timestamp,gmtoffset,datetime,open,high,low,close,volume
1708713000,0,2024-02-23 18:30:00,182.955001,182.970001,182.764999,182.964996,379763.0
1708713300,0,2024-02-23 18:35:00,182.970001,182.970001,182.880004,182.945007,190037.0
1708713600,0,2024-02-23 18:40:00,182.940093,182.970001,182.710006,182.758499,224021.0
1708713900,0,2024-02-23 18:45:00,182.751007,182.783996,182.669998,182.706405,184720.0
1708714200,0,2024-02-23 18:50:00,182.714996,182.744995,182.600006,182.690002,259371.0
1708714500,0,2024-02-23 18:55:00,182.699996,182.75,182.649993,182.725006,187219.0
1708714800,0,2024-02-23 19:00:00,182.729995,182.770004,182.639999,182.669906,283387.0
1708715100,0,2024-02-23 19:05:00,182.664993,182.759994,182.634994,182.679992,213774.0
1708715400,0,2024-02-23 19:10:00,182.690002,182.695007,182.514999,182.535003,291484.0
1708715700,0,2024-02-23 19:15:00,182.535003,182.576995,182.430297,182.524993,322777.0
1708716000,0,2024-02-23 19:20:00,182.520004,182.619995,182.5,182.529998,213273.0
1708716300,0,2024-02-23 19:25:00,182.535003,182.581893,182.434997,182.470001,206058.0
1708716600,0,2024-02-23 19:30:00,182.479995,182.679992,182.449996,182.660003,285021.0
1708716900,0,2024-02-23 19:35:00,182.653106,182.669998,182.550003,182.645004,228283.0
1708717200,0,2024-02-23 19:40:00,182.649993,182.669998,182.529998,182.570007,315199.0
1708717500,0,2024-02-23 19:45:00,182.570007,182.679992,182.529998,182.664993,329284.0
1708717800,0,2024-02-23 19:50:00,182.658294,182.669998,182.520004,182.660003,294970.0
1708718100,0,2024-02-23 19:55:00,182.654998,182.695007,182.600006,182.615005,259357.0
1708718400,0,2024-02-23 20:00:00,182.61,182.695007,182.550003,182.615005,322276.0
1708718700,0,2024-02-23 20:05:00,182.615005,182.660003,182.440002,182.475006,322270.0
1708719000,0,2024-02-23 20:10:00,182.475006,182.544998,182.460006,182.485,330360.0
1708719300,0,2024-02-23 20:15:00,182.479995,182.625,182.464996,182.619995,257651.0
1708719600,0,2024-02-23 20:20:00,182.623397,182.649993,182.539993,182.639999,278040.0
1708719900,0,2024-02-23 20:25:00,182.636398,182.679992,182.559997,182.585006,805877.0
1708720200,0,2024-02-23 20:30:00,182.589996,182.605606,182.440002,182.550003,475819.0
1708720500,0,2024-02-23 20:35:00,182.546005,182.649993,182.490005,182.61,371859.0
1708720800,0,2024-02-23 20:40:00,182.600006,182.660003,182.559997,182.574996,459150.0
1708721100,0,2024-02-23 20:45:00,182.574996,182.679992,182.559997,182.649993,682762.0
1708721400,0,2024-02-23 20:50:00,182.649993,182.820007,182.639999,182.717407,1029006.0
1708721700,0,2024-02-23 20:55:00,182.720001,182.720001,182.229995,182.509994,2334298.0
1708957800,0,2024-02-26 14:30:00,182.399993,182.759994,181.919998,182.0,2321308.0
1708958100,0,2024-02-26 14:35:00,182.0,182.100006,181.479995,181.559997,909776.0
1708958400,0,2024-02-26 14:40:00,181.570007,181.729995,181.210006,181.235,803813.0
1708958700,0,2024-02-26 14:45:00,181.240005,181.464996,181.148406,181.445007,762036.0
1708959000,0,2024-02-26 14:50:00,181.440002,181.634994,181.294998,181.399993,740805.0
1708959300,0,2024-02-26 14:55:00,181.410003,181.550003,181.330001,181.514999,492750.0
1708959600,0,2024-02-26 15:00:00,181.520004,181.709899,181.199996,181.554992,781080.0
1708959900,0,2024-02-26 15:05:00,181.559997,181.690002,181.490005,181.587997,366858.0
1708960200,0,2024-02-26 15:10:00,181.574996,181.845001,181.520004,181.615005,458390.0
1708960500,0,2024-02-26 15:15:00,181.61,181.669998,181.399993,181.399993,431850.0
1708960800,0,2024-02-26 15:20:00,181.399993,181.669799,181.341995,181.630004,465396.0
1708961100,0,2024-02-26 15:25:00,181.625,181.699996,181.529998,181.602203,405157.0
1708961400,0,2024-02-26 15:30:00,181.61,181.850006,181.475006,181.700103,406109.0
1708961700,0,2024-02-26 15:35:00,181.710006,181.790206,181.580001,181.604995,417269.0
1708962000,0,2024-02-26 15:40:00,181.589996,181.669998,181.479995,181.550003,440915.0
1708962300,0,2024-02-26 15:45:00,181.539993,181.580001,181.380004,181.414993,374916.0
1708962600,0,2024-02-26 15:50:00,181.414993,181.539993,181.380004,181.505004,353332.0
1708962900,0,2024-02-26 15:55:00,181.514999,181.514999,181.240005,181.240005,443054.0
1708963200,0,2024-02-26 16:00:00,181.235,181.270004,181.039993,181.070007,544705.0
1708963500,0,2024-02-26 16:05:00,181.070999,181.100006,180.865005,180.989898,728222.0
1708963800,0,2024-02-26 16:10:00,180.985,181.199996,180.949996,181.115005,494299.0
1708964100,0,2024-02-26 16:15:00,181.119903,181.259994,181.054992,181.054992,453270.0
1708964400,0,2024-02-26 16:20:00,181.059997,181.070007,180.779998,180.809997,494747.0
1708964700,0,2024-02-26 16:25:00,180.800003,180.975006,180.740005,180.940002,508328.0
1708965000,0,2024-02-26 16:30:00,180.940002,181.080001,180.925003,181.029907,401420.0
1708965300,0,2024-02-26 16:35:00,181.020004,181.130004,180.960098,181.100006,370218.0
1708965600,0,2024-02-26 16:40:00,181.100006,181.205001,181.089996,181.169998,375084.0
1708965900,0,2024-02-26 16:45:00,181.169998,181.199996,181.070007,181.160003,289993.0
1708966200,0,2024-02-26 16:50:00,181.149993,181.259994,181.139999,181.229995,318338.0
1708966500,0,2024-02-26 16:55:00,181.235,181.244995,181.145004,181.205001,222969.0
1708966800,0,2024-02-26 17:00:00,181.205001,181.210006,180.945007,180.975006,363946.0
1708967100,0,2024-02-26 17:05:00,180.975997,181.029998,180.899993,180.964996,255607.0
1708967400,0,2024-02-26 17:10:00,180.950103,181.080001,180.940002,181.024993,236271.0
1708967700,0,2024-02-26 17:15:00,181.024993,181.029998,180.889999,180.889999,255854.0
1708968000,0,2024-02-26 17:20:00,180.895004,181.029907,180.835006,181.009994,372481.0
1708968300,0,2024-02-26 17:25:00,181.014999,181.014999,180.869995,180.970001,191119.0
1708968600,0,2024-02-26 17:30:00,180.973098,181.005004,180.839996,180.865005,272281.0
1708968900,0,2024-02-26 17:35:00,180.865005,180.865005,180.759994,180.809997,295671.0
1708969200,0,2024-02-26 17:40:00,180.820007,180.869995,180.770004,180.779998,266768.0
1708969500,0,2024-02-26 17:45:00,180.770004,180.798004,180.649993,180.735,332541.0
1708969800,0,2024-02-26 17:50:00,180.739898,180.785003,180.690002,180.779998,236534.0
1708970100,0,2024-02-26 17:55:00,180.779998,180.809997,180.740005,180.804992,285258.0
1708970400,0,2024-02-26 18:00:00,180.804992,180.979904,180.710006,180.960006,370700.0
1708970700,0,2024-02-26 18:05:00,180.964996,181.169906,180.964996,181.139999,324745.0
1708971000,0,2024-02-26 18:10:00,181.149993,181.330001,181.149993,181.320007,307554.0
1708971300,0,2024-02-26 18:15:00,181.315002,181.326004,181.170104,181.220001,342490.0
1708971600,0,2024-02-26 18:20:00,181.214996,181.214996,181.050003,181.11,397693.0
1708971900,0,2024-02-26 18:25:00,181.100006,181.100006,180.880004,180.985,289024.0
1708972200,0,2024-02-26 18:30:00,180.990005,181.050003,180.889999,180.929992,309238.0
1708972500,0,2024-02-26 18:35:00,180.940002,180.990005,180.850006,180.964996,283316.0
1708972800,0,2024-02-26 18:40:00,180.960006,181.127304,180.960006,181.125,301074.0
1708973100,0,2024-02-26 18:45:00,181.125,181.210006,181.11,181.134994,305350.0
1708973400,0,2024-02-26 18:50:00,181.139892,181.289993,181.050003,181.264999,338975.0
1708973700,0,2024-02-26 18:55:00,181.270004,181.389999,181.270004,181.389892,220245.0
1708974000,0,2024-02-26 19:00:00,181.385406,181.61,181.385406,181.570007,399105.0
1708974300,0,2024-02-26 19:05:00,181.574996,181.729995,181.520004,181.679992,364674.0
1708974600,0,2024-02-26 19:10:00,181.679992,181.690002,181.345001,181.349395,440549.0
1708974900,0,2024-02-26 19:15:00,181.350006,181.416,181.335006,181.375,259693.0
1708975200,0,2024-02-26 19:20:00,181.375,181.679992,181.365005,181.679901,287021.0
1708975500,0,2024-02-26 19:25:00,181.679992,181.729995,181.544998,181.712005,304585.0
1708975800,0,2024-02-26 19:30:00,181.710006,181.779998,181.580093,181.61,352744.0
1708976100,0,2024-02-26 19:35:00,181.61,181.660003,181.550003,181.654998,261285.0
1708976400,0,2024-02-26 19:40:00,181.654998,181.710006,181.479995,181.600097,201802.0
1708976700,0,2024-02-26 19:45:00,181.600006,181.699996,181.554992,181.606002,199079.0
1708977000,0,2024-02-26 19:50:00,181.604995,181.690002,181.559997,181.559997,244109.0
1708977300,0,2024-02-26 19:55:00,181.565002,181.589996,181.479995,181.490005,203382.0
1708977600,0,2024-02-26 20:00:00,181.5,181.550003,181.457504,181.544998,238985.0
1708977900,0,2024-02-26 20:05:00,181.550003,181.61,181.414993,181.490005,278533.0
1708978200,0,2024-02-26 20:10:00,181.489898,181.5587,181.389999,181.425003,416074.0
1708978500,0,2024-02-26 20:15:00,181.419998,181.524993,181.322097,181.335006,322434.0
1708978800,0,2024-02-26 20:20:00,181.335006,181.384994,181.259994,181.335006,325987.0
1708979100,0,2024-02-26 20:25:00,181.339996,181.414993,181.300003,181.380004,317256.0
1708979400,0,2024-02-26 20:30:00,181.380004,181.419906,181.149993,181.229995,384891.0
1708979700,0,2024-02-26 20:35:00,181.229995,181.304992,181.154998,181.244995,310079.0
1708980000,0,2024-02-26 20:40:00,181.25,181.269897,181.074996,181.125,431027.0
1708980300,0,2024-02-26 20:45:00,181.119995,181.300003,181.074996,181.270004,526378.0
1708980600,0,2024-02-26 20:50:00,181.279998,181.470001,181.214996,181.330001,756260.0
1708980900,0,2024-02-26 20:55:00,181.324996,181.339996,181.130004,181.139999,1593073.0
1709044200,0,2024-02-27 14:30:00,181.339996,181.539993,180.830001,180.850006,1995140.0
1709044500,0,2024-02-27 14:35:00,180.850006,180.960006,180.699996,180.751998,636099.0
1709044800,0,2024-02-27 14:40:00,180.754196,180.754196,180.300003,180.410995,977954.0
1709045100,0,2024-02-27 14:45:00,180.404998,180.680099,180.36,180.680099,721816.0
1709045400,0,2024-02-27 14:50:00,180.679992,180.809692,180.539993,180.797607,524506.0
1709045700,0,2024-02-27 14:55:00,180.779998,180.977493,180.759994,180.929992,415703.0
1709046000,0,2024-02-27 15:00:00,180.929992,181.089996,180.759994,180.890899,657256.0
1709046300,0,2024-02-27 15:05:00,180.899993,181.279998,180.714996,181.220306,493505.0
1709046600,0,2024-02-27 15:10:00,181.225006,181.240005,180.895004,181.070007,385210.0
1709046900,0,2024-02-27 15:15:00,181.070007,181.488693,180.920104,181.485,515996.0
1709047200,0,2024-02-27 15:20:00,181.485,181.669998,181.25,181.339996,610649.0
1709047500,0,2024-02-27 15:25:00,181.339996,181.349502,181.050003,181.169998,311504.0
1709047800,0,2024-02-27 15:30:00,181.160095,181.236602,181.080001,181.160003,292643.0
1709048100,0,2024-02-27 15:35:00,181.160003,181.270004,181.029998,181.039993,345683.0
1709048400,0,2024-02-27 15:40:00,181.029998,181.099899,180.8013,180.856002,474683.0
1709048700,0,2024-02-27 15:45:00,180.854995,181.148696,180.759994,181.047607,390558.0
1709049000,0,2024-02-27 15:50:00,181.047103,181.229995,181.029998,181.089996,291709.0
1709049300,0,2024-02-27 15:55:00,181.095001,181.199996,181.039993,181.080001,261884.0
1709049600,0,2024-02-27 16:00:00,181.085006,181.0988,180.919998,181.020095,276616.0
1709049900,0,2024-02-27 16:05:00,181.024993,181.119995,180.889999,180.970001,252073.0
1709050200,0,2024-02-27 16:10:00,180.970001,181.085205,180.929992,181.050003,235123.0
1709050500,0,2024-02-27 16:15:00,181.039993,181.046005,180.815002,180.830001,296272.0
1709050800,0,2024-02-27 16:20:00,180.830001,180.899993,180.783599,180.893997,235230.0
1709051100,0,2024-02-27 16:25:00,180.889999,181.039993,180.839996,180.862792,329383.0
1709051400,0,2024-02-27 16:30:00,180.86,180.970001,180.784896,180.940002,217766.0
1709051700,0,2024-02-27 16:35:00,180.940002,180.940002,180.725006,180.850006,227592.0
1709052000,0,2024-02-27 16:40:00,180.849899,180.885498,180.729995,180.759994,218022.0
1709052300,0,2024-02-27 16:45:00,180.751998,180.850006,180.729995,180.744995,175315.0
1709052600,0,2024-02-27 16:50:00,180.744995,180.889999,180.744995,180.830001,213584.0
1709052900,0,2024-02-27 16:55:00,180.839996,180.899993,180.794006,180.820007,210611.0
1709053200,0,2024-02-27 17:00:00,180.822692,180.929992,180.779998,180.919998,256533.0
1709053500,0,2024-02-27 17:05:00,180.921096,181.010101,180.869995,180.889999,243051.0
1709053800,0,2024-02-27 17:10:00,180.889999,180.910003,180.779998,180.789901,202368.0
1709054100,0,2024-02-27 17:15:00,180.785003,180.820007,180.580001,180.630004,279910.0
1709054400,0,2024-02-27 17:20:00,180.630004,180.725006,180.550003,180.580093,299612.0
1709054700,0,2024-02-27 17:25:00,180.580001,180.770004,180.568801,180.690002,220098.0
1709055000,0,2024-02-27 17:30:00,180.684997,180.789993,180.654998,180.679992,205301.0
1709055300,0,2024-02-27 17:35:00,180.675704,180.690002,180.554992,180.580001,211424.0
1709055600,0,2024-02-27 17:40:00,180.580001,180.61,180.490005,180.535003,281785.0
1709055900,0,2024-02-27 17:45:00,180.529998,180.570007,180.429992,180.434997,220897.0
1709056200,0,2024-02-27 17:50:00,180.432296,180.432296,180.339996,180.368896,306418.0
1709056500,0,2024-02-27 17:55:00,180.36,180.36,180.11,180.179992,420702.0
1709056800,0,2024-02-27 18:00:00,180.179992,180.349899,180.089996,180.304992,436665.0
1709057100,0,2024-02-27 18:05:00,180.315002,180.337097,180.179992,180.272201,299243.0
1709057400,0,2024-02-27 18:10:00,180.273696,180.389999,180.229995,180.259994,274082.0
1709057700,0,2024-02-27 18:15:00,180.259994,180.279998,180.089996,180.090103,308150.0
1709058000,0,2024-02-27 18:20:00,180.100006,180.414993,180.089996,180.320999,310366.0
1709058300,0,2024-02-27 18:25:00,180.324996,180.369995,180.0401,180.065399,339070.0
1709058600,0,2024-02-27 18:30:00,180.070007,180.175003,180.029998,180.159896,305283.0
1709058900,0,2024-02-27 18:35:00,180.149993,180.210006,180.104995,180.200103,237832.0
1709059200,0,2024-02-27 18:40:00,180.205001,180.25,180.100006,180.169998,205152.0
1709059500,0,2024-02-27 18:45:00,180.164993,180.244995,180.149993,180.236602,191132.0
1709059800,0,2024-02-27 18:50:00,180.235,180.289993,180.130004,180.175003,295100.0
1709060100,0,2024-02-27 18:55:00,180.179992,180.490005,179.559997,180.459899,1290241.0
1709060400,0,2024-02-27 19:00:00,180.464996,181.200103,180.429992,180.695007,1870639.0
1709060700,0,2024-02-27 19:05:00,180.699996,180.929992,180.539993,180.871994,575320.0
1709061000,0,2024-02-27 19:10:00,180.871505,181.550003,180.869995,181.550003,915580.0
1709061300,0,2024-02-27 19:15:00,181.554992,182.169998,181.389999,182.149993,2083857.0
1709061600,0,2024-02-27 19:20:00,182.169998,182.289993,181.75,182.279998,1055861.0
1709061900,0,2024-02-27 19:25:00,182.289703,182.600006,182.080001,182.600006,1128306.0
1709062200,0,2024-02-27 19:30:00,182.5979,183.9225,182.589004,183.822204,2764905.0
1709062500,0,2024-02-27 19:35:00,183.820007,183.910003,183.179992,183.479995,1637486.0
1709062800,0,2024-02-27 19:40:00,183.490005,183.75,183.010101,183.065002,1149493.0
1709063100,0,2024-02-27 19:45:00,183.059997,183.080001,182.679992,182.881896,1052355.0
1709063400,0,2024-02-27 19:50:00,182.888,182.929992,182.608001,182.669998,743012.0
1709063700,0,2024-02-27 19:55:00,182.669998,182.985,182.660003,182.945007,783097.0
1709064000,0,2024-02-27 20:00:00,182.949996,182.990005,182.770004,182.804992,620298.0
1709064300,0,2024-02-27 20:05:00,182.804992,182.880004,182.695007,182.810104,478188.0
1709064600,0,2024-02-27 20:10:00,182.809997,183.0,182.520004,182.561599,762430.0
1709064900,0,2024-02-27 20:15:00,182.559997,182.579895,182.179992,182.240005,805613.0
1709065200,0,2024-02-27 20:20:00,182.240005,182.671997,182.179992,182.645004,987996.0
1709065500,0,2024-02-27 20:25:00,182.630004,182.740005,182.520004,182.604995,656409.0
1709065800,0,2024-02-27 20:30:00,182.600006,182.639999,182.309997,182.320999,679932.0
1709066100,0,2024-02-27 20:35:00,182.320007,182.509994,182.279998,182.490005,626414.0
1709066400,0,2024-02-27 20:40:00,182.490005,182.529998,182.289993,182.505493,581281.0
1709066700,0,2024-02-27 20:45:00,182.500106,182.669998,182.460006,182.604995,855724.0
1709067000,0,2024-02-27 20:50:00,182.61,182.699996,182.354995,182.529998,1203568.0
1709067300,0,2024-02-27 20:55:00,182.535003,182.75,182.389999,182.630004,2616524.0
1709130600,0,2024-02-28 14:30:00,182.509994,183.119995,181.751296,181.818206,3425293.0
1709130900,0,2024-02-28 14:35:00,181.820007,182.36,181.809997,182.070007,960714.0
1709131200,0,2024-02-28 14:40:00,182.085006,182.130004,181.800003,181.839996,685575.0
1709131500,0,2024-02-28 14:45:00,181.830001,182.029998,181.679992,181.6893,664737.0
1709131800,0,2024-02-28 14:50:00,181.690002,181.695007,181.149993,181.229995,1322896.0
1709132100,0,2024-02-28 14:55:00,181.224502,181.410003,181.119995,181.298004,773232.0
1709132400,0,2024-02-28 15:00:00,181.300003,181.630004,181.11,181.475006,737682.0
1709132700,0,2024-02-28 15:05:00,181.479995,181.740295,181.373001,181.729995,517891.0
1709133000,0,2024-02-28 15:10:00,181.740005,181.889999,181.479995,181.490005,709097.0
1709133300,0,2024-02-28 15:15:00,181.5,181.729995,181.411605,181.641693,484548.0
1709133600,0,2024-02-28 15:20:00,181.649093,181.759994,181.36,181.369995,487036.0
1709133900,0,2024-02-28 15:25:00,181.379898,181.419998,181.160003,181.160003,674243.0
1709134200,0,2024-02-28 15:30:00,181.160003,181.289993,181.029998,181.080001,710985.0
1709134500,0,2024-02-28 15:35:00,181.089996,181.210006,180.960006,181.149993,646631.0
1709134800,0,2024-02-28 15:40:00,181.149902,181.354995,181.020004,181.235992,433468.0
1709135100,0,2024-02-28 15:45:00,181.229995,181.255004,181.044998,181.087295,465296.0
1709135400,0,2024-02-28 15:50:00,181.089996,181.220001,181.020004,181.110992,381061.0
1709135700,0,2024-02-28 15:55:00,181.119995,181.490005,181.11,181.300094,543262.0
1709136000,0,2024-02-28 16:00:00,181.309997,181.589996,181.285003,181.485,548559.0
1709136300,0,2024-02-28 16:05:00,181.4897,181.570007,181.356002,181.440002,511594.0
1709136600,0,2024-02-28 16:10:00,181.440002,181.600006,181.399993,181.563995,358676.0
1709136900,0,2024-02-28 16:15:00,181.565002,181.720001,181.550003,181.649993,417464.0
1709137200,0,2024-02-28 16:20:00,181.645706,181.764999,181.559997,181.604995,333453.0
1709137500,0,2024-02-28 16:25:00,181.604995,181.669998,181.5,181.601501,369817.0
1709137800,0,2024-02-28 16:30:00,181.619995,181.669998,181.304992,181.350097,392732.0
1709138100,0,2024-02-28 16:35:00,181.36,181.363998,181.149993,181.207397,504233.0
1709138400,0,2024-02-28 16:40:00,181.207397,181.380004,181.160003,181.270004,419012.0
1709138700,0,2024-02-28 16:45:00,181.272003,181.410003,181.229995,181.382904,295282.0
1709139000,0,2024-02-28 16:50:00,181.380004,181.455001,181.235,181.235,332300.0
1709139300,0,2024-02-28 16:55:00,181.229995,181.300003,181.190002,181.240005,292479.0
1709139600,0,2024-02-28 17:00:00,181.240005,181.409896,181.149993,181.321105,359945.0
1709139900,0,2024-02-28 17:05:00,181.320098,181.330001,181.050003,181.050003,334671.0
1709140200,0,2024-02-28 17:10:00,181.0513,181.080001,180.910003,180.972396,616138.0
1709140500,0,2024-02-28 17:15:00,180.975006,180.979995,180.8022,180.809997,416839.0
1709140800,0,2024-02-28 17:20:00,180.804992,181.255004,180.679992,181.039993,1166784.0
1709141100,0,2024-02-28 17:25:00,181.029998,181.11,180.600006,180.701004,1110582.0
1709141400,0,2024-02-28 17:30:00,180.704696,180.704696,180.389495,180.398605,625447.0
1709141700,0,2024-02-28 17:35:00,180.399993,180.490005,180.255004,180.270004,414369.0
1709142000,0,2024-02-28 17:40:00,180.274993,180.414993,180.231994,180.379898,682543.0
1709142300,0,2024-02-28 17:45:00,180.369995,180.464996,180.240005,180.419998,549476.0
1709142600,0,2024-02-28 17:50:00,180.419601,180.460006,180.190093,180.220001,420327.0
1709142900,0,2024-02-28 17:55:00,180.199996,180.315002,180.190002,180.215606,424337.0
1709143200,0,2024-02-28 18:00:00,180.210006,180.270004,180.139999,180.184997,475876.0
1709143500,0,2024-02-28 18:05:00,180.187393,180.259994,180.130004,180.229995,385380.0
1709143800,0,2024-02-28 18:10:00,180.229995,180.470001,180.190002,180.380004,469019.0
1709144100,0,2024-02-28 18:15:00,180.384994,180.589904,180.365005,180.449996,532169.0
1709144400,0,2024-02-28 18:20:00,180.460006,180.61,180.434997,180.604995,323838.0
1709144700,0,2024-02-28 18:25:00,180.604995,180.690002,180.479995,180.602203,432410.0
1709145000,0,2024-02-28 18:30:00,180.61,180.770004,180.589996,180.755004,334581.0
1709145300,0,2024-02-28 18:35:00,180.757003,180.830001,180.714996,180.830001,307185.0
1709145600,0,2024-02-28 18:40:00,180.830001,180.880004,180.735992,180.744995,250769.0
1709145900,0,2024-02-28 18:45:00,180.746795,180.839996,180.639999,180.654998,359131.0
1709146200,0,2024-02-28 18:50:00,180.649993,180.679992,180.595001,180.634994,290149.0
1709146500,0,2024-02-28 18:55:00,180.639999,180.880004,180.630004,180.880004,325613.0
1709146800,0,2024-02-28 19:00:00,180.880004,180.929992,180.779998,180.785003,352590.0
1709147100,0,2024-02-28 19:05:00,180.779998,180.779998,180.589996,180.759094,386155.0
1709147400,0,2024-02-28 19:10:00,180.75,180.800003,180.570007,180.604995,326379.0
1709147700,0,2024-02-28 19:15:00,180.604995,180.830001,180.530105,180.740005,345187.0
1709148000,0,2024-02-28 19:20:00,180.740005,180.830001,180.669998,180.729995,204176.0
1709148300,0,2024-02-28 19:25:00,180.740005,180.764999,180.61,180.619903,199873.0
1709148600,0,2024-02-28 19:30:00,180.604995,180.619903,180.509994,180.539993,250365.0
1709148900,0,2024-02-28 19:35:00,180.539993,180.544998,180.389999,180.475799,341123.0
1709149200,0,2024-02-28 19:40:00,180.470001,180.470001,180.350006,180.434997,282231.0
1709149500,0,2024-02-28 19:45:00,180.434997,180.570007,180.389999,180.535003,299096.0
1709149800,0,2024-02-28 19:50:00,180.520004,180.669998,180.449996,180.649993,851606.0
1709150100,0,2024-02-28 19:55:00,180.639999,180.75,180.61,180.719894,335801.0
1709150400,0,2024-02-28 20:00:00,180.720001,180.86,180.699996,180.779998,319904.0
1709150700,0,2024-02-28 20:05:00,180.779998,180.830001,180.671997,180.735,306688.0
1709151000,0,2024-02-28 20:10:00,180.729995,180.759994,180.669998,180.695007,318590.0
1709151300,0,2024-02-28 20:15:00,180.679992,180.699996,180.589996,180.669998,364974.0
1709151600,0,2024-02-28 20:20:00,180.669998,180.789001,180.539993,180.755004,452017.0
1709151900,0,2024-02-28 20:25:00,180.755004,180.854995,180.714996,180.835006,368426.0
1709152200,0,2024-02-28 20:30:00,180.835006,181.119995,180.835006,181.11,635826.0
1709152500,0,2024-02-28 20:35:00,181.11,181.169906,181.039993,181.145004,534747.0
1709152800,0,2024-02-28 20:40:00,181.139999,181.309997,181.110107,181.134902,773989.0
1709153100,0,2024-02-28 20:45:00,181.149993,181.179992,180.929992,181.038894,683107.0
1709153400,0,2024-02-28 20:50:00,181.029998,181.089996,180.910003,180.990005,862328.0
1709153700,0,2024-02-28 20:55:00,180.994995,181.470001,180.990005,181.419998,2089637.0
1709217000,0,2024-02-29 14:30:00,182.0,182.36,181.940002,182.094696,3136613.0
1709217300,0,2024-02-29 14:35:00,182.304992,182.330001,181.490005,181.509994,1047189.0
1709217600,0,2024-02-29 14:40:00,181.511993,181.690002,181.339996,181.645004,1329329.0
1709217900,0,2024-02-29 14:45:00,181.639999,181.850006,181.380004,181.580001,962432.0
1709218200,0,2024-02-29 14:50:00,181.585006,181.720001,181.5,181.580001,623022.0
1709218500,0,2024-02-29 14:55:00,181.570007,181.975006,181.440002,181.5,877010.0
1709218800,0,2024-02-29 15:00:00,181.5,182.134994,181.479995,181.898101,946390.0
1709219100,0,2024-02-29 15:05:00,181.899993,182.070007,181.580001,181.659896,677278.0
1709219400,0,2024-02-29 15:10:00,181.645004,181.645004,181.289993,181.449905,984502.0
1709219700,0,2024-02-29 15:15:00,181.449996,181.587997,181.335006,181.505004,720845.0
1709220000,0,2024-02-29 15:20:00,181.509994,181.789993,181.464996,181.565002,740247.0
1709220300,0,2024-02-29 15:25:00,181.565002,181.740005,181.442504,181.619995,640562.0
1709220600,0,2024-02-29 15:30:00,181.625305,181.710006,181.440307,181.690002,580068.0
1709220900,0,2024-02-29 15:35:00,181.695007,181.707504,181.490005,181.505004,478749.0
1709221200,0,2024-02-29 15:40:00,181.509994,181.519104,180.960006,181.031997,889465.0
1709221500,0,2024-02-29 15:45:00,181.039993,181.289993,180.949996,181.259994,726819.0
1709221800,0,2024-02-29 15:50:00,181.259994,181.339996,180.830001,180.884994,679859.0
1709222100,0,2024-02-29 15:55:00,180.880004,180.960006,180.710006,180.949905,638316.0
1709222400,0,2024-02-29 16:00:00,180.955001,180.964996,180.714996,180.770004,535364.0
1709222700,0,2024-02-29 16:05:00,180.766998,180.889999,180.630004,180.646499,538903.0
1709223000,0,2024-02-29 16:10:00,180.645004,180.740005,180.520004,180.639999,601585.0
1709223300,0,2024-02-29 16:15:00,180.630996,180.645004,180.509994,180.619995,525970.0
1709223600,0,2024-02-29 16:20:00,180.61,180.630004,180.490005,180.600006,516623.0
1709223900,0,2024-02-29 16:25:00,180.604995,180.720001,180.419998,180.429992,566176.0
1709224200,0,2024-02-29 16:30:00,180.425003,180.429992,180.210006,180.220001,583486.0
1709224500,0,2024-02-29 16:35:00,180.225006,180.389999,179.75,179.789993,1604410.0
1709224800,0,2024-02-29 16:40:00,179.794998,179.910003,179.529998,179.805099,1099467.0
1709225100,0,2024-02-29 16:45:00,179.8022,179.979995,179.630004,179.933303,730681.0
1709225400,0,2024-02-29 16:50:00,179.940002,180.199996,179.880004,180.119995,714016.0
1709225700,0,2024-02-29 16:55:00,180.125,180.164993,179.979995,180.11,529423.0
1709226000,0,2024-02-29 17:00:00,180.104995,180.309997,180.009994,180.160003,548753.0
1709226300,0,2024-02-29 17:05:00,180.154998,180.240005,180.050003,180.104995,459691.0
1709226600,0,2024-02-29 17:10:00,180.104995,180.244995,180.070007,180.160003,420881.0
1709226900,0,2024-02-29 17:15:00,180.164993,180.195007,179.970001,180.080093,467936.0
1709227200,0,2024-02-29 17:20:00,180.085006,180.160003,179.979995,180.009994,397929.0
1709227500,0,2024-02-29 17:25:00,180.014999,180.049896,179.801696,179.820007,593059.0
1709227800,0,2024-02-29 17:30:00,179.820007,179.875,179.699996,179.714996,524808.0
1709228100,0,2024-02-29 17:35:00,179.725006,179.830001,179.649993,179.804992,541178.0
1709228400,0,2024-02-29 17:40:00,179.809997,179.875,179.75,179.764999,2022250.0
1709228700,0,2024-02-29 17:45:00,179.770004,179.854995,179.669998,179.850006,511506.0
1709229000,0,2024-02-29 17:50:00,179.845001,180.100006,179.690002,180.080001,611266.0
1709229300,0,2024-02-29 17:55:00,180.081497,180.179992,180.039993,180.145004,509036.0
1709229600,0,2024-02-29 18:00:00,180.145004,180.429992,180.139999,180.410003,567693.0
1709229900,0,2024-02-29 18:05:00,180.4001,180.800003,180.270004,180.379104,739174.0
1709230200,0,2024-02-29 18:10:00,180.375,180.600006,180.359893,180.559906,392510.0
1709230500,0,2024-02-29 18:15:00,180.559997,180.580001,180.330001,180.539993,478767.0
1709230800,0,2024-02-29 18:20:00,180.529998,180.630004,180.429992,180.535995,461416.0
1709231100,0,2024-02-29 18:25:00,180.535003,180.535003,180.365005,180.380004,436286.0
1709231400,0,2024-02-29 18:30:00,180.380004,180.410003,180.179992,180.210006,446930.0
1709231700,0,2024-02-29 18:35:00,180.205001,180.320007,180.070007,180.145004,480059.0
1709232000,0,2024-02-29 18:40:00,180.149993,180.179992,179.914993,180.009902,581753.0
1709232300,0,2024-02-29 18:45:00,180.009994,180.014999,179.679992,179.769302,656346.0
1709232600,0,2024-02-29 18:50:00,179.759994,180.039901,179.75,180.014999,627910.0
1709232900,0,2024-02-29 18:55:00,180.011901,180.175003,179.949996,180.085006,521537.0
1709233200,0,2024-02-29 19:00:00,180.085006,180.244995,179.979995,180.104995,496630.0
1709233500,0,2024-02-29 19:05:00,180.104995,180.398498,180.029998,180.395004,576813.0
1709233800,0,2024-02-29 19:10:00,180.390106,180.460006,180.264999,180.365005,791265.0
1709234100,0,2024-02-29 19:15:00,180.365005,180.490005,180.309997,180.449996,466304.0
1709234400,0,2024-02-29 19:20:00,180.459701,180.479995,180.25,180.259994,452062.0
1709234700,0,2024-02-29 19:25:00,180.25,180.259994,180.020004,180.11,450093.0
1709235000,0,2024-02-29 19:30:00,180.119995,180.240005,180.074996,180.184997,390468.0
1709235300,0,2024-02-29 19:35:00,180.188201,180.210006,180.119995,180.149993,290409.0
1709235600,0,2024-02-29 19:40:00,180.154998,180.160003,179.929992,179.940002,517747.0
1709235900,0,2024-02-29 19:45:00,179.940002,180.050003,179.86,180.035003,515631.0
1709236200,0,2024-02-29 19:50:00,180.029998,180.100006,180.020004,180.085006,498837.0
1709236500,0,2024-02-29 19:55:00,180.089996,180.199996,180.059997,180.199996,453576.0
1709236800,0,2024-02-29 20:00:00,180.199996,180.330001,180.195007,180.289993,498774.0
1709237100,0,2024-02-29 20:05:00,180.289993,180.350006,180.205001,180.350006,441162.0
1709237400,0,2024-02-29 20:10:00,180.345001,180.380004,180.229995,180.229995,622526.0
1709237700,0,2024-02-29 20:15:00,180.235,180.365005,180.190002,180.345001,625364.0
1709238000,0,2024-02-29 20:20:00,180.350006,180.494995,180.240005,180.494995,637049.0
1709238300,0,2024-02-29 20:25:00,180.494995,180.699996,180.479995,180.585006,755213.0
1709238600,0,2024-02-29 20:30:00,180.585006,180.645004,180.36,180.5,755392.0
1709238900,0,2024-02-29 20:35:00,180.505004,180.5699,180.410003,180.460006,586132.0
1709239200,0,2024-02-29 20:40:00,180.460006,180.580001,180.220001,180.2332,924354.0
1709239500,0,2024-02-29 20:45:00,180.229995,180.36,180.050003,180.074493,1275182.0
1709239800,0,2024-02-29 20:50:00,180.080001,181.11,179.570007,180.009994,4695743.0
1709240100,0,2024-02-29 20:55:00,179.990005,180.960006,179.75,180.770004,4984122.0
1709303400,0,2024-03-01 14:30:00,180.440002,180.529998,179.846603,180.345001,2662791.0
1709303700,0,2024-03-01 14:35:00,180.335693,180.433105,180.000106,180.070007,612286.0
1709304000,0,2024-03-01 14:40:00,180.080001,180.389999,180.009994,180.065002,689443.0
1709304300,0,2024-03-01 14:45:00,180.050003,180.220001,179.692504,179.744995,1341344.0
1709304600,0,2024-03-01 14:50:00,179.75,179.850006,179.369995,179.380004,864207.0
1709304900,0,2024-03-01 14:55:00,179.4001,179.449996,179.059997,179.244995,748473.0
1709305200,0,2024-03-01 15:00:00,179.350006,179.899993,179.009994,179.080001,949512.0
1709305500,0,2024-03-01 15:05:00,179.089004,179.190002,178.809997,179.100006,1018998.0
1709305800,0,2024-03-01 15:10:00,179.100006,179.350006,178.929595,178.929595,548688.0
1709306100,0,2024-03-01 15:15:00,178.925003,179.249893,178.779998,178.779998,587167.0
1709306400,0,2024-03-01 15:20:00,178.781997,178.790893,178.320098,178.452804,959160.0
1709306700,0,2024-03-01 15:25:00,178.460006,178.630004,178.296005,178.308502,758324.0
1709307000,0,2024-03-01 15:30:00,178.309997,178.470001,177.880004,177.890594,1099972.0
1709307300,0,2024-03-01 15:35:00,177.890792,178.169998,177.839996,177.889999,859727.0
1709307600,0,2024-03-01 15:40:00,177.882003,178.369995,177.850006,178.229995,814647.0
1709307900,0,2024-03-01 15:45:00,178.225006,178.380004,177.880004,177.949996,749234.0
1709308200,0,2024-03-01 15:50:00,177.949996,178.169998,177.669998,178.151,846801.0
1709308500,0,2024-03-01 15:55:00,178.154998,178.380004,178.020004,178.294998,681027.0
1709308800,0,2024-03-01 16:00:00,178.294998,178.389999,178.139999,178.194,561063.0
1709309100,0,2024-03-01 16:05:00,178.184997,178.470001,178.044998,178.345001,681760.0
1709309400,0,2024-03-01 16:10:00,178.339996,178.369995,178.014999,178.050994,529369.0
1709309700,0,2024-03-01 16:15:00,178.059997,178.255004,177.929992,178.253494,455527.0
1709310000,0,2024-03-01 16:20:00,178.25,178.445007,178.11,178.115005,10802510.0
1709310300,0,2024-03-01 16:25:00,178.179992,178.25,178.080001,178.229995,488493.0
1709310600,0,2024-03-01 16:30:00,178.229995,178.25,177.950103,178.115402,535680.0
1709310900,0,2024-03-01 16:35:00,178.11,178.139999,177.839996,177.865005,638439.0
1709311200,0,2024-03-01 16:40:00,177.869903,177.929992,177.770004,177.820007,684115.0
1709311500,0,2024-03-01 16:45:00,177.824203,177.940002,177.720001,177.914993,623217.0
1709311800,0,2024-03-01 16:50:00,177.910003,178.070007,177.820007,177.964996,796129.0
1709312100,0,2024-03-01 16:55:00,177.970001,178.020004,177.880004,177.934997,533139.0
1709312400,0,2024-03-01 17:00:00,177.934997,177.934997,177.550003,177.580001,793607.0
1709312700,0,2024-03-01 17:05:00,177.570007,177.580001,177.380004,177.464996,1003871.0
1709313000,0,2024-03-01 17:10:00,177.464996,177.649993,177.429992,177.630004,758121.0
1709313300,0,2024-03-01 17:15:00,177.625,177.720001,177.570007,177.646392,557832.0
1709313600,0,2024-03-01 17:20:00,177.649993,177.789993,177.630004,177.785003,459651.0
1709313900,0,2024-03-01 17:25:00,177.785003,178.070007,177.75,178.039993,790625.0
1709314200,0,2024-03-01 17:30:00,178.042205,178.139999,177.980102,178.009994,549595.0
1709314500,0,2024-03-01 17:35:00,178.009994,178.25,177.949996,178.211395,597502.0
1709314800,0,2024-03-01 17:40:00,178.214996,178.320007,178.130004,178.2247,505367.0
1709315100,0,2024-03-01 17:45:00,178.216003,178.369995,178.119995,178.369995,630007.0
1709315400,0,2024-03-01 17:50:00,178.3703,178.509994,178.350006,178.492797,607023.0
1709315700,0,2024-03-01 17:55:00,178.494995,178.660003,178.490097,178.524002,736043.0
1709316000,0,2024-03-01 18:00:00,178.529998,178.550003,178.330001,178.410003,622541.0
1709316300,0,2024-03-01 18:05:00,178.419998,178.669998,178.380004,178.589004,460786.0
1709316600,0,2024-03-01 18:10:00,178.589996,178.779998,178.580001,178.755004,407409.0
1709316900,0,2024-03-01 18:15:00,178.759994,178.800003,178.445007,178.490997,546847.0
1709317200,0,2024-03-01 18:20:00,178.5,178.570007,178.380004,178.559997,641742.0
1709317500,0,2024-03-01 18:25:00,178.555999,178.776794,178.539993,178.700103,591419.0
1709317800,0,2024-03-01 18:30:00,178.705001,178.747497,178.559997,178.721603,443703.0
1709318100,0,2024-03-01 18:35:00,178.729995,179.080001,178.690002,179.070007,804825.0
1709318400,0,2024-03-01 18:40:00,179.067901,179.389999,179.039993,179.205001,891300.0
1709318700,0,2024-03-01 18:45:00,179.205001,179.270004,179.100006,179.149993,521183.0
1709319000,0,2024-03-01 18:50:00,179.149993,179.195007,179.070007,179.169906,400913.0
1709319300,0,2024-03-01 18:55:00,179.166,179.320007,179.11,179.320007,405789.0
1709319600,0,2024-03-01 19:00:00,179.315002,179.490005,179.300003,179.481704,571159.0
1709319900,0,2024-03-01 19:05:00,179.485,179.675003,179.460006,179.645004,737126.0
1709320200,0,2024-03-01 19:10:00,179.639999,179.940002,179.636001,179.810104,704347.0
1709320500,0,2024-03-01 19:15:00,179.820007,180.089996,179.785995,179.939895,887713.0
1709320800,0,2024-03-01 19:20:00,179.940002,180.089996,179.770004,179.979995,673047.0
1709321100,0,2024-03-01 19:25:00,179.990005,180.220001,179.949996,180.199996,627947.0
1709321400,0,2024-03-01 19:30:00,180.199996,180.205001,179.919998,179.959899,675739.0
1709321700,0,2024-03-01 19:35:00,179.957,179.990005,179.820205,179.828796,541845.0
1709322000,0,2024-03-01 19:40:00,179.824996,179.955001,179.75,179.941192,418328.0
1709322300,0,2024-03-01 19:45:00,179.949996,180.039993,179.899993,180.039001,451328.0
1709322600,0,2024-03-01 19:50:00,180.035598,180.089996,179.919998,179.970001,400913.0
1709322900,0,2024-03-01 19:55:00,179.970001,180.059997,179.919998,180.005004,549127.0
1709323200,0,2024-03-01 20:00:00,180.005004,180.009994,179.680099,179.759994,747382.0
1709323500,0,2024-03-01 20:05:00,179.770004,179.929992,179.630004,179.699996,595695.0
1709323800,0,2024-03-01 20:10:00,179.699996,179.835006,179.620101,179.779998,503416.0
1709324100,0,2024-03-01 20:15:00,179.774993,179.789993,179.550003,179.770004,592826.0
1709324400,0,2024-03-01 20:20:00,179.764999,179.7975,179.619995,179.634994,540008.0
1709324700,0,2024-03-01 20:25:00,179.639999,179.755996,179.630004,179.679992,504529.0
1709325000,0,2024-03-01 20:30:00,179.679992,179.695007,179.414993,179.497894,742521.0
1709325300,0,2024-03-01 20:35:00,179.490005,179.619995,179.464996,179.600006,526766.0
1709325600,0,2024-03-01 20:40:00,179.604995,179.740005,179.500106,179.649993,742776.0
1709325900,0,2024-03-01 20:45:00,179.639999,179.729995,179.570007,179.654998,622385.0
1709326200,0,2024-03-01 20:50:00,179.654998,179.800003,179.570007,179.764999,1100663.0
1709326500,0,2024-03-01 20:55:00,179.759994,179.789993,179.550003,179.639999,2236679.0
1709562600,0,2024-03-04 14:30:00,176.789993,176.820007,175.979995,176.615005,6604305.0
1709562900,0,2024-03-04 14:35:00,176.0,176.309997,175.720001,175.744995,1873690.0
1709563200,0,2024-03-04 14:40:00,175.649993,175.649993,175.220001,175.244995,1813380.0
1709563500,0,2024-03-04 14:45:00,175.244995,175.5401,175.050003,175.134201,1706916.0
1709563800,0,2024-03-04 14:50:00,175.130004,175.339996,175.0,175.033203,1541822.0
1709564100,0,2024-03-04 14:55:00,175.029998,175.050003,174.619995,174.970001,2256486.0
1709564400,0,2024-03-04 15:00:00,174.960006,174.970001,174.347106,174.476593,1835287.0
1709564700,0,2024-03-04 15:05:00,174.479995,174.949996,174.25,174.944305,1492411.0
1709565000,0,2024-03-04 15:10:00,174.949996,175.0,174.380004,174.580001,1149731.0
1709565300,0,2024-03-04 15:15:00,174.585006,174.714996,174.434997,174.679992,1111358.0
1709565600,0,2024-03-04 15:20:00,174.675003,174.720001,174.240005,174.425003,1303625.0
1709565900,0,2024-03-04 15:25:00,174.422103,174.440002,173.929992,174.169998,1364167.0
1709566200,0,2024-03-04 15:30:00,174.190002,174.199996,173.899993,174.134994,1110197.0
1709566500,0,2024-03-04 15:35:00,174.130004,174.445999,174.029998,174.179992,1107260.0
1709566800,0,2024-03-04 15:40:00,174.182006,174.490005,174.169998,174.368896,992819.0
1709567100,0,2024-03-04 15:45:00,174.36,174.619995,174.270095,174.365005,850493.0
1709567400,0,2024-03-04 15:50:00,174.369995,174.699996,174.365005,174.695007,830909.0
1709567700,0,2024-03-04 15:55:00,174.699996,174.699996,174.690002,174.699996,13623.0
1709568600,0,2024-03-04 16:10:00,174.814605,174.814605,174.570007,174.589996,219396.0
1709568900,0,2024-03-04 16:15:00,174.582305,174.955001,174.430297,174.884994,517608.0
1709569200,0,2024-03-04 16:20:00,174.889999,175.020004,174.794998,174.794998,552328.0
1709569500,0,2024-03-04 16:25:00,174.804992,174.956893,174.770004,174.815002,411524.0
1709569800,0,2024-03-04 16:30:00,174.820007,175.005004,174.744995,174.770004,527328.0
1709570100,0,2024-03-04 16:35:00,174.776,174.960006,174.669998,174.909896,397481.0
1709570400,0,2024-03-04 16:40:00,174.910003,174.934005,174.509994,174.524993,459370.0
1709570700,0,2024-03-04 16:45:00,174.520004,174.525497,174.160003,174.320007,536317.0
1709571000,0,2024-03-04 16:50:00,174.324996,174.460006,174.179992,174.274993,385208.0
1709571300,0,2024-03-04 16:55:00,174.270004,174.300003,174.100006,174.120101,412620.0
1709571600,0,2024-03-04 17:00:00,174.111206,174.169998,174.009994,174.146896,458298.0
1709571900,0,2024-03-04 17:05:00,174.145004,174.309997,174.035003,174.065002,411483.0
1709572200,0,2024-03-04 17:10:00,174.067596,174.320007,174.009994,174.240005,485432.0
1709572500,0,2024-03-04 17:15:00,174.240005,174.399993,174.160003,174.289993,391194.0
1709572800,0,2024-03-04 17:20:00,174.285003,174.570007,174.225006,174.554992,383544.0
1709573100,0,2024-03-04 17:25:00,174.559906,174.699996,174.520004,174.626998,363115.0
1709573400,0,2024-03-04 17:30:00,174.630004,174.679992,174.440002,174.514999,306595.0
1709573700,0,2024-03-04 17:35:00,174.520004,174.550003,174.369995,174.384994,311444.0
1709574000,0,2024-03-04 17:40:00,174.380004,174.399993,174.102493,174.125,450911.0
1709574300,0,2024-03-04 17:45:00,174.132293,174.369995,174.120101,174.345001,344405.0
1709574600,0,2024-03-04 17:50:00,174.345001,174.384994,174.186401,174.354598,319471.0
1709574900,0,2024-03-04 17:55:00,174.36,174.380004,174.020004,174.050003,434612.0
1709575200,0,2024-03-04 18:00:00,174.029998,174.050292,173.800003,173.940002,782508.0
1709575500,0,2024-03-04 18:05:00,173.942703,174.029998,173.7901,173.990005,470344.0
1709575800,0,2024-03-04 18:10:00,173.994995,174.089904,173.869995,173.889999,374210.0
1709576100,0,2024-03-04 18:15:00,173.895004,174.065002,173.839996,173.960098,363361.0
1709576400,0,2024-03-04 18:20:00,173.970001,174.0,173.839904,173.960006,407798.0
1709576700,0,2024-03-04 18:25:00,173.960205,174.080001,173.884994,173.904998,413650.0
1709577000,0,2024-03-04 18:30:00,173.899993,174.029998,173.794998,174.012893,408509.0
1709577300,0,2024-03-04 18:35:00,174.009994,174.210006,173.990005,174.115005,579248.0
1709577600,0,2024-03-04 18:40:00,174.111495,174.339401,174.11,174.309997,301252.0
1709577900,0,2024-03-04 18:45:00,174.315002,174.464996,174.279998,174.339996,446304.0
1709578200,0,2024-03-04 18:50:00,174.339996,174.505004,174.270004,174.270004,316791.0
1709578500,0,2024-03-04 18:55:00,174.270004,174.470001,174.190093,174.205001,359937.0
1709578800,0,2024-03-04 19:00:00,174.199996,174.251403,174.070007,174.11,390659.0
1709579100,0,2024-03-04 19:05:00,174.111099,174.149993,173.979995,174.020004,429108.0
1709579400,0,2024-03-04 19:10:00,174.019897,174.229995,174.010101,174.156005,377741.0
1709579700,0,2024-03-04 19:15:00,174.151,174.380004,174.145004,174.363998,416455.0
1709580000,0,2024-03-04 19:20:00,174.361297,174.434997,174.300003,174.395004,382375.0
1709580300,0,2024-03-04 19:25:00,174.395004,174.449996,174.339996,174.350006,302448.0
1709580600,0,2024-03-04 19:30:00,174.356292,174.629898,174.354995,174.604995,424980.0
1709580900,0,2024-03-04 19:35:00,174.580093,175.270004,174.580093,175.259994,664868.0
1709581200,0,2024-03-04 19:40:00,175.259994,175.645004,175.229995,175.579895,748878.0
1709581500,0,2024-03-04 19:45:00,175.574996,175.619995,175.375,175.546005,488698.0
1709581800,0,2024-03-04 19:50:00,175.550003,175.630004,175.419998,175.559997,385233.0
1709582100,0,2024-03-04 19:55:00,175.550003,175.550003,175.309997,175.324996,391721.0
1709582400,0,2024-03-04 20:00:00,175.324996,175.429992,175.119995,175.375,427963.0
1709582700,0,2024-03-04 20:05:00,175.373992,175.416,175.229995,175.345001,337562.0
1709583000,0,2024-03-04 20:10:00,175.339996,175.389999,175.210006,175.365005,316896.0
1709583300,0,2024-03-04 20:15:00,175.365005,175.380004,175.229995,175.285003,389960.0
1709583600,0,2024-03-04 20:20:00,175.285003,175.368896,175.139999,175.335006,385511.0
1709583900,0,2024-03-04 20:25:00,175.335006,175.468505,175.276,175.440002,411522.0
1709584200,0,2024-03-04 20:30:00,175.445007,175.479995,175.220001,175.229995,388121.0
1709584500,0,2024-03-04 20:35:00,175.240005,175.5,175.080001,175.25,546600.0
1709584800,0,2024-03-04 20:40:00,175.259994,175.300003,175.065002,175.114807,447529.0
1709585100,0,2024-03-04 20:45:00,175.113296,175.125,174.949996,175.067504,635583.0
1709585400,0,2024-03-04 20:50:00,175.070007,175.25,175.057998,175.190002,24084016.0
1709585700,0,2024-03-04 20:55:00,175.190002,175.240005,175.080001,175.080001,2454524.0
1709649000,0,2024-03-05 14:30:00,170.895004,171.929992,170.880004,171.61,9209434.0
1709649300,0,2024-03-05 14:35:00,171.61,171.75,170.850006,171.065002,2244774.0
1709649600,0,2024-03-05 14:40:00,170.949996,171.279403,170.570007,170.659896,1681098.0
1709649900,0,2024-03-05 14:45:00,170.639999,170.830001,170.410003,170.429992,2007432.0
1709650200,0,2024-03-05 14:50:00,170.434997,170.559997,170.070007,170.220001,2075079.0
1709650500,0,2024-03-05 14:55:00,170.223999,170.5,170.089996,170.485,1560488.0
1709650800,0,2024-03-05 15:00:00,170.5,171.0,170.420104,170.885101,1692776.0
1709651100,0,2024-03-05 15:05:00,170.889999,170.910003,170.095001,170.149902,1730515.0
1709651400,0,2024-03-05 15:10:00,170.139999,170.460006,170.020004,170.36,1073274.0
1709651700,0,2024-03-05 15:15:00,170.369995,170.639892,170.279998,170.370101,1233796.0
1709652000,0,2024-03-05 15:20:00,170.380004,170.475006,170.059997,170.119995,987076.0
1709652300,0,2024-03-05 15:25:00,170.119995,170.320007,169.899993,169.910003,3070075.0
1709652600,0,2024-03-05 15:30:00,169.919998,170.0,169.619995,169.914993,2312423.0
1709652900,0,2024-03-05 15:35:00,169.910003,170.0,169.710006,169.925994,1091650.0
1709653200,0,2024-03-05 15:40:00,169.920104,170.11,169.919998,169.988098,1195946.0
1709653500,0,2024-03-05 15:45:00,169.985992,170.210006,169.949996,170.050003,1117983.0
1709653800,0,2024-03-05 15:50:00,170.004104,170.389999,169.990005,170.2453,1243600.0
1709654100,0,2024-03-05 15:55:00,170.246704,170.440002,170.225006,170.410003,1053491.0
1709654400,0,2024-03-05 16:00:00,170.410003,170.429992,170.080001,170.154998,722885.0
1709654700,0,2024-03-05 16:05:00,170.149993,170.235,170.0,170.119094,351983.0
1709655600,0,2024-03-05 16:20:00,170.580001,170.61,170.3936,170.399993,200884.0
1709655900,0,2024-03-05 16:25:00,170.410003,170.473495,170.080001,170.419998,562699.0
1709656200,0,2024-03-05 16:30:00,170.414993,170.439895,170.179992,170.229995,387286.0
1709656500,0,2024-03-05 16:35:00,170.225006,170.25,170.009994,170.035003,373532.0
1709656800,0,2024-03-05 16:40:00,170.029998,170.095001,169.86,169.978195,629118.0
1709657100,0,2024-03-05 16:45:00,169.972305,170.179992,169.86,170.009994,463419.0
1709657400,0,2024-03-05 16:50:00,170.009994,170.089996,169.949996,170.020004,415136.0
1709657700,0,2024-03-05 16:55:00,170.024993,170.2789,169.990005,170.259201,436578.0
1709658000,0,2024-03-05 17:00:00,170.250106,170.335006,170.11,170.160995,372901.0
1709658300,0,2024-03-05 17:05:00,170.160003,170.425003,170.145004,170.409896,449975.0
1709658600,0,2024-03-05 17:10:00,170.403701,170.649993,170.389999,170.604995,507587.0
1709658900,0,2024-03-05 17:15:00,170.604995,170.699996,170.5,170.580001,397771.0
1709659200,0,2024-03-05 17:20:00,170.580001,170.710006,170.539993,170.690002,361651.0
1709659500,0,2024-03-05 17:25:00,170.689895,170.895004,170.679992,170.785003,443944.0
1709659800,0,2024-03-05 17:30:00,170.785003,170.828704,170.532501,170.539993,330160.0
1709660100,0,2024-03-05 17:35:00,170.539993,170.550003,170.410003,170.449996,332091.0
1709660400,0,2024-03-05 17:40:00,170.449996,170.449996,170.237304,170.369995,421412.0
1709660700,0,2024-03-05 17:45:00,170.365005,170.570007,170.350006,170.402496,377131.0
1709661000,0,2024-03-05 17:50:00,170.419998,170.485,170.309997,170.369995,295538.0
1709661300,0,2024-03-05 17:55:00,170.369995,170.455993,170.240005,170.297897,325286.0
1709661600,0,2024-03-05 18:00:00,170.300003,170.375,170.149993,170.324996,436023.0
1709661900,0,2024-03-05 18:05:00,170.324996,170.729995,170.264999,170.718704,373664.0
1709662200,0,2024-03-05 18:10:00,170.720001,170.759994,170.619995,170.679901,357347.0
1709662500,0,2024-03-05 18:15:00,170.679992,170.725006,170.449996,170.455001,375395.0
1709662800,0,2024-03-05 18:20:00,170.455001,170.505004,170.380004,170.464996,362555.0
1709663100,0,2024-03-05 18:25:00,170.460006,170.559997,170.419998,170.470001,329186.0
1709663400,0,2024-03-05 18:30:00,170.460006,170.472,170.240005,170.25,601922.0
1709663700,0,2024-03-05 18:35:00,170.240005,170.289993,170.050003,170.104995,508137.0
1709664000,0,2024-03-05 18:40:00,170.104995,170.158996,169.949996,170.024993,383901.0
1709664300,0,2024-03-05 18:45:00,170.020004,170.080001,169.985,170.074996,298580.0
1709664600,0,2024-03-05 18:50:00,170.074996,170.247604,170.020004,170.11,425669.0
1709664900,0,2024-03-05 18:55:00,170.115005,170.135406,169.981201,169.985,356398.0
1709665200,0,2024-03-05 19:00:00,169.990005,170.184997,169.940002,170.136596,464533.0
1709665500,0,2024-03-05 19:05:00,170.139999,170.184997,170.009994,170.095001,422344.0
1709665800,0,2024-03-05 19:10:00,170.100006,170.25,170.080093,170.188796,388208.0
1709666100,0,2024-03-05 19:15:00,170.184997,170.374694,170.070007,170.085693,433940.0
1709666400,0,2024-03-05 19:20:00,170.085998,170.119995,170.009994,170.039993,411576.0
1709666700,0,2024-03-05 19:25:00,170.044799,170.149993,169.979995,170.044006,435115.0
1709667000,0,2024-03-05 19:30:00,170.049896,170.100006,169.979995,170.0,352130.0
1709667300,0,2024-03-05 19:35:00,170.005004,170.029998,169.843902,169.984695,433197.0
1709667600,0,2024-03-05 19:40:00,169.981796,170.0,169.850097,169.905395,315898.0
1709667900,0,2024-03-05 19:45:00,169.910003,170.074996,169.789993,169.912399,530009.0
1709668200,0,2024-03-05 19:50:00,169.929992,170.139999,169.929992,170.039993,475690.0
1709668500,0,2024-03-05 19:55:00,170.030303,170.098098,169.949996,170.044998,404553.0
1709668800,0,2024-03-05 20:00:00,170.0401,170.173995,170.029998,170.163803,420650.0
1709669100,0,2024-03-05 20:05:00,170.164001,170.248306,170.095993,170.11,408048.0
1709669400,0,2024-03-05 20:10:00,170.11,170.210006,169.949996,169.964996,478646.0
1709669700,0,2024-03-05 20:15:00,169.970001,170.080001,169.925003,170.009994,427820.0
1709670000,0,2024-03-05 20:20:00,170.016204,170.044998,169.815002,170.005996,530887.0
1709670300,0,2024-03-05 20:25:00,170.005004,170.100006,169.901306,169.979995,546607.0
1709670600,0,2024-03-05 20:30:00,169.990005,170.089996,169.910003,170.089996,651154.0
1709670900,0,2024-03-05 20:35:00,170.080093,170.11,169.960006,169.977203,560739.0
1709671200,0,2024-03-05 20:40:00,169.975006,170.100006,169.830001,170.065002,683137.0
1709671500,0,2024-03-05 20:45:00,170.070007,170.199996,170.014999,170.093597,663225.0
1709671800,0,2024-03-05 20:50:00,170.095001,170.199996,169.964996,170.059997,27095015.0
1709672100,0,2024-03-05 20:55:00,170.050003,170.190002,170.009994,170.169998,2753229.0
1709735400,0,2024-03-06 14:30:00,170.559997,170.559997,169.880004,169.880004,6917293.0
1709735700,0,2024-03-06 14:35:00,170.199996,170.210006,169.899993,169.949996,1607271.0
1709736000,0,2024-03-06 14:40:00,170.0,170.014205,169.580001,169.820007,1561115.0
1709736300,0,2024-03-06 14:45:00,169.820007,169.973999,169.490005,169.509994,1470821.0
1709736600,0,2024-03-06 14:50:00,169.210006,169.820007,168.929992,169.809997,1766265.0
1709736900,0,2024-03-06 14:55:00,169.804992,170.100006,169.619995,169.800003,1549256.0
1709737200,0,2024-03-06 15:00:00,169.804992,169.820007,169.050003,169.113998,1253616.0
1709737500,0,2024-03-06 15:05:00,169.129898,169.399993,168.979995,169.317703,1083440.0
1709737800,0,2024-03-06 15:10:00,169.320007,169.5,169.089996,169.309997,750105.0
1709738100,0,2024-03-06 15:15:00,169.309997,169.5,169.179992,169.220001,708279.0
1709738400,0,2024-03-06 15:20:00,169.229995,169.470001,169.119995,169.130004,613949.0
1709738700,0,2024-03-06 15:25:00,169.128997,169.619995,169.104995,169.580001,775368.0
1709739000,0,2024-03-06 15:30:00,169.589996,170.029998,169.289993,170.020004,928328.0
1709739300,0,2024-03-06 15:35:00,170.014999,170.050003,169.600006,169.645004,671978.0
1709739600,0,2024-03-06 15:40:00,169.645004,169.779998,169.460098,169.514999,559744.0
1709739900,0,2024-03-06 15:45:00,169.520004,169.645004,169.380004,169.395004,683413.0
1709740200,0,2024-03-06 15:50:00,169.399993,169.619003,169.270004,169.509994,905455.0
1709740500,0,2024-03-06 15:55:00,169.516494,169.690002,169.429992,169.544998,489334.0
1709740800,0,2024-03-06 16:00:00,169.550003,169.744995,169.490005,169.5,416584.0
1709742000,0,2024-03-06 16:20:00,169.964996,170.0,169.869995,169.919998,326169.0
1709742300,0,2024-03-06 16:25:00,169.914993,170.009994,169.740005,169.779998,379648.0
1709742600,0,2024-03-06 16:30:00,169.774993,169.845001,169.340103,169.361999,454570.0
1709742900,0,2024-03-06 16:35:00,169.363998,169.600006,169.335006,169.410003,398189.0
1709743200,0,2024-03-06 16:40:00,169.410003,169.550003,169.350006,169.505004,449708.0
1709743500,0,2024-03-06 16:45:00,169.509994,169.529998,169.380004,169.442993,331628.0
1709743800,0,2024-03-06 16:50:00,169.449996,169.800003,169.419998,169.794998,498021.0
1709744100,0,2024-03-06 16:55:00,169.785003,169.861892,169.710006,169.729995,321012.0
1709744400,0,2024-03-06 17:00:00,169.751495,169.910003,169.699996,169.854995,294931.0
1709744700,0,2024-03-06 17:05:00,169.858001,170.050003,169.846298,169.975997,361734.0
1709745000,0,2024-03-06 17:10:00,169.979995,170.279998,169.969604,170.279998,645122.0
1709745300,0,2024-03-06 17:15:00,170.279998,170.300003,170.149993,170.219894,487194.0
1709745600,0,2024-03-06 17:20:00,170.219894,170.279998,170.119995,170.139999,389605.0
1709745900,0,2024-03-06 17:25:00,170.134994,170.179992,170.039993,170.179901,372431.0
1709746200,0,2024-03-06 17:30:00,170.175003,170.350006,170.110107,170.210006,398379.0
1709746500,0,2024-03-06 17:35:00,170.202102,170.259994,170.100006,170.225006,302378.0
1709746800,0,2024-03-06 17:40:00,170.225006,170.235,169.979995,170.005004,324626.0
1709747100,0,2024-03-06 17:45:00,170.005004,170.029998,169.910003,169.9794,295548.0
1709747400,0,2024-03-06 17:50:00,169.979995,170.080001,169.910003,169.952194,276645.0
1709747700,0,2024-03-06 17:55:00,169.954696,170.179992,169.940002,170.120895,286255.0
1709748000,0,2024-03-06 18:00:00,170.125,170.154998,170.050003,170.115005,257227.0
1709748300,0,2024-03-06 18:05:00,170.115005,170.225006,170.059997,170.119995,301098.0
1709748600,0,2024-03-06 18:10:00,170.119995,170.145004,170.0,170.065994,224387.0
1709748900,0,2024-03-06 18:15:00,170.065002,170.125,169.994995,170.065002,307673.0
1709749200,0,2024-03-06 18:20:00,170.059997,170.080001,169.970001,170.014999,287227.0
1709749500,0,2024-03-06 18:25:00,170.020004,170.050003,169.940002,169.9915,264728.0
1709749800,0,2024-03-06 18:30:00,169.994995,170.044998,169.229995,169.481094,573377.0
1709750100,0,2024-03-06 18:35:00,169.485,169.520004,169.039993,169.449996,539982.0
1709750400,0,2024-03-06 18:40:00,169.461593,169.759994,169.430206,169.75,252640.0
1709750700,0,2024-03-06 18:45:00,169.75,169.779998,169.100006,169.100006,392184.0
1709751000,0,2024-03-06 18:50:00,169.100006,169.36,169.039993,169.164993,404726.0
1709751300,0,2024-03-06 18:55:00,169.169998,169.445007,169.139999,169.389999,291818.0
1709751600,0,2024-03-06 19:00:00,169.380004,169.5,169.139999,169.175003,385313.0
1709751900,0,2024-03-06 19:05:00,169.179992,169.389999,169.179992,169.239898,386911.0
1709752200,0,2024-03-06 19:10:00,169.229995,169.25,168.921005,168.932693,533735.0
1709752500,0,2024-03-06 19:15:00,168.934997,169.085006,168.679992,169.009994,592301.0
1709752800,0,2024-03-06 19:20:00,169.0,169.190002,168.990005,169.038497,324272.0
1709753100,0,2024-03-06 19:25:00,169.039993,169.119995,168.884994,169.100006,285768.0
1709753400,0,2024-03-06 19:30:00,169.11,169.240005,168.839996,168.960006,374484.0
1709753700,0,2024-03-06 19:35:00,168.957901,168.970001,168.809997,168.949996,267429.0
1709754000,0,2024-03-06 19:40:00,168.940002,169.059997,168.830001,168.990005,329576.0
1709754300,0,2024-03-06 19:45:00,168.998794,169.005004,168.720001,168.970001,420335.0
1709754600,0,2024-03-06 19:50:00,168.951095,169.240005,168.910003,169.159896,353192.0
1709754900,0,2024-03-06 19:55:00,169.149993,169.160003,168.699996,168.839996,350157.0
1709755200,0,2024-03-06 20:00:00,168.820007,168.990005,168.75,168.964996,307501.0
1709755500,0,2024-03-06 20:05:00,168.964996,169.080001,168.875,168.949996,309690.0
1709755800,0,2024-03-06 20:10:00,168.940002,169.070098,168.759994,168.809997,357625.0
1709756100,0,2024-03-06 20:15:00,168.809997,169.080001,168.809997,168.949996,357454.0
1709756400,0,2024-03-06 20:20:00,168.949996,168.990005,168.75,168.904998,374711.0
1709756700,0,2024-03-06 20:25:00,168.899993,169.059906,168.86,169.0,345126.0
1709757000,0,2024-03-06 20:30:00,169.009994,169.069793,168.911407,168.960006,359114.0
1709757300,0,2024-03-06 20:35:00,168.964996,169.220001,168.869995,169.193695,433289.0
1709757600,0,2024-03-06 20:40:00,169.184997,169.395004,169.089996,169.160003,519971.0
1709757900,0,2024-03-06 20:45:00,169.164993,169.380004,169.149993,169.240005,17176918.0
1709758200,0,2024-03-06 20:50:00,169.240005,169.300003,168.869995,169.244995,1262760.0
1709758500,0,2024-03-06 20:55:00,169.240005,169.25,169.024993,169.119995,2011329.0
1709821800,0,2024-03-07 14:30:00,168.679992,169.740005,168.61,169.690002,4805369.0
1709822100,0,2024-03-07 14:35:00,169.669998,169.710006,169.0,169.070007,1345213.0
1709822400,0,2024-03-07 14:40:00,169.080001,169.220001,168.684997,168.699996,1393286.0
1709822700,0,2024-03-07 14:45:00,168.690002,168.914993,168.490005,168.889892,1458299.0
1709823000,0,2024-03-07 14:50:00,168.880004,169.460006,168.830001,169.419998,1014487.0
1709823300,0,2024-03-07 14:55:00,169.419998,169.779998,169.419998,169.722503,1179951.0
1709823600,0,2024-03-07 15:00:00,169.727005,169.729995,169.320007,169.556503,821333.0
1709823900,0,2024-03-07 15:05:00,169.550003,169.630004,169.059997,169.255004,696231.0
1709824200,0,2024-03-07 15:10:00,169.259994,169.649993,169.259994,169.461196,713534.0
1709824500,0,2024-03-07 15:15:00,169.470001,169.589996,169.199996,169.274993,998869.0
1709824800,0,2024-03-07 15:20:00,169.274993,169.309997,168.899993,169.080001,642625.0
1709825100,0,2024-03-07 15:25:00,169.074996,169.139999,168.917495,168.970001,442108.0
1709825400,0,2024-03-07 15:30:00,168.979995,169.070007,168.839996,168.985,648826.0
1709825700,0,2024-03-07 15:35:00,168.988006,169.080001,168.899993,169.020797,496943.0
1709826000,0,2024-03-07 15:40:00,169.024993,169.070007,168.699996,168.899993,942843.0
1709826300,0,2024-03-07 15:45:00,168.904998,169.070007,168.850006,169.020004,639090.0
1709826600,0,2024-03-07 15:50:00,169.014999,169.029998,168.699996,168.740005,736983.0
1709826900,0,2024-03-07 15:55:00,168.740005,168.779998,168.61,168.779998,656507.0
1709827200,0,2024-03-07 16:00:00,168.774993,168.809997,168.660003,168.744995,521815.0
1709827500,0,2024-03-07 16:05:00,168.744995,168.899993,168.720001,168.759994,605458.0
1709827800,0,2024-03-07 16:10:00,168.770004,168.879898,168.619995,168.840301,663149.0
1709828100,0,2024-03-07 16:15:00,168.850006,168.86,168.770004,168.800003,510325.0
1709828400,0,2024-03-07 16:20:00,168.794998,169.460006,168.794998,169.447601,1177675.0
1709828700,0,2024-03-07 16:25:00,169.444,169.529998,169.220001,169.279998,862876.0
1709829000,0,2024-03-07 16:30:00,169.289993,169.289993,169.089996,169.195007,629765.0
1709829300,0,2024-03-07 16:35:00,169.205001,169.389999,169.039993,169.300003,522433.0
1709829600,0,2024-03-07 16:40:00,169.304992,169.369995,169.199996,169.205001,441553.0
1709829900,0,2024-03-07 16:45:00,169.210006,169.285903,169.020004,169.068405,441573.0
1709830200,0,2024-03-07 16:50:00,169.059997,169.11,168.919998,168.965393,406635.0
1709830500,0,2024-03-07 16:55:00,168.969604,169.229904,168.950195,169.220001,618584.0
1709830800,0,2024-03-07 17:00:00,169.225006,169.289993,168.991699,169.179992,523625.0
1709831100,0,2024-03-07 17:05:00,169.184997,169.5,169.089996,169.475006,610451.0
1709831400,0,2024-03-07 17:10:00,169.479995,169.585006,169.36,169.375,741670.0
1709831700,0,2024-03-07 17:15:00,169.380004,169.580001,169.304992,169.580001,530831.0
1709832000,0,2024-03-07 17:20:00,169.580001,169.600006,169.009994,169.100006,724532.0
1709832300,0,2024-03-07 17:25:00,169.11,169.289993,169.072296,169.160003,477690.0
1709832600,0,2024-03-07 17:30:00,169.169998,169.360107,169.119995,169.257995,480337.0
1709832900,0,2024-03-07 17:35:00,169.25,169.380004,169.134994,169.339904,418321.0
1709833200,0,2024-03-07 17:40:00,169.330001,169.339904,169.009994,169.199996,515571.0
1709833500,0,2024-03-07 17:45:00,169.195007,169.259994,169.129898,169.139892,489962.0
1709833800,0,2024-03-07 17:50:00,169.134994,169.184997,169.014999,169.044998,407896.0
1709834100,0,2024-03-07 17:55:00,169.044006,169.134994,169.009994,169.115005,397145.0
1709834400,0,2024-03-07 18:00:00,169.11,169.160003,169.0,169.029998,471214.0
1709834700,0,2024-03-07 18:05:00,169.024993,169.119995,168.990005,169.057693,583835.0
1709835000,0,2024-03-07 18:10:00,169.059997,169.300003,169.050003,169.289901,626509.0
1709835300,0,2024-03-07 18:15:00,169.285003,169.429992,169.130004,169.270004,523067.0
1709835600,0,2024-03-07 18:20:00,169.259994,169.520004,169.199996,169.490005,437717.0
1709835900,0,2024-03-07 18:25:00,169.481597,169.649993,169.425003,169.625,543024.0
1709836200,0,2024-03-07 18:30:00,169.630004,169.759994,169.550003,169.750305,462189.0
1709836500,0,2024-03-07 18:35:00,169.75,170.095001,169.690002,170.020004,1381982.0
1709836800,0,2024-03-07 18:40:00,170.029998,170.100006,169.8199,170.020004,809302.0
1709837100,0,2024-03-07 18:45:00,170.020004,170.419998,170.0,170.380004,1060903.0
1709837400,0,2024-03-07 18:50:00,170.375,170.509994,170.259994,170.395004,1040505.0
1709837700,0,2024-03-07 18:55:00,170.399993,170.600006,170.399993,170.559997,821633.0
1709838000,0,2024-03-07 19:00:00,170.570007,170.729995,170.479995,170.610107,891725.0
1709838300,0,2024-03-07 19:05:00,170.615005,170.660003,170.240005,170.365005,729964.0
1709838600,0,2024-03-07 19:10:00,170.36,170.429992,170.130004,170.216003,533937.0
1709838900,0,2024-03-07 19:15:00,170.214996,170.218002,169.770004,169.949905,934350.0
1709839200,0,2024-03-07 19:20:00,169.949996,170.130004,169.919998,170.029998,785890.0
1709839500,0,2024-03-07 19:25:00,170.0289,170.139999,170.0,170.100006,505164.0
1709839800,0,2024-03-07 19:30:00,170.089996,170.229995,170.065002,170.229904,429009.0
1709840100,0,2024-03-07 19:35:00,170.225006,170.266006,170.100006,170.235107,458978.0
1709840400,0,2024-03-07 19:40:00,170.239898,170.404998,170.238998,170.339996,629525.0
1709840700,0,2024-03-07 19:45:00,170.345001,170.440002,170.25,170.414993,453523.0
1709841000,0,2024-03-07 19:50:00,170.410202,170.414993,170.289993,170.339996,353640.0
1709841300,0,2024-03-07 19:55:00,170.339996,170.350006,170.149993,170.239898,518654.0
1709841600,0,2024-03-07 20:00:00,170.235,170.235,169.970001,170.164993,800904.0
1709841900,0,2024-03-07 20:05:00,170.160095,170.184997,169.75,169.759994,770197.0
1709842200,0,2024-03-07 20:10:00,169.770004,170.014999,169.770004,170.014999,562850.0
1709842500,0,2024-03-07 20:15:00,169.994995,170.089996,169.839996,169.875,484408.0
1709842800,0,2024-03-07 20:20:00,169.875,169.884994,169.699996,169.716796,541416.0
1709843100,0,2024-03-07 20:25:00,169.710006,169.740005,169.600494,169.610107,421606.0
1709843400,0,2024-03-07 20:30:00,169.615005,169.660003,169.505004,169.574996,628218.0
1709843700,0,2024-03-07 20:35:00,169.570007,169.600006,169.440002,169.524993,620286.0
1709844000,0,2024-03-07 20:40:00,169.524993,169.570007,169.380004,169.437805,882038.0
1709844300,0,2024-03-07 20:45:00,169.440002,169.449996,169.240005,169.279998,796276.0
1709844600,0,2024-03-07 20:50:00,169.270004,169.399993,169.0,169.274993,1654769.0
1709844900,0,2024-03-07 20:55:00,169.270004,169.320007,168.899993,168.979995,2823560.0
1709908200,0,2024-03-08 14:30:00,169.0,169.517501,168.960006,169.479904,3636709.0
1709908500,0,2024-03-08 14:35:00,169.5,169.809997,169.369995,169.709503,1220846.0
1709908800,0,2024-03-08 14:40:00,169.625,169.789993,169.5,169.645004,903729.0
1709909100,0,2024-03-08 14:45:00,169.789993,170.029998,169.645004,170.009994,1072962.0
1709909400,0,2024-03-08 14:50:00,170.020004,170.800003,170.0,170.770004,1416779.0
1709909700,0,2024-03-08 14:55:00,170.770004,170.86,170.660003,170.729995,1435665.0
1709910000,0,2024-03-08 15:00:00,170.740005,171.190002,170.649993,171.179992,1273221.0
1709910300,0,2024-03-08 15:05:00,171.169998,171.619995,171.139999,171.139999,1527381.0
1709910600,0,2024-03-08 15:10:00,171.131195,171.4095,170.940002,171.360107,926308.0
1709910900,0,2024-03-08 15:15:00,171.369995,171.580001,171.259994,171.289993,870521.0
1709911200,0,2024-03-08 15:20:00,171.294998,171.460006,171.172393,171.309997,898584.0
1709911500,0,2024-03-08 15:25:00,171.315002,171.848999,171.304992,171.779998,977738.0
1709911800,0,2024-03-08 15:30:00,171.779998,171.899993,171.36,171.485,850362.0
1709912100,0,2024-03-08 15:35:00,171.479995,171.488906,171.139999,171.279998,732136.0
1709912400,0,2024-03-08 15:40:00,171.289993,171.379196,171.11,171.330001,565466.0
1709912700,0,2024-03-08 15:45:00,171.330001,171.36,171.020004,171.166,611722.0
1709913000,0,2024-03-08 15:50:00,171.160003,171.320007,171.050003,171.294998,491191.0
1709913300,0,2024-03-08 15:55:00,171.294998,171.410003,171.210006,171.368698,500814.0
1709913600,0,2024-03-08 16:00:00,171.36,171.470001,171.179992,171.449996,752379.0
1709913900,0,2024-03-08 16:05:00,171.455001,171.690002,171.369995,171.61,1194776.0
1709914200,0,2024-03-08 16:10:00,171.61,171.656005,171.169998,171.434997,652208.0
1709914500,0,2024-03-08 16:15:00,171.429992,171.529998,171.328994,171.429992,678791.0
1709914800,0,2024-03-08 16:20:00,171.429992,171.729995,171.414993,171.544998,701394.0
1709915100,0,2024-03-08 16:25:00,171.550003,172.050003,171.526,171.619995,1411259.0
1709915400,0,2024-03-08 16:30:00,171.619995,172.479995,171.589996,172.365005,1730360.0
1709915700,0,2024-03-08 16:35:00,172.36,172.389999,171.679992,171.75,1019100.0
1709916000,0,2024-03-08 16:40:00,171.759994,171.889999,171.330001,171.449996,752338.0
1709916300,0,2024-03-08 16:45:00,171.449996,171.470001,170.929992,171.173995,922415.0
1709916600,0,2024-03-08 16:50:00,171.179992,171.740005,171.160003,171.725006,766697.0
1709916900,0,2024-03-08 16:55:00,171.720001,171.740005,171.399993,171.490005,505176.0
1709917200,0,2024-03-08 17:00:00,171.479995,172.009994,171.36,171.86,686666.0
1709917500,0,2024-03-08 17:05:00,171.86,172.070007,171.779998,172.009994,697533.0
1709917800,0,2024-03-08 17:10:00,172.0,172.449996,171.895004,172.404998,910687.0
1709918100,0,2024-03-08 17:15:00,172.401992,172.514007,172.210006,172.349899,916444.0
1709918400,0,2024-03-08 17:20:00,172.350006,172.519897,172.320007,172.354995,650339.0
1709918700,0,2024-03-08 17:25:00,172.36,172.770004,172.36,172.714996,843163.0
1709919000,0,2024-03-08 17:30:00,172.720001,172.789993,172.509994,172.550003,718125.0
1709919300,0,2024-03-08 17:35:00,172.568893,172.619995,172.300003,172.570007,618492.0
1709919600,0,2024-03-08 17:40:00,172.563995,172.699996,172.419998,172.479995,448798.0
1709919900,0,2024-03-08 17:45:00,172.479995,172.559997,172.300003,172.485,482449.0
1709920200,0,2024-03-08 17:50:00,172.490005,172.589996,172.009994,172.014999,725582.0
1709920500,0,2024-03-08 17:55:00,172.024993,172.048095,171.729995,171.839996,872670.0
1709920800,0,2024-03-08 18:00:00,171.839996,172.009994,171.710006,171.899993,628422.0
1709921100,0,2024-03-08 18:05:00,171.889999,172.380004,171.809997,172.190002,686122.0
1709921400,0,2024-03-08 18:10:00,172.184997,172.259994,172.009994,172.029998,454554.0
1709921700,0,2024-03-08 18:15:00,172.039993,172.164993,171.929992,172.029998,359722.0
1709922000,0,2024-03-08 18:20:00,172.029998,172.149993,171.904998,172.050003,417270.0
1709922300,0,2024-03-08 18:25:00,172.039993,172.259994,172.009994,172.229995,449482.0
1709922600,0,2024-03-08 18:30:00,172.235,172.409103,172.139999,172.220001,653065.0
1709922900,0,2024-03-08 18:35:00,172.210006,172.410003,172.169998,172.255004,561147.0
1709923200,0,2024-03-08 18:40:00,172.259994,172.369995,172.139999,172.330001,477655.0
1709923500,0,2024-03-08 18:45:00,172.339996,172.490005,172.324996,172.389999,427126.0
1709923800,0,2024-03-08 18:50:00,172.384994,172.399993,172.160003,172.195007,433931.0
1709924100,0,2024-03-08 18:55:00,172.199996,172.429992,172.089996,172.421707,451421.0
1709924400,0,2024-03-08 19:00:00,172.429992,172.800003,172.395996,172.800003,878541.0
1709924700,0,2024-03-08 19:05:00,172.800003,172.970001,172.759994,172.921707,649891.0
1709925000,0,2024-03-08 19:10:00,172.929992,173.0,172.759994,172.839996,741442.0
1709925300,0,2024-03-08 19:15:00,172.850006,173.169998,172.850006,173.020004,768501.0
1709925600,0,2024-03-08 19:20:00,173.019897,173.380004,173.014999,173.36,773335.0
1709925900,0,2024-03-08 19:25:00,173.36,173.5,173.330001,173.470001,946796.0
1709926200,0,2024-03-08 19:30:00,173.470001,173.619995,173.464996,173.599792,711530.0
1709926500,0,2024-03-08 19:35:00,173.600006,173.699996,173.152893,173.169998,839683.0
1709926800,0,2024-03-08 19:40:00,173.169906,173.294998,173.009994,173.054992,690026.0
1709927100,0,2024-03-08 19:45:00,173.050094,173.270004,173.0,173.149993,565095.0
1709927400,0,2024-03-08 19:50:00,173.145004,173.229995,172.75,172.770004,665891.0
1709927700,0,2024-03-08 19:55:00,172.779998,172.899993,172.699996,172.710998,635865.0
1709928000,0,2024-03-08 20:00:00,172.710006,172.970001,172.709899,172.839996,628303.0
1709928300,0,2024-03-08 20:05:00,172.830001,172.835006,172.520004,172.526,592284.0
1709928600,0,2024-03-08 20:10:00,172.535003,172.535003,172.179992,172.199996,718167.0
1709928900,0,2024-03-08 20:15:00,172.190002,172.225006,171.86,171.915603,913498.0
1709929200,0,2024-03-08 20:20:00,171.914993,172.050003,171.800003,172.0,878533.0
1709929500,0,2024-03-08 20:25:00,171.999801,172.087493,171.345001,171.399993,1005670.0
1709929800,0,2024-03-08 20:30:00,171.410003,171.729995,171.320007,171.675003,1006842.0
1709930100,0,2024-03-08 20:35:00,171.679992,171.732803,171.143203,171.160003,779822.0
1709930400,0,2024-03-08 20:40:00,171.160003,171.289993,171.039993,171.134994,928669.0
1709930700,0,2024-03-08 20:45:00,171.134994,171.389999,171.134994,171.259994,859045.0
1709931000,0,2024-03-08 20:50:00,171.270004,171.470001,171.199996,171.330001,1288869.0
1709931300,0,2024-03-08 20:55:00,171.339996,171.345001,170.720001,170.740005,3973678.0
1710163800,0,2024-03-11 13:30:00,173.25,173.770004,172.830001,173.580001,4516482.0
1710164100,0,2024-03-11 13:35:00,173.5,174.019897,173.25,173.252807,2004834.0
1710164400,0,2024-03-11 13:40:00,173.649993,174.0,173.570007,173.889892,1773280.0
1710164700,0,2024-03-11 13:45:00,173.895004,173.895004,173.320007,173.350006,1101426.0
1710165000,0,2024-03-11 13:50:00,173.339996,173.476303,172.889999,173.330001,1127257.0
1710165300,0,2024-03-11 13:55:00,173.330001,173.990005,173.309997,173.800003,1187662.0
1710165600,0,2024-03-11 14:00:00,173.809997,173.990005,173.740005,173.929992,1158684.0
1710165900,0,2024-03-11 14:05:00,173.929992,173.934997,173.020004,173.485,1130251.0
1710166200,0,2024-03-11 14:10:00,173.490005,173.779998,173.149993,173.330001,1021117.0
1710166500,0,2024-03-11 14:15:00,173.320007,173.839996,173.289993,173.600006,903291.0
1710166800,0,2024-03-11 14:20:00,173.600006,173.809997,173.270095,173.2863,762937.0
1710167100,0,2024-03-11 14:25:00,173.285995,173.449996,172.979995,173.350006,818975.0
1710167400,0,2024-03-11 14:30:00,173.348907,173.639999,173.059997,173.210006,828929.0
1710167700,0,2024-03-11 14:35:00,173.214996,173.350006,172.789993,172.819,705717.0
1710168000,0,2024-03-11 14:40:00,172.820007,172.899993,172.516006,172.605194,623623.0
1710168300,0,2024-03-11 14:45:00,172.600006,172.649993,172.330993,172.595001,620107.0
1710168600,0,2024-03-11 14:50:00,172.600006,172.600006,172.289993,172.570007,642126.0
1710168900,0,2024-03-11 14:55:00,172.580001,172.699996,172.389999,172.479995,681864.0
1710169200,0,2024-03-11 15:00:00,172.470001,172.529998,172.294998,172.404998,622544.0
1710169500,0,2024-03-11 15:05:00,172.410003,172.684997,172.389999,172.619995,581711.0
1710169800,0,2024-03-11 15:10:00,172.621597,172.774993,172.380004,172.645004,747420.0
1710170100,0,2024-03-11 15:15:00,172.649993,172.889999,172.5652,172.800003,581216.0
1710170400,0,2024-03-11 15:20:00,172.800003,172.86,172.630004,172.770004,512441.0
1710170700,0,2024-03-11 15:25:00,172.774993,172.845306,172.589996,172.673095,362300.0
1710171000,0,2024-03-11 15:30:00,172.677993,172.970001,172.539993,172.945007,674294.0
1710171300,0,2024-03-11 15:35:00,172.940002,173.329605,172.889999,172.919998,709219.0
1710171600,0,2024-03-11 15:40:00,172.910003,173.032196,172.779998,173.010696,446127.0
1710171900,0,2024-03-11 15:45:00,173.010101,173.100006,172.964202,173.020004,350206.0
1710172200,0,2024-03-11 15:50:00,173.024993,173.119903,172.859893,172.910903,385961.0
1710172500,0,2024-03-11 15:55:00,172.964996,173.070007,172.909896,173.054992,324934.0
1710172800,0,2024-03-11 16:00:00,173.089996,173.149993,172.970001,172.979995,324824.0
1710173100,0,2024-03-11 16:05:00,173.0,173.11,172.970001,173.005004,321937.0
1710173400,0,2024-03-11 16:10:00,173.0,173.0,172.759994,172.759994,657764.0
1710173700,0,2024-03-11 16:15:00,172.764999,172.960006,172.642898,172.884994,501032.0
1710174000,0,2024-03-11 16:20:00,172.880004,173.149993,172.850006,173.080001,373130.0
1710174300,0,2024-03-11 16:25:00,173.080001,173.085006,172.789993,172.820007,347814.0
1710174600,0,2024-03-11 16:30:00,172.824996,172.949996,172.75,172.899993,290606.0
1710174900,0,2024-03-11 16:35:00,172.899993,172.979995,172.630004,172.679702,272814.0
1710175200,0,2024-03-11 16:40:00,172.669998,172.770004,172.639999,172.679992,305252.0
1710175500,0,2024-03-11 16:45:00,172.679992,172.809997,172.589996,172.710006,309150.0
1710175800,0,2024-03-11 16:50:00,172.710006,172.789993,172.550003,172.702392,365874.0
1710176100,0,2024-03-11 16:55:00,172.705001,172.779998,172.580001,172.61,269948.0
1710176400,0,2024-03-11 17:00:00,172.606002,172.75,172.479995,172.520004,371851.0
1710176700,0,2024-03-11 17:05:00,172.529998,172.600006,172.350006,172.414993,303612.0
1710177000,0,2024-03-11 17:10:00,172.410003,172.519897,172.050094,172.119995,460504.0
1710177300,0,2024-03-11 17:15:00,172.115005,172.248901,172.050003,172.168197,413531.0
1710177600,0,2024-03-11 17:20:00,172.164993,172.339904,172.080001,172.205001,345402.0
1710177900,0,2024-03-11 17:25:00,172.205001,172.414993,172.201095,172.389999,251143.0
1710178200,0,2024-03-11 17:30:00,172.384994,172.529998,172.289993,172.320007,375689.0
1710178500,0,2024-03-11 17:35:00,172.320007,172.449996,172.220001,172.410003,290276.0
1710178800,0,2024-03-11 17:40:00,172.399993,173.419998,172.399993,172.740005,1693062.0
1710179100,0,2024-03-11 17:45:00,172.729995,172.770004,172.279998,172.361999,608743.0
1710179400,0,2024-03-11 17:50:00,172.36,172.639892,172.339996,172.630996,353837.0
1710179700,0,2024-03-11 17:55:00,172.639999,172.86,172.590103,172.619995,493740.0
1710180000,0,2024-03-11 18:00:00,172.619995,172.669998,172.5,172.589996,276004.0
1710180300,0,2024-03-11 18:05:00,172.600006,172.654998,172.509994,172.641998,238496.0
1710180600,0,2024-03-11 18:10:00,172.645004,172.695007,172.364898,172.440002,426815.0
1710180900,0,2024-03-11 18:15:00,172.449996,172.550003,172.380004,172.455001,264811.0
1710181200,0,2024-03-11 18:20:00,172.452606,172.570007,172.399993,172.570007,239781.0
1710181500,0,2024-03-11 18:25:00,172.570007,172.639999,172.490005,172.625,324105.0
1710181800,0,2024-03-11 18:30:00,172.630004,172.770004,172.529998,172.582504,400454.0
1710182100,0,2024-03-11 18:35:00,172.580001,172.699996,172.535003,172.689895,284174.0
1710182400,0,2024-03-11 18:40:00,172.669998,172.820007,172.664001,172.785003,294005.0
1710182700,0,2024-03-11 18:45:00,172.789993,172.869995,172.729995,172.735595,312758.0
1710183000,0,2024-03-11 18:50:00,172.740005,172.850006,172.669998,172.770004,294407.0
1710183300,0,2024-03-11 18:55:00,172.759994,172.899993,172.720001,172.869995,338831.0
1710183600,0,2024-03-11 19:00:00,172.869995,172.899993,172.735,172.848495,318419.0
1710183900,0,2024-03-11 19:05:00,172.845001,172.940002,172.764999,172.776596,342186.0
1710184200,0,2024-03-11 19:10:00,172.770004,172.820007,172.470001,172.487701,414852.0
1710184500,0,2024-03-11 19:15:00,172.490005,172.559997,172.434997,172.539993,348595.0
1710184800,0,2024-03-11 19:20:00,172.550003,172.669906,172.5,172.600006,352917.0
1710185100,0,2024-03-11 19:25:00,172.604995,172.729995,172.586593,172.699996,347373.0
1710185400,0,2024-03-11 19:30:00,172.710006,172.958602,172.690002,172.912002,488469.0
1710185700,0,2024-03-11 19:35:00,172.919998,172.949996,172.684997,172.735,542628.0
1710186000,0,2024-03-11 19:40:00,172.735,173.0,172.714996,172.919998,608142.0
1710186300,0,2024-03-11 19:45:00,172.914993,173.0699,172.630004,172.690002,737729.0
1710186600,0,2024-03-11 19:50:00,172.699996,172.839996,172.449996,172.61,1161008.0
1710186900,0,2024-03-11 19:55:00,172.570007,172.86,172.464996,172.789993,2401861.0
1710250200,0,2024-03-12 13:30:00,173.149993,173.470001,172.669998,172.690002,2881383.0
1710250500,0,2024-03-12 13:35:00,172.690002,172.769699,171.020004,171.070007,1515427.0
1710250800,0,2024-03-12 13:40:00,171.070007,171.539993,171.009994,171.399993,1292099.0
1710251100,0,2024-03-12 13:45:00,171.410003,171.580001,171.050003,171.365005,1184709.0
1710251400,0,2024-03-12 13:50:00,171.369995,171.6613,171.257995,171.399993,1049342.0
1710251700,0,2024-03-12 13:55:00,171.408004,171.570007,171.300003,171.455001,839650.0
1710252000,0,2024-03-12 14:00:00,171.479995,172.009994,171.449996,171.919998,1190155.0
1710252300,0,2024-03-12 14:05:00,171.911804,172.210006,171.884994,172.014999,960725.0
1710252600,0,2024-03-12 14:10:00,172.020004,172.479995,172.011001,172.300003,874365.0
1710252900,0,2024-03-12 14:15:00,172.3013,172.369003,171.975906,172.179992,778191.0
1710253200,0,2024-03-12 14:20:00,172.179992,172.649993,172.179992,172.560104,837872.0
1710253500,0,2024-03-12 14:25:00,172.565002,172.705001,172.380004,172.634994,523203.0
1710253800,0,2024-03-12 14:30:00,172.639999,172.899993,172.505004,172.550003,815852.0
1710254100,0,2024-03-12 14:35:00,172.552993,172.809997,172.539993,172.710006,538542.0
1710254400,0,2024-03-12 14:40:00,172.720001,172.839996,172.529998,172.669998,618108.0
1710254700,0,2024-03-12 14:45:00,172.679992,172.770004,172.557998,172.625,511885.0
1710255000,0,2024-03-12 14:50:00,172.625,172.770004,172.479995,172.75,545810.0
1710255300,0,2024-03-12 14:55:00,172.755004,172.759994,172.509994,172.61,510540.0
1710255600,0,2024-03-12 15:00:00,172.619995,172.690002,172.365005,172.380004,563380.0
1710255900,0,2024-03-12 15:05:00,172.382705,172.695007,172.320098,172.611099,547452.0
1710256200,0,2024-03-12 15:10:00,172.615005,172.785003,172.529998,172.622695,510385.0
1710256500,0,2024-03-12 15:15:00,172.630004,172.910003,172.619995,172.729995,646580.0
1710256800,0,2024-03-12 15:20:00,172.729995,172.8199,172.679992,172.779998,462411.0
1710257100,0,2024-03-12 15:25:00,172.785003,172.830001,172.639999,172.679901,354475.0
1710257400,0,2024-03-12 15:30:00,172.675003,172.889999,172.539993,172.595001,519439.0
1710257700,0,2024-03-12 15:35:00,172.589996,172.889999,172.509994,172.804992,458231.0
1710258000,0,2024-03-12 15:40:00,172.800003,172.839904,172.479995,172.531005,417906.0
1710258300,0,2024-03-12 15:45:00,172.539993,172.630004,172.440002,172.475006,355108.0
1710258600,0,2024-03-12 15:50:00,172.479995,172.600006,172.440002,172.589996,264321.0
1710258900,0,2024-03-12 15:55:00,172.590301,172.729995,172.535003,172.585006,383729.0
1710259200,0,2024-03-12 16:00:00,172.585403,172.619995,172.220001,172.228195,446802.0
1710259500,0,2024-03-12 16:05:00,172.220001,172.619995,172.214996,172.475006,493006.0
1710259800,0,2024-03-12 16:10:00,172.475006,173.050003,172.475006,173.035003,1056640.0
1710260100,0,2024-03-12 16:15:00,173.035003,173.100006,172.649993,172.649993,759990.0
1710260400,0,2024-03-12 16:20:00,172.660003,172.735,172.432006,172.518905,404228.0
1710260700,0,2024-03-12 16:25:00,172.520004,172.639999,172.455001,172.520004,308079.0
1710261000,0,2024-03-12 16:30:00,172.529998,172.604995,172.399993,172.539993,346492.0
1710261300,0,2024-03-12 16:35:00,172.544006,172.550003,172.210006,172.330001,475599.0
1710261600,0,2024-03-12 16:40:00,172.330001,172.349899,172.149993,172.179992,416285.0
1710261900,0,2024-03-12 16:45:00,172.184997,172.214996,171.940002,172.130004,759719.0
1710262200,0,2024-03-12 16:50:00,172.130004,172.339996,172.100006,172.210006,630201.0
1710262500,0,2024-03-12 16:55:00,172.220001,172.550003,172.149993,172.527404,502938.0
1710262800,0,2024-03-12 17:00:00,172.523605,172.779998,172.380004,172.520004,1416991.0
1710263100,0,2024-03-12 17:05:00,172.509994,172.720001,172.460006,172.589706,387307.0
1710263400,0,2024-03-12 17:10:00,172.580001,172.839996,172.520004,172.794998,347577.0
1710263700,0,2024-03-12 17:15:00,172.800003,173.009994,172.720001,173.0,421968.0
1710264000,0,2024-03-12 17:20:00,173.0,173.259994,173.0,173.2397,580632.0
1710264300,0,2024-03-12 17:25:00,173.240005,173.259994,173.005004,173.039993,386339.0
1710264600,0,2024-03-12 17:30:00,173.044998,173.235,173.029998,173.130004,347726.0
1710264900,0,2024-03-12 17:35:00,173.130004,173.270004,173.080001,173.244995,314340.0
1710265200,0,2024-03-12 17:40:00,173.25,173.490005,173.235,173.389999,891838.0
1710265500,0,2024-03-12 17:45:00,173.389999,173.475006,173.240005,173.250106,435717.0
1710265800,0,2024-03-12 17:50:00,173.257705,173.279998,173.009994,173.080093,332658.0
1710266100,0,2024-03-12 17:55:00,173.080001,173.299896,173.050003,173.263702,326805.0
1710266400,0,2024-03-12 18:00:00,173.270004,173.449996,173.190002,173.421798,392248.0
1710266700,0,2024-03-12 18:05:00,173.429992,173.495101,173.399993,173.479995,385292.0
1710267000,0,2024-03-12 18:10:00,173.475006,173.699996,173.460006,173.539993,609684.0
1710267300,0,2024-03-12 18:15:00,173.539794,173.695999,173.529998,173.661499,401645.0
1710267600,0,2024-03-12 18:20:00,173.664993,173.839996,173.649993,173.714996,518402.0
1710267900,0,2024-03-12 18:25:00,173.714996,173.839996,173.630004,173.799896,351683.0
1710268200,0,2024-03-12 18:30:00,173.794998,173.929992,173.720001,173.914993,432438.0
1710268500,0,2024-03-12 18:35:00,173.914993,173.970001,173.770004,173.824996,393993.0
1710268800,0,2024-03-12 18:40:00,173.830001,173.830001,173.36,173.380004,481934.0
1710269100,0,2024-03-12 18:45:00,173.380004,173.830001,173.350006,173.820007,346986.0
1710269400,0,2024-03-12 18:50:00,173.815002,173.919998,173.750106,173.899993,411338.0
1710269700,0,2024-03-12 18:55:00,173.899993,173.910003,173.711502,173.734405,400730.0
1710270000,0,2024-03-12 19:00:00,173.729995,173.824996,173.529998,173.809997,403211.0
1710270300,0,2024-03-12 19:05:00,173.815002,173.869995,173.720001,173.783996,432685.0
1710270600,0,2024-03-12 19:10:00,173.789993,173.929992,173.75,173.914993,423236.0
1710270900,0,2024-03-12 19:15:00,173.919998,173.964996,173.75,173.845306,559384.0
1710271200,0,2024-03-12 19:20:00,173.840103,173.990005,173.839996,173.934997,471739.0
1710271500,0,2024-03-12 19:25:00,173.940002,174.009994,173.809997,173.845001,631912.0
1710271800,0,2024-03-12 19:30:00,173.854995,173.960006,173.770004,173.809997,509577.0
1710272100,0,2024-03-12 19:35:00,173.800994,174.029998,173.779998,173.86,701541.0
1710272400,0,2024-03-12 19:40:00,173.865005,173.964996,173.669998,173.710006,755211.0
1710272700,0,2024-03-12 19:45:00,173.705001,173.86,173.668792,173.714004,577855.0
1710273000,0,2024-03-12 19:50:00,173.714996,173.820007,173.430099,173.472305,1156822.0
1710273300,0,2024-03-12 19:55:00,173.475006,173.529907,173.149993,173.220001,2667880.0
1710336600,0,2024-03-13 13:30:00,173.0,173.029998,172.779998,172.820007,2051623.0
1710336900,0,2024-03-13 13:35:00,172.75,172.850006,172.180999,172.229995,929937.0
1710337200,0,2024-03-13 13:40:00,172.25,172.25,171.899993,171.960006,975463.0
1710337500,0,2024-03-13 13:45:00,172.179992,172.179992,171.690002,171.729995,1159993.0
1710337800,0,2024-03-13 13:50:00,171.740005,172.009994,171.699996,171.919998,744561.0
1710338100,0,2024-03-13 13:55:00,171.929992,172.0,171.559997,171.665298,669648.0
1710338400,0,2024-03-13 14:00:00,171.669998,171.699996,171.100006,171.11,965722.0
1710338700,0,2024-03-13 14:05:00,171.119705,171.304992,171.020004,171.020004,1118656.0
1710339000,0,2024-03-13 14:10:00,171.020004,171.100006,170.759994,170.774993,1328971.0
1710339300,0,2024-03-13 14:15:00,170.773101,171.179992,170.759994,171.130996,763866.0
1710339600,0,2024-03-13 14:20:00,171.132904,171.309997,170.899993,170.976196,739527.0
1710339900,0,2024-03-13 14:25:00,170.979995,171.100006,170.960006,170.985,512755.0
1710340200,0,2024-03-13 14:30:00,170.985,171.229995,170.970001,171.169906,525748.0
1710340500,0,2024-03-13 14:35:00,171.169998,171.179992,170.910003,170.994995,452939.0
1710340800,0,2024-03-13 14:40:00,170.998794,171.259994,170.994995,171.100006,665860.0
1710341100,0,2024-03-13 14:45:00,171.095001,171.258407,171.070007,171.258407,558499.0
1710341400,0,2024-03-13 14:50:00,171.255004,171.350006,171.139999,171.296905,695662.0
1710341700,0,2024-03-13 14:55:00,171.289993,171.289993,170.970001,171.035003,656223.0
1710342000,0,2024-03-13 15:00:00,171.039993,171.100006,170.970001,171.039993,509180.0
1710342300,0,2024-03-13 15:05:00,171.039993,171.179901,170.865005,171.179901,547117.0
1710342600,0,2024-03-13 15:10:00,171.169998,171.210006,170.979995,171.007995,449441.0
1710342900,0,2024-03-13 15:15:00,171.0,171.119995,170.975006,171.009994,359046.0
1710343200,0,2024-03-13 15:20:00,171.014999,171.149993,170.904998,170.914993,384271.0
1710343500,0,2024-03-13 15:25:00,170.919998,171.059997,170.899993,170.994995,326063.0
1710343800,0,2024-03-13 15:30:00,171.0,171.149993,170.929992,170.985,337234.0
1710344100,0,2024-03-13 15:35:00,170.990005,171.169998,170.976303,171.020004,328244.0
1710344400,0,2024-03-13 15:40:00,171.019897,171.039901,170.899902,170.9971,365406.0
1710344700,0,2024-03-13 15:45:00,170.997497,171.029998,170.910003,170.990005,324252.0
1710345000,0,2024-03-13 15:50:00,171.0,171.139999,170.979995,171.073303,424675.0
1710345300,0,2024-03-13 15:55:00,171.080001,171.179992,171.029998,171.030105,504642.0
1710345600,0,2024-03-13 16:00:00,171.039993,171.054992,170.919998,170.990005,320143.0
1710345900,0,2024-03-13 16:05:00,170.986999,171.049896,170.86,170.865005,330425.0
1710346200,0,2024-03-13 16:10:00,170.86,171.0,170.852706,170.945007,309287.0
1710346500,0,2024-03-13 16:15:00,170.945007,171.070007,170.945007,171.033004,381403.0
1710346800,0,2024-03-13 16:20:00,171.039993,171.130004,171.009994,171.115005,348280.0
1710347100,0,2024-03-13 16:25:00,171.119995,171.139999,171.009994,171.059997,342309.0
1710347400,0,2024-03-13 16:30:00,171.070007,171.119995,170.940002,170.993103,351850.0
1710347700,0,2024-03-13 16:35:00,170.990005,171.070007,170.970001,171.059997,269410.0
1710348000,0,2024-03-13 16:40:00,171.059997,171.104995,170.960006,171.039993,1316875.0
1710348300,0,2024-03-13 16:45:00,171.050003,171.070007,171.009994,171.029998,439449.0
1710348600,0,2024-03-13 16:50:00,171.029998,171.070007,170.964996,170.996505,195692.0
1710348900,0,2024-03-13 16:55:00,170.994995,171.050003,170.945007,171.014999,347868.0
1710349200,0,2024-03-13 17:00:00,171.014999,171.220001,171.014999,171.089996,658797.0
1710349500,0,2024-03-13 17:05:00,171.089996,171.335006,171.089996,171.214996,502730.0
1710349800,0,2024-03-13 17:10:00,171.220001,171.365005,171.213302,171.309997,447801.0
1710350100,0,2024-03-13 17:15:00,171.310302,171.330001,171.134994,171.235,427851.0
1710350400,0,2024-03-13 17:20:00,171.240005,171.379898,171.240005,171.376998,330700.0
1710350700,0,2024-03-13 17:25:00,171.375,171.460006,171.36,171.434997,332483.0
1710351000,0,2024-03-13 17:30:00,171.429992,171.429992,171.229995,171.2901,392124.0
1710351300,0,2024-03-13 17:35:00,171.300003,171.389999,171.270004,171.289901,294796.0
1710351600,0,2024-03-13 17:40:00,171.280105,171.309997,171.160003,171.164001,288689.0
1710351900,0,2024-03-13 17:45:00,171.169998,171.329605,171.164993,171.285003,271351.0
1710352200,0,2024-03-13 17:50:00,171.289993,171.470001,171.259994,171.460006,348360.0
1710352500,0,2024-03-13 17:55:00,171.460006,171.529998,171.389999,171.5,374019.0
1710352800,0,2024-03-13 18:00:00,171.499801,171.580001,171.440002,171.5,326864.0
1710353100,0,2024-03-13 18:05:00,171.503997,171.660003,171.464996,171.509994,329003.0
1710353400,0,2024-03-13 18:10:00,171.516006,171.720001,171.509994,171.654998,365987.0
1710353700,0,2024-03-13 18:15:00,171.654998,171.759994,171.550003,171.559997,328298.0
1710354000,0,2024-03-13 18:20:00,171.550003,171.629806,171.524993,171.602493,269038.0
1710354300,0,2024-03-13 18:25:00,171.604995,171.679901,171.559997,171.580001,257166.0
1710354600,0,2024-03-13 18:30:00,171.580001,171.699996,171.580001,171.615005,244781.0
1710354900,0,2024-03-13 18:35:00,171.615005,171.649993,171.509994,171.596099,239301.0
1710355200,0,2024-03-13 18:40:00,171.600006,171.676696,171.554,171.600006,262791.0
1710355500,0,2024-03-13 18:45:00,171.595001,171.669998,171.529998,171.649993,314798.0
1710355800,0,2024-03-13 18:50:00,171.645004,171.800003,171.630004,171.679992,380038.0
1710356100,0,2024-03-13 18:55:00,171.669998,171.720001,171.589996,171.649993,289920.0
1710356400,0,2024-03-13 19:00:00,171.649993,171.710006,171.573196,171.639999,333569.0
1710356700,0,2024-03-13 19:05:00,171.642303,171.690002,171.445007,171.690002,451877.0
1710357000,0,2024-03-13 19:10:00,171.690002,171.710006,171.570007,171.637695,320522.0
1710357300,0,2024-03-13 19:15:00,171.639999,171.740005,171.61,171.699996,280698.0
1710357600,0,2024-03-13 19:20:00,171.699996,171.720001,171.61,171.639999,434614.0
1710357900,0,2024-03-13 19:25:00,171.645004,171.699996,171.029998,171.279998,675576.0
1710358200,0,2024-03-13 19:30:00,171.279998,171.490005,171.210006,171.470001,657266.0
1710358500,0,2024-03-13 19:35:00,171.468704,171.550003,171.330001,171.475692,535912.0
1710358800,0,2024-03-13 19:40:00,171.470001,171.649993,171.464996,171.595001,723495.0
1710359100,0,2024-03-13 19:45:00,171.589996,171.705001,171.5,171.660003,680398.0
1710359400,0,2024-03-13 19:50:00,171.649993,171.649993,171.190002,171.294006,1112911.0
1710359700,0,2024-03-13 19:55:00,171.294998,171.294998,171.039993,171.169998,2283949.0
1710423000,0,2024-03-14 13:30:00,172.320007,173.050003,172.050003,172.839996,3046183.0
1710423300,0,2024-03-14 13:35:00,172.850006,173.274993,172.630004,172.929992,1495549.0
1710423600,0,2024-03-14 13:40:00,172.940002,172.988006,172.529998,172.8087,1149492.0
1710423900,0,2024-03-14 13:45:00,172.804992,172.899597,172.330001,172.589996,1068816.0
1710424200,0,2024-03-14 13:50:00,172.600006,172.940002,172.289993,172.906005,987458.0
1710424500,0,2024-03-14 13:55:00,172.908996,173.2471,172.729995,172.809997,1227001.0
1710424800,0,2024-03-14 14:00:00,172.800003,172.919998,172.380004,172.621002,937374.0
1710425100,0,2024-03-14 14:05:00,172.595001,172.770004,172.539993,172.649993,459527.0
1710425400,0,2024-03-14 14:10:00,172.654998,173.434997,172.600006,173.276992,1208703.0
1710425700,0,2024-03-14 14:15:00,173.279998,173.509994,173.149993,173.302001,1040098.0
1710426000,0,2024-03-14 14:20:00,173.307693,173.824996,173.300003,173.690002,1232619.0
1710426300,0,2024-03-14 14:25:00,173.675003,173.809997,173.449996,173.664993,1085032.0
1710426600,0,2024-03-14 14:30:00,173.669998,173.854995,173.490005,173.785995,783324.0
1710426900,0,2024-03-14 14:35:00,173.789993,173.829895,173.559997,173.604995,543778.0
1710427200,0,2024-03-14 14:40:00,173.600006,173.690002,173.300003,173.410003,789388.0
1710427500,0,2024-03-14 14:45:00,173.410003,173.679702,173.339996,173.524993,570107.0
1710427800,0,2024-03-14 14:50:00,173.550003,173.789993,173.494995,173.725006,652691.0
1710428100,0,2024-03-14 14:55:00,173.725006,173.889999,173.544998,173.839996,793344.0
1710428400,0,2024-03-14 15:00:00,173.850006,174.3078,173.809997,174.035003,1286660.0
1710428700,0,2024-03-14 15:05:00,174.050003,174.169998,173.960006,174.018707,807831.0
1710429000,0,2024-03-14 15:10:00,174.014999,174.229995,173.979995,174.019104,690968.0
1710429300,0,2024-03-14 15:15:00,174.020004,174.239898,173.884994,173.910003,625465.0
1710429600,0,2024-03-14 15:20:00,173.910003,173.919998,173.490005,173.500106,669817.0
1710429900,0,2024-03-14 15:25:00,173.509994,173.615005,173.320007,173.339996,513648.0
1710430200,0,2024-03-14 15:30:00,173.345001,173.419998,173.225006,173.335494,500480.0
1710430500,0,2024-03-14 15:35:00,173.335006,173.485,173.169998,173.242294,824079.0
1710430800,0,2024-03-14 15:40:00,173.244995,173.380004,173.139999,173.229995,492605.0
1710431100,0,2024-03-14 15:45:00,173.225006,173.479995,173.214996,173.376495,521160.0
1710431400,0,2024-03-14 15:50:00,173.380004,173.490005,173.160003,173.315002,796757.0
1710431700,0,2024-03-14 15:55:00,173.315002,173.429992,173.059997,173.190002,571905.0
1710432000,0,2024-03-14 16:00:00,173.179992,173.339996,173.154998,173.169998,411424.0
1710432300,0,2024-03-14 16:05:00,173.169998,173.195007,172.789993,172.86,596257.0
1710432600,0,2024-03-14 16:10:00,172.865005,172.919906,172.649993,172.678695,456780.0
1710432900,0,2024-03-14 16:15:00,172.674697,172.779998,172.509994,172.511993,473174.0
1710433200,0,2024-03-14 16:20:00,172.520004,173.024993,172.399993,172.940597,674381.0
1710433500,0,2024-03-14 16:25:00,172.949996,172.989898,172.649993,172.669998,433489.0
1710433800,0,2024-03-14 16:30:00,172.679992,172.729995,172.419998,172.460006,619244.0
1710434100,0,2024-03-14 16:35:00,172.460006,172.740005,172.445007,172.598999,494759.0
1710434400,0,2024-03-14 16:40:00,172.589996,172.679702,172.460006,172.5,514621.0
1710434700,0,2024-03-14 16:45:00,172.494995,172.678695,172.440002,172.520004,343054.0
1710435000,0,2024-03-14 16:50:00,172.509994,172.585006,172.419998,172.457397,321048.0
1710435300,0,2024-03-14 16:55:00,172.455001,172.460006,172.289993,172.36,1049404.0
1710435600,0,2024-03-14 17:00:00,172.369995,172.460006,172.330093,172.380004,459450.0
1710435900,0,2024-03-14 17:05:00,172.379898,173.199905,172.240005,173.059997,2291794.0
1710436200,0,2024-03-14 17:10:00,173.039993,173.369201,172.380004,172.645004,1456475.0
1710436500,0,2024-03-14 17:15:00,172.639999,172.649902,172.274993,172.529998,678687.0
1710436800,0,2024-03-14 17:20:00,172.529998,173.149993,172.505004,173.047607,892501.0
1710437100,0,2024-03-14 17:25:00,173.044998,173.044998,172.839996,172.962997,507896.0
1710437400,0,2024-03-14 17:30:00,172.968902,173.365005,172.899993,173.300003,602366.0
1710437700,0,2024-03-14 17:35:00,173.300003,173.720001,173.25,173.535003,835094.0
1710438000,0,2024-03-14 17:40:00,173.535003,173.86,173.470001,173.809997,751139.0
1710438300,0,2024-03-14 17:45:00,173.800003,173.800003,173.330001,173.440093,690730.0
1710438600,0,2024-03-14 17:50:00,173.440002,173.639999,173.410003,173.429901,464243.0
1710438900,0,2024-03-14 17:55:00,173.419998,173.699996,173.369995,173.695007,432194.0
1710439200,0,2024-03-14 18:00:00,173.699996,173.839996,173.600006,173.720001,553704.0
1710439500,0,2024-03-14 18:05:00,173.720001,173.970001,173.670104,173.955993,547773.0
1710439800,0,2024-03-14 18:10:00,173.960006,173.970001,173.774993,173.8591,580746.0
1710440100,0,2024-03-14 18:15:00,173.850006,174.0,173.809997,173.990005,511698.0
1710440400,0,2024-03-14 18:20:00,173.979995,174.0,173.589996,173.720504,740619.0
1710440700,0,2024-03-14 18:25:00,173.729995,173.880004,173.710006,173.824996,417734.0
1710441000,0,2024-03-14 18:30:00,173.830001,173.839996,173.479995,173.688293,491160.0
1710441300,0,2024-03-14 18:35:00,173.686294,173.686294,173.339996,173.379898,394080.0
1710441600,0,2024-03-14 18:40:00,173.375,173.509994,173.289993,173.488494,390387.0
1710441900,0,2024-03-14 18:45:00,173.485,173.554992,173.404693,173.434997,373020.0
1710442200,0,2024-03-14 18:50:00,173.419998,173.425094,173.009994,173.039993,484851.0
1710442500,0,2024-03-14 18:55:00,173.046005,173.11,172.880004,172.919998,455425.0
1710442800,0,2024-03-14 19:00:00,172.919998,172.919998,172.589996,172.601394,552261.0
1710443100,0,2024-03-14 19:05:00,172.589996,172.625,172.289993,172.320007,604963.0
1710443400,0,2024-03-14 19:10:00,172.309997,172.350006,172.240005,172.2901,776597.0
1710443700,0,2024-03-14 19:15:00,172.289993,172.455001,172.220001,172.300003,685496.0
1710444000,0,2024-03-14 19:20:00,172.289993,172.690002,172.287902,172.460098,773547.0
1710444300,0,2024-03-14 19:25:00,172.464996,172.679992,172.389999,172.660003,627989.0
1710444600,0,2024-03-14 19:30:00,172.660003,172.729995,172.503295,172.710006,683517.0
1710444900,0,2024-03-14 19:35:00,172.710006,173.020004,172.684997,173.009994,737511.0
1710445200,0,2024-03-14 19:40:00,173.002304,173.080001,172.824996,172.970001,828629.0
1710445500,0,2024-03-14 19:45:00,172.970001,173.11,172.770004,173.080001,706306.0
1710445800,0,2024-03-14 19:50:00,173.089996,173.282501,172.934997,173.089996,1347743.0
1710446100,0,2024-03-14 19:55:00,173.089996,173.119995,172.779998,173.080001,3446656.0
1710509400,0,2024-03-15 13:30:00,171.0,172.470001,171.0,171.744995,756061.0
1710509700,0,2024-03-15 13:35:00,171.738006,171.889999,171.410003,171.429992,3373265.0
1710510000,0,2024-03-15 13:40:00,171.419998,171.759994,171.281005,171.419998,615774.0
1710510300,0,2024-03-15 13:45:00,171.440002,171.679992,171.341705,171.445007,456373.0
1710510600,0,2024-03-15 13:50:00,171.449996,171.755004,171.399993,171.755004,598599.0
1710510900,0,2024-03-15 13:55:00,171.743301,171.770004,171.300003,171.449996,487385.0
1710511200,0,2024-03-15 14:00:00,171.440002,171.604995,171.149993,171.190002,567066.0
1710511500,0,2024-03-15 14:05:00,171.199996,171.279998,170.880004,171.214996,692474.0
1710511800,0,2024-03-15 14:10:00,171.213897,171.369995,171.059997,171.100006,432959.0
1710512100,0,2024-03-15 14:15:00,171.11,171.199707,170.919998,170.964996,379562.0
1710512400,0,2024-03-15 14:20:00,170.960006,171.009994,170.699996,170.875,576341.0
1710512700,0,2024-03-15 14:25:00,170.899993,171.009994,170.563995,170.610107,505706.0
1710513000,0,2024-03-15 14:30:00,170.618103,170.699996,170.289993,170.429992,860990.0
1710513300,0,2024-03-15 14:35:00,170.419998,170.889999,170.4001,170.649993,528410.0
1710513600,0,2024-03-15 14:40:00,170.654998,170.879898,170.580093,170.809997,436436.0
1710513900,0,2024-03-15 14:45:00,170.839904,170.979995,170.729995,170.839996,403986.0
1710514200,0,2024-03-15 14:50:00,170.839996,170.880004,170.660003,170.740005,383563.0
1710514500,0,2024-03-15 14:55:00,170.735,170.735,170.580001,170.699996,362790.0
1710514800,0,2024-03-15 15:00:00,170.699996,170.880004,170.679992,170.800003,367232.0
1710515100,0,2024-03-15 15:05:00,170.774993,171.100006,170.729995,171.082901,612316.0
1710515400,0,2024-03-15 15:10:00,171.089996,171.169998,170.835006,170.854995,519791.0
1710515700,0,2024-03-15 15:15:00,170.854995,171.130004,170.809997,170.830001,421171.0
1710516000,0,2024-03-15 15:20:00,170.830001,170.850006,170.611099,170.684997,404799.0
1710516300,0,2024-03-15 15:25:00,170.682098,170.955001,170.630004,170.955001,298008.0
1710516600,0,2024-03-15 15:30:00,170.955001,171.050003,170.770004,170.784896,322122.0
1710516900,0,2024-03-15 15:35:00,170.779998,171.0,170.731994,170.970001,305867.0
1710517200,0,2024-03-15 15:40:00,170.960006,171.100006,170.889999,171.044998,362359.0
1710517500,0,2024-03-15 15:45:00,171.037994,171.080001,170.979995,170.990005,285365.0
1710517800,0,2024-03-15 15:50:00,170.992599,171.11,170.910003,170.925003,293693.0
1710518100,0,2024-03-15 15:55:00,170.925003,171.039993,170.86,170.985,250206.0
1710518400,0,2024-03-15 16:00:00,170.979995,171.050003,170.854995,170.934997,274595.0
1710518700,0,2024-03-15 16:05:00,170.929992,171.100006,170.880004,171.065002,387689.0
1710519000,0,2024-03-15 16:10:00,171.065002,171.199996,171.059997,171.174896,289368.0
1710519300,0,2024-03-15 16:15:00,171.160003,171.199996,170.990005,171.065002,278438.0
1710519600,0,2024-03-15 16:20:00,171.060104,171.199996,171.059997,171.169998,170848.0
1710519900,0,2024-03-15 16:25:00,171.250106,171.479995,171.247695,171.315002,550713.0
1710520200,0,2024-03-15 16:30:00,171.315002,171.365005,171.134994,171.154998,328747.0
1710520500,0,2024-03-15 16:35:00,171.160003,171.514999,171.139999,171.410003,277637.0
1710520800,0,2024-03-15 16:40:00,171.414993,171.470001,171.070007,171.085006,233042.0
1710521100,0,2024-03-15 16:45:00,171.089904,171.190002,171.029998,171.054992,217605.0
1710521400,0,2024-03-15 16:50:00,171.050003,171.055999,170.800003,170.800003,292590.0
1710521700,0,2024-03-15 16:55:00,170.800003,170.804992,170.660003,170.707305,293061.0
1710522000,0,2024-03-15 17:00:00,170.705001,170.835006,170.619995,170.625,355225.0
1710522300,0,2024-03-15 17:05:00,170.624404,170.785003,170.600006,170.690002,254196.0
1710522600,0,2024-03-15 17:10:00,170.690002,170.845001,170.639999,170.684997,15330658.0
1710522900,0,2024-03-15 17:15:00,170.679992,170.75,170.619995,170.639999,205587.0
1710523200,0,2024-03-15 17:20:00,170.634994,170.839996,170.621704,170.809997,244753.0
1710523500,0,2024-03-15 17:25:00,170.820007,170.889999,170.660003,170.695007,738673.0
1710523800,0,2024-03-15 17:30:00,170.699996,170.740005,170.550003,170.576004,286414.0
1710524100,0,2024-03-15 17:35:00,170.574996,170.710006,170.559997,170.699996,276062.0
1710524400,0,2024-03-15 17:40:00,170.705001,170.820007,170.630004,170.679992,325443.0
1710524700,0,2024-03-15 17:45:00,170.679992,170.710006,170.539993,170.544998,210277.0
1710525000,0,2024-03-15 17:50:00,170.539993,170.929992,170.524993,170.920104,281821.0
1710525300,0,2024-03-15 17:55:00,170.919998,171.139999,170.850006,171.127395,305285.0
1710525600,0,2024-03-15 18:00:00,171.125,171.25,171.029998,171.059997,334352.0
1710525900,0,2024-03-15 18:05:00,171.059997,171.065002,170.904998,170.916,249795.0
1710526200,0,2024-03-15 18:10:00,170.910003,171.049301,170.804992,170.970001,362514.0
1710526500,0,2024-03-15 18:15:00,170.964996,171.154998,170.960006,171.100006,296853.0
1710526800,0,2024-03-15 18:20:00,171.099792,171.199996,171.020004,171.044998,344106.0
1710527100,0,2024-03-15 18:25:00,171.044998,171.235,170.990005,171.214996,406503.0
1710527400,0,2024-03-15 18:30:00,171.214996,171.330001,171.179992,171.320007,464573.0
1710527700,0,2024-03-15 18:35:00,171.310104,171.380004,171.270004,171.324096,255302.0
1710528000,0,2024-03-15 18:40:00,171.322204,171.449996,171.289993,171.440002,392961.0
1710528300,0,2024-03-15 18:45:00,171.431594,171.440002,171.089904,171.113998,300070.0
1710528600,0,2024-03-15 18:50:00,171.115005,171.380004,171.11,171.380004,346251.0
1710528900,0,2024-03-15 18:55:00,171.369995,171.520004,171.339996,171.520004,428655.0
1710529200,0,2024-03-15 19:00:00,171.525604,171.585006,171.470001,171.538696,323228.0
1710529500,0,2024-03-15 19:05:00,171.529998,171.550003,171.490005,171.505004,285830.0
1710529800,0,2024-03-15 19:10:00,171.509994,171.779998,171.479995,171.625,457426.0
1710530100,0,2024-03-15 19:15:00,171.625,171.699905,171.470001,171.615005,304250.0
1710530400,0,2024-03-15 19:20:00,171.619903,171.740005,171.559997,171.729904,318638.0
1710530700,0,2024-03-15 19:25:00,171.721603,171.990005,171.705001,171.865005,451648.0
1710531000,0,2024-03-15 19:30:00,171.856002,171.895996,171.755004,171.779998,393278.0
1710531300,0,2024-03-15 19:35:00,171.777893,172.0,171.774993,171.904998,520383.0
1710531600,0,2024-03-15 19:40:00,171.908401,171.970001,171.755004,171.779907,442551.0
1710531900,0,2024-03-15 19:45:00,171.770004,171.770004,171.477996,171.554992,530735.0
1710532200,0,2024-03-15 19:50:00,171.554992,171.949996,171.539993,171.934997,831862.0
1710532500,0,2024-03-15 19:55:00,171.929992,172.600006,171.869995,172.570007,3541780.0
1710768600,0,2024-03-18 13:30:00,175.600006,176.167892,174.890594,175.86,6342852.0
1710768900,0,2024-03-18 13:35:00,175.86,176.449996,175.820007,176.270004,2705331.0
1710769200,0,2024-03-18 13:40:00,176.25,176.600006,176.089996,176.460098,1965527.0
1710769500,0,2024-03-18 13:45:00,176.470001,177.460006,176.440002,177.419998,2412943.0
1710769800,0,2024-03-18 13:50:00,177.419998,177.580001,177.029998,177.0513,1818506.0
1710770100,0,2024-03-18 13:55:00,177.054992,177.190002,176.718994,176.757995,1400359.0
1710770400,0,2024-03-18 14:00:00,176.779998,176.960006,176.589996,176.688995,909311.0
1710770700,0,2024-03-18 14:05:00,176.669998,176.750106,176.589996,176.619995,985328.0
1710771000,0,2024-03-18 14:10:00,176.622406,177.240005,176.61,177.149993,1336905.0
1710771300,0,2024-03-18 14:15:00,177.145004,177.190002,176.649993,176.899993,1133824.0
1710771600,0,2024-03-18 14:20:00,176.899993,177.449996,176.729995,177.208801,1240551.0
1710771900,0,2024-03-18 14:25:00,177.210006,177.460006,177.149993,177.350006,642189.0
1710772200,0,2024-03-18 14:30:00,177.369995,177.559997,177.229995,177.4888,968500.0
1710772500,0,2024-03-18 14:35:00,177.489898,177.710006,177.460006,177.568496,959398.0
1710772800,0,2024-03-18 14:40:00,177.565002,177.695007,177.470092,177.529998,789271.0
1710773100,0,2024-03-18 14:45:00,177.529998,177.660003,176.970001,176.994003,927617.0
1710773400,0,2024-03-18 14:50:00,177.0,177.210006,176.889999,177.065002,749224.0
1710773700,0,2024-03-18 14:55:00,177.070007,177.179992,176.910003,177.175003,615188.0
1710774000,0,2024-03-18 15:00:00,177.179992,177.330001,176.639999,176.679992,712453.0
1710774300,0,2024-03-18 15:05:00,176.679992,176.889999,176.654998,176.830093,491022.0
1710774600,0,2024-03-18 15:10:00,176.839096,176.869995,176.639999,176.854995,538925.0
1710774900,0,2024-03-18 15:15:00,176.86,177.020004,176.559997,176.969696,606520.0
1710775200,0,2024-03-18 15:20:00,176.970001,177.077392,176.710006,176.809997,784755.0
1710775500,0,2024-03-18 15:25:00,176.820007,176.925003,176.755004,176.820007,524182.0
1710775800,0,2024-03-18 15:30:00,176.820007,176.904998,176.61,176.687606,475748.0
1710776100,0,2024-03-18 15:35:00,176.679992,176.830001,176.529998,176.549804,432609.0
1710776400,0,2024-03-18 15:40:00,176.5475,176.575607,176.11,176.134994,840628.0
1710776700,0,2024-03-18 15:45:00,176.134994,176.175003,175.839996,175.970001,603015.0
1710777000,0,2024-03-18 15:50:00,175.968399,176.100006,175.759994,175.850006,614717.0
1710777300,0,2024-03-18 15:55:00,175.839996,175.879898,175.611495,175.6389,781350.0
1710777600,0,2024-03-18 16:00:00,175.639999,175.649993,175.419998,175.445999,881801.0
1710777900,0,2024-03-18 16:05:00,175.440002,175.539993,175.229995,175.419998,601673.0
1710778200,0,2024-03-18 16:10:00,175.395004,175.469894,175.210006,175.429992,512925.0
1710778500,0,2024-03-18 16:15:00,175.419998,175.509994,175.264999,175.339996,480468.0
1710778800,0,2024-03-18 16:20:00,175.350006,175.5,175.259994,175.270004,371100.0
1710779100,0,2024-03-18 16:25:00,175.270004,175.449996,175.199996,175.2583,472755.0
1710779400,0,2024-03-18 16:30:00,175.255004,175.320007,175.104995,175.270004,516978.0
1710779700,0,2024-03-18 16:35:00,175.259994,175.434997,175.240005,175.380004,339823.0
1710780000,0,2024-03-18 16:40:00,175.375,175.619995,175.309997,175.590606,466605.0
1710780300,0,2024-03-18 16:45:00,175.595001,175.595001,175.414993,175.418304,339335.0
1710780600,0,2024-03-18 16:50:00,175.425003,175.441192,175.080001,175.100097,462180.0
1710780900,0,2024-03-18 16:55:00,175.102005,175.190002,175.074996,175.080001,305046.0
1710781200,0,2024-03-18 17:00:00,175.080001,175.149993,174.960006,175.008605,499445.0
1710781500,0,2024-03-18 17:05:00,175.005004,175.149993,174.994995,175.014007,401807.0
1710781800,0,2024-03-18 17:10:00,175.009994,175.050003,174.75,174.804992,744936.0
1710782100,0,2024-03-18 17:15:00,174.809692,175.080001,174.809692,175.077194,376801.0
1710782400,0,2024-03-18 17:20:00,175.074996,175.369995,175.050003,175.299896,647194.0
1710782700,0,2024-03-18 17:25:00,175.274993,175.419998,175.210006,175.395004,377754.0
1710783000,0,2024-03-18 17:30:00,175.399993,175.449996,175.300003,175.375,358829.0
1710783300,0,2024-03-18 17:35:00,175.375,175.399993,174.990005,175.0,430691.0
1710783600,0,2024-03-18 17:40:00,175.0,175.190002,175.0,175.0316,320809.0
1710783900,0,2024-03-18 17:45:00,175.035003,175.139999,175.032196,175.139999,286550.0
1710784200,0,2024-03-18 17:50:00,175.149993,175.199996,175.044998,175.105499,300110.0
1710784500,0,2024-03-18 17:55:00,175.100006,175.145004,175.0,175.115997,301595.0
1710784800,0,2024-03-18 18:00:00,175.119995,175.149993,175.070007,175.119995,237707.0
1710785100,0,2024-03-18 18:05:00,175.119995,175.339904,175.050003,175.310302,385183.0
1710785400,0,2024-03-18 18:10:00,175.315002,175.399993,175.279998,175.320098,332969.0
1710785700,0,2024-03-18 18:15:00,175.324996,175.520004,175.304992,175.509994,398389.0
1710786000,0,2024-03-18 18:20:00,175.509902,175.524993,175.259994,175.320007,376652.0
1710786300,0,2024-03-18 18:25:00,175.315002,175.539993,175.309997,175.530105,324317.0
1710786600,0,2024-03-18 18:30:00,175.535995,175.539993,175.139999,175.205001,655319.0
1710786900,0,2024-03-18 18:35:00,175.199996,175.300003,175.11,175.180099,316918.0
1710787200,0,2024-03-18 18:40:00,175.184997,175.195007,174.820007,175.009902,575070.0
1710787500,0,2024-03-18 18:45:00,175.005004,175.100006,174.964996,175.055999,360624.0
1710787800,0,2024-03-18 18:50:00,175.054992,175.065002,174.949996,174.970001,248158.0
1710788100,0,2024-03-18 18:55:00,174.970001,175.059997,174.894699,174.975006,1285799.0
1710788400,0,2024-03-18 19:00:00,174.975006,175.095001,174.964996,175.044998,298497.0
1710788700,0,2024-03-18 19:05:00,175.044998,175.175994,174.990005,175.039993,436385.0
1710789000,0,2024-03-18 19:10:00,175.047607,175.134994,174.990097,175.0,355351.0
1710789300,0,2024-03-18 19:15:00,175.0,175.100006,174.994003,175.044998,342990.0
1710789600,0,2024-03-18 19:20:00,175.044998,175.082504,174.985,175.003097,484073.0
1710789900,0,2024-03-18 19:25:00,175.005004,175.080001,174.914993,175.065002,418074.0
1710790200,0,2024-03-18 19:30:00,175.070007,175.175003,175.042007,175.115997,424375.0
1710790500,0,2024-03-18 19:35:00,175.119995,175.119995,174.970001,174.990005,395280.0
1710790800,0,2024-03-18 19:40:00,174.979995,175.100006,174.850006,175.029998,609448.0
1710791100,0,2024-03-18 19:45:00,175.024993,175.028503,174.881393,174.9673,433130.0
1710791400,0,2024-03-18 19:50:00,174.960006,174.960006,174.039993,174.080001,1843168.0
1710791700,0,2024-03-18 19:55:00,174.074996,174.25,173.520004,173.699996,3581186.0
1710855000,0,2024-03-19 13:30:00,174.089996,174.199996,173.380004,173.479995,2426398.0
1710855300,0,2024-03-19 13:35:00,173.479995,173.809997,173.119995,173.205001,1077064.0
1710855600,0,2024-03-19 13:40:00,173.205001,173.410003,173.119995,173.147506,803395.0
1710855900,0,2024-03-19 13:45:00,173.154998,173.832595,173.029998,173.770004,1136787.0
1710856200,0,2024-03-19 13:50:00,173.770004,174.269897,173.759994,174.082397,927375.0
1710856500,0,2024-03-19 13:55:00,174.080001,174.5,174.009994,174.460006,859029.0
1710856800,0,2024-03-19 14:00:00,174.455001,174.949996,174.434997,174.850006,1024274.0
1710857100,0,2024-03-19 14:05:00,174.86,174.970001,174.550003,174.740005,874071.0
1710857400,0,2024-03-19 14:10:00,174.744995,175.039993,174.722198,174.839996,759291.0
1710857700,0,2024-03-19 14:15:00,174.831298,174.895004,174.460006,174.61,809388.0
1710858000,0,2024-03-19 14:20:00,174.61,174.889999,174.455001,174.75,560284.0
1710858300,0,2024-03-19 14:25:00,174.746307,174.940002,174.679992,174.705001,463733.0
1710858600,0,2024-03-19 14:30:00,174.699996,174.889892,174.633193,174.821594,452279.0
1710858900,0,2024-03-19 14:35:00,174.820007,175.320007,174.770095,175.279998,927794.0
1710859200,0,2024-03-19 14:40:00,175.279998,175.369995,175.070007,175.130203,577477.0
1710859500,0,2024-03-19 14:45:00,175.134994,175.289993,174.869995,174.910003,655219.0
1710859800,0,2024-03-19 14:50:00,174.904998,174.960006,174.559997,174.830001,619458.0
1710860100,0,2024-03-19 14:55:00,174.830093,175.0,174.820007,174.880004,378206.0
1710860400,0,2024-03-19 15:00:00,174.880004,175.240005,174.794998,175.235,447238.0
1710860700,0,2024-03-19 15:05:00,175.230102,175.338394,174.927093,174.955001,531915.0
1710861000,0,2024-03-19 15:10:00,174.940002,175.020004,174.820007,174.910003,448637.0
1710861300,0,2024-03-19 15:15:00,174.925003,175.050003,174.86,174.979995,409538.0
1710861600,0,2024-03-19 15:20:00,174.990005,175.089996,174.800003,174.809799,331193.0
1710861900,0,2024-03-19 15:25:00,174.804992,174.910003,174.619995,174.839996,393058.0
1710862200,0,2024-03-19 15:30:00,174.839996,175.25,174.839996,175.154998,581160.0
1710862500,0,2024-03-19 15:35:00,175.154998,175.410003,175.149993,175.284393,526590.0
1710862800,0,2024-03-19 15:40:00,175.279998,175.359207,175.119995,175.149993,410243.0
1710863100,0,2024-03-19 15:45:00,175.149993,175.294998,175.130004,175.285003,239046.0
1710863400,0,2024-03-19 15:50:00,175.289993,175.324996,175.009994,175.009994,310870.0
1710863700,0,2024-03-19 15:55:00,175.009994,175.240005,175.009994,175.219894,272134.0
1710864000,0,2024-03-19 16:00:00,175.214996,175.235,175.070007,175.188598,267425.0
1710864300,0,2024-03-19 16:05:00,175.190002,175.264999,174.979995,174.985,296056.0
1710864600,0,2024-03-19 16:10:00,174.998199,175.059997,174.880004,174.921295,340538.0
1710864900,0,2024-03-19 16:15:00,174.916198,175.289993,173.720001,175.270004,344500.0
1710865200,0,2024-03-19 16:20:00,175.268997,175.395996,175.259994,175.345001,349312.0
1710865500,0,2024-03-19 16:25:00,175.345001,175.345001,175.259994,175.309997,268968.0
1710865800,0,2024-03-19 16:30:00,175.315002,175.389999,175.204498,175.253997,303990.0
1710866100,0,2024-03-19 16:35:00,175.25,175.3199,175.214004,175.255004,236419.0
1710866400,0,2024-03-19 16:40:00,175.257705,175.470001,175.171295,175.460006,311524.0
1710866700,0,2024-03-19 16:45:00,175.460006,175.475006,175.292007,175.389999,385302.0
1710867000,0,2024-03-19 16:50:00,175.384994,175.440002,175.294998,175.350006,331041.0
1710867300,0,2024-03-19 16:55:00,175.339996,175.389999,175.270095,175.324493,227642.0
1710867600,0,2024-03-19 17:00:00,175.320205,175.649993,175.320205,175.557495,591143.0
1710867900,0,2024-03-19 17:05:00,175.559997,175.675003,175.449996,175.539199,458668.0
1710868200,0,2024-03-19 17:10:00,175.535995,175.850006,175.535003,175.630096,494026.0
1710868500,0,2024-03-19 17:15:00,175.630004,175.820007,175.550094,175.735,335701.0
1710868800,0,2024-03-19 17:20:00,175.735,175.774993,175.649993,175.720092,225320.0
1710869100,0,2024-03-19 17:25:00,175.729995,175.729995,175.610107,175.645004,239526.0
1710869400,0,2024-03-19 17:30:00,175.649993,175.839004,175.639999,175.700103,348527.0
1710869700,0,2024-03-19 17:35:00,175.705001,175.839996,175.677993,175.776,273526.0
1710870000,0,2024-03-19 17:40:00,175.770004,175.869995,175.75,175.797897,280422.0
1710870300,0,2024-03-19 17:45:00,175.800003,176.0,175.789993,175.985,456017.0
1710870600,0,2024-03-19 17:50:00,175.985,176.007003,175.839996,175.925003,374799.0
1710870900,0,2024-03-19 17:55:00,175.929992,176.119995,175.925003,176.115005,388265.0
1710871200,0,2024-03-19 18:00:00,176.119995,176.339996,176.089996,176.330795,603073.0
1710871500,0,2024-03-19 18:05:00,176.330001,176.369995,176.250106,176.315002,484281.0
1710871800,0,2024-03-19 18:10:00,176.315002,176.345001,176.072097,176.1949,572987.0
1710872100,0,2024-03-19 18:15:00,176.199096,176.354995,176.169998,176.276,364295.0
1710872400,0,2024-03-19 18:20:00,176.270004,176.324996,176.214996,176.274993,504859.0
1710872700,0,2024-03-19 18:25:00,176.270095,176.434997,176.229995,176.425003,350170.0
1710873000,0,2024-03-19 18:30:00,176.421707,176.604995,176.4122,176.477401,546886.0
1710873300,0,2024-03-19 18:35:00,176.479995,176.580001,176.389999,176.404998,347099.0
1710873600,0,2024-03-19 18:40:00,176.408798,176.550003,176.369995,176.380004,544692.0
1710873900,0,2024-03-19 18:45:00,176.372192,176.399993,176.169998,176.263793,465635.0
1710874200,0,2024-03-19 18:50:00,176.264999,176.380004,176.190002,176.279998,378808.0
1710874500,0,2024-03-19 18:55:00,176.288406,176.300003,176.119995,176.219894,387962.0
1710874800,0,2024-03-19 19:00:00,176.210006,176.25,176.100006,176.130004,401877.0
1710875100,0,2024-03-19 19:05:00,176.130004,176.239898,176.0,176.225006,514711.0
1710875400,0,2024-03-19 19:10:00,176.225006,176.429901,176.214996,176.335006,505495.0
1710875700,0,2024-03-19 19:15:00,176.335006,176.399993,176.139999,176.399993,389574.0
1710876000,0,2024-03-19 19:20:00,176.399993,176.402496,176.220001,176.270004,474120.0
1710876300,0,2024-03-19 19:25:00,176.259994,176.380004,176.25,176.330001,317796.0
1710876600,0,2024-03-19 19:30:00,176.335006,176.435104,176.260803,176.356002,566152.0
1710876900,0,2024-03-19 19:35:00,176.350006,176.429992,176.350006,176.419906,426161.0
1710877200,0,2024-03-19 19:40:00,176.414993,176.468795,176.309997,176.339996,1336536.0
1710877500,0,2024-03-19 19:45:00,176.342498,176.535003,176.330001,176.460006,703469.0
1710877800,0,2024-03-19 19:50:00,176.470001,176.539993,176.119995,176.246002,1387618.0
1710878100,0,2024-03-19 19:55:00,176.240005,176.279907,175.789993,176.080001,2488244.0
1710941400,0,2024-03-20 13:30:00,175.729995,176.100006,175.264007,175.307998,2038724.0
1710941700,0,2024-03-20 13:35:00,175.320007,175.520004,175.089996,175.199996,896247.0
1710942000,0,2024-03-20 13:40:00,175.200805,175.380004,175.112503,175.370101,624248.0
1710942300,0,2024-03-20 13:45:00,175.389999,175.434997,175.199996,175.350006,511108.0
1710942600,0,2024-03-20 13:50:00,175.345001,175.729995,175.330001,175.580093,682566.0
1710942900,0,2024-03-20 13:55:00,175.585006,175.970001,175.479995,175.679992,785756.0
1710943200,0,2024-03-20 14:00:00,175.684997,175.970001,175.615005,175.910003,614679.0
1710943500,0,2024-03-20 14:05:00,175.912292,175.990005,175.774993,175.929901,476507.0
1710943800,0,2024-03-20 14:10:00,175.934997,175.955001,175.630004,175.799102,483005.0
1710944100,0,2024-03-20 14:15:00,175.794998,175.850006,175.600006,175.618896,364852.0
1710944400,0,2024-03-20 14:20:00,175.619995,176.054992,175.604995,176.024993,533233.0
1710944700,0,2024-03-20 14:25:00,176.024993,176.169998,176.009994,176.160507,576704.0
1710945000,0,2024-03-20 14:30:00,176.164993,176.380004,176.089996,176.133407,616071.0
1710945300,0,2024-03-20 14:35:00,176.134994,176.270004,175.919998,176.100006,473175.0
1710945600,0,2024-03-20 14:40:00,176.096801,176.240005,176.080001,176.179992,375427.0
1710945900,0,2024-03-20 14:45:00,176.1725,176.175003,175.880004,175.902496,320654.0
1710946200,0,2024-03-20 14:50:00,175.904998,176.059997,175.899993,175.955001,398479.0
1710946500,0,2024-03-20 14:55:00,175.960006,176.039199,175.800003,175.909896,400480.0
1710946800,0,2024-03-20 15:00:00,175.904998,175.990005,175.850006,175.949996,292377.0
1710947100,0,2024-03-20 15:05:00,175.955001,176.050003,175.809997,175.919097,317557.0
1710947400,0,2024-03-20 15:10:00,175.929397,176.0,175.850006,175.865005,246261.0
1710947700,0,2024-03-20 15:15:00,175.880004,175.904998,175.720001,175.845001,346966.0
1710948000,0,2024-03-20 15:20:00,175.830001,176.100006,175.821197,176.065002,352610.0
1710948300,0,2024-03-20 15:25:00,176.060104,176.11,175.990005,176.059906,348226.0
1710948600,0,2024-03-20 15:30:00,176.059295,176.100006,175.945007,176.010101,364095.0
1710948900,0,2024-03-20 15:35:00,176.014999,176.089996,175.970001,176.029998,273301.0
1710949200,0,2024-03-20 15:40:00,176.026397,176.089996,175.949996,176.024993,163990.0
1710949500,0,2024-03-20 15:45:00,176.020004,176.085006,175.970001,176.059997,162594.0
1710949800,0,2024-03-20 15:50:00,176.059997,176.205001,176.059997,176.179992,262891.0
1710950100,0,2024-03-20 15:55:00,176.164993,176.201004,176.142303,176.160003,217904.0
1710950400,0,2024-03-20 16:00:00,176.149993,176.199996,176.068695,176.160003,299070.0
1710950700,0,2024-03-20 16:05:00,176.166,176.199996,176.057495,176.140304,235973.0
1710951000,0,2024-03-20 16:10:00,176.149993,176.184997,176.100006,176.104995,163193.0
1710951300,0,2024-03-20 16:15:00,176.100006,176.228103,176.100006,176.199996,192941.0
1710951600,0,2024-03-20 16:20:00,176.197006,176.309997,176.190002,176.25,393231.0
1710951900,0,2024-03-20 16:25:00,176.268707,176.509994,176.255004,176.380096,363659.0
1710952200,0,2024-03-20 16:30:00,176.380004,176.479995,176.340301,176.425994,364729.0
1710952500,0,2024-03-20 16:35:00,176.425506,176.759994,176.414993,176.755004,416507.0
1710952800,0,2024-03-20 16:40:00,176.75,176.768203,176.619995,176.664993,323953.0
1710953100,0,2024-03-20 16:45:00,176.664993,176.669998,176.490005,176.514999,325166.0
1710953400,0,2024-03-20 16:50:00,176.509994,176.619995,176.429992,176.585006,334728.0
1710953700,0,2024-03-20 16:55:00,176.583999,176.714996,176.574996,176.690002,263130.0
1710954000,0,2024-03-20 17:00:00,176.695007,176.774993,176.604995,176.645004,499913.0
1710954300,0,2024-03-20 17:05:00,176.647705,176.669998,176.585006,176.630004,221756.0
1710954600,0,2024-03-20 17:10:00,176.626007,176.669998,176.600006,176.664993,214214.0
1710954900,0,2024-03-20 17:15:00,176.664993,176.664993,176.449996,176.458602,222115.0
1710955200,0,2024-03-20 17:20:00,176.455001,176.477996,176.335006,176.356597,220940.0
1710955500,0,2024-03-20 17:25:00,176.350006,176.449996,176.309997,176.324996,171493.0
1710955800,0,2024-03-20 17:30:00,176.309997,176.5,176.279998,176.499801,267429.0
1710956100,0,2024-03-20 17:35:00,176.494995,176.549896,176.399993,176.404998,269652.0
1710956400,0,2024-03-20 17:40:00,176.404998,176.514999,176.320007,176.419998,323460.0
1710956700,0,2024-03-20 17:45:00,176.414993,176.550003,176.320007,176.535003,249331.0
1710957000,0,2024-03-20 17:50:00,176.535003,176.720001,176.535003,176.684997,283207.0
1710957300,0,2024-03-20 17:55:00,176.690002,176.710006,176.585006,176.639999,320269.0
1710957600,0,2024-03-20 18:00:00,176.630004,177.149993,176.630004,177.115005,1209137.0
1710957900,0,2024-03-20 18:05:00,177.11,177.389999,176.710006,176.770004,965790.0
1710958200,0,2024-03-20 18:10:00,176.779998,177.050003,176.764999,176.820007,422133.0
1710958500,0,2024-03-20 18:15:00,176.820007,176.86,176.595001,176.735,709715.0
1710958800,0,2024-03-20 18:20:00,176.729995,177.009994,176.729995,176.960006,566863.0
1710959100,0,2024-03-20 18:25:00,176.960006,177.089996,176.914993,177.007507,505334.0
1710959400,0,2024-03-20 18:30:00,177.009994,177.169998,176.720001,176.830001,806075.0
1710959700,0,2024-03-20 18:35:00,176.820007,177.481994,176.729995,177.410003,1062403.0
1710960000,0,2024-03-20 18:40:00,177.419998,177.770004,177.300003,177.628997,963792.0
1710960300,0,2024-03-20 18:45:00,177.639999,178.149993,177.531097,178.099899,1137929.0
1710960600,0,2024-03-20 18:50:00,178.089996,178.179992,177.940002,178.134002,740236.0
1710960900,0,2024-03-20 18:55:00,178.139999,178.244995,177.899993,177.955001,741986.0
1710961200,0,2024-03-20 19:00:00,177.970001,178.074996,177.809997,178.050003,690193.0
1710961500,0,2024-03-20 19:05:00,178.050003,178.429992,178.044998,178.210006,912387.0
1710961800,0,2024-03-20 19:10:00,178.210006,178.309997,177.990005,178.016006,826035.0
1710962100,0,2024-03-20 19:15:00,178.009994,178.389999,178.0,178.302093,918281.0
1710962400,0,2024-03-20 19:20:00,178.306106,178.306106,178.065002,178.139999,482174.0
1710962700,0,2024-03-20 19:25:00,178.139999,178.244995,178.029998,178.214996,496573.0
1710963000,0,2024-03-20 19:30:00,178.210006,178.399993,178.190002,178.339996,725906.0
1710963300,0,2024-03-20 19:35:00,178.345001,178.406997,178.264999,178.36,698752.0
1710963600,0,2024-03-20 19:40:00,178.354995,178.36,178.0,178.074996,880152.0
1710963900,0,2024-03-20 19:45:00,178.059997,178.210006,178.0,178.029998,836167.0
1710964200,0,2024-03-20 19:50:00,178.029998,178.279998,177.945007,177.960006,1402243.0
1710964500,0,2024-03-20 19:55:00,177.970001,178.669998,177.960006,178.660003,3153702.0
1711027800,0,2024-03-21 13:30:00,177.0,177.330001,176.550003,176.720001,3573070.0
1711028100,0,2024-03-21 13:35:00,176.729995,177.490005,176.699996,176.830703,1464043.0
1711028400,0,2024-03-21 13:40:00,176.850006,177.429992,176.759994,176.919998,963802.0
1711028700,0,2024-03-21 13:45:00,176.929992,176.970001,176.380004,176.419998,1190921.0
1711029000,0,2024-03-21 13:50:00,176.419998,176.770004,176.380004,176.429992,1039380.0
1711029300,0,2024-03-21 13:55:00,176.438796,176.468002,175.990005,176.059997,1141038.0
1711029600,0,2024-03-21 14:00:00,176.050003,176.190002,175.75,175.759002,1110677.0
1711029900,0,2024-03-21 14:05:00,175.759994,175.800003,175.356994,175.514999,1338982.0
1711030200,0,2024-03-21 14:10:00,175.520004,175.669998,175.326095,175.538894,1051467.0
1711030500,0,2024-03-21 14:15:00,175.535003,175.725006,175.119995,175.354995,1185226.0
1711030800,0,2024-03-21 14:20:00,175.354003,175.435302,175.220001,175.240005,781450.0
1711031100,0,2024-03-21 14:25:00,175.240005,175.350006,175.009994,175.021804,985330.0
1711031400,0,2024-03-21 14:30:00,175.029998,175.059997,174.080001,174.270004,3340572.0
1711031700,0,2024-03-21 14:35:00,174.345001,174.345001,173.429992,173.539901,2818655.0
1711032000,0,2024-03-21 14:40:00,173.533401,173.979995,173.050003,173.7751,3294113.0
1711032300,0,2024-03-21 14:45:00,173.774993,173.809997,173.460006,173.675994,1348919.0
1711032600,0,2024-03-21 14:50:00,173.679992,173.789993,173.039993,173.039993,1920999.0
1711032900,0,2024-03-21 14:55:00,173.039993,173.209899,172.580001,172.590698,2556402.0
1711033200,0,2024-03-21 15:00:00,172.61,172.910003,172.169998,172.449996,2194513.0
1711033500,0,2024-03-21 15:05:00,172.429992,172.440002,171.830001,171.86,2635962.0
1711033800,0,2024-03-21 15:10:00,171.840606,172.838302,171.835006,172.838302,2931475.0
1711034100,0,2024-03-21 15:15:00,172.832199,172.880004,172.399993,172.410003,1899017.0
1711034400,0,2024-03-21 15:20:00,172.405303,172.970001,172.399993,172.769302,1814081.0
1711034700,0,2024-03-21 15:25:00,172.775802,172.904998,172.535003,172.821304,1184404.0
1711035000,0,2024-03-21 15:30:00,172.820007,173.235,172.570007,172.947006,1876310.0
1711035300,0,2024-03-21 15:35:00,172.935302,172.949996,172.619995,172.710006,1104808.0
1711035600,0,2024-03-21 15:40:00,172.714996,172.739898,172.179992,172.324996,1564913.0
1711035900,0,2024-03-21 15:45:00,172.313995,172.359893,172.119995,172.280105,1187221.0
1711036200,0,2024-03-21 15:50:00,172.279998,172.419998,172.029998,172.074996,1032093.0
1711036500,0,2024-03-21 15:55:00,172.080001,172.190002,171.889999,171.979995,1640615.0
1711036800,0,2024-03-21 16:00:00,171.985,172.345001,171.880004,172.130004,990257.0
1711037100,0,2024-03-21 16:05:00,172.134994,172.190002,171.86,171.944,931356.0
1711037400,0,2024-03-21 16:10:00,171.945007,172.25,171.899993,172.235992,968771.0
1711037700,0,2024-03-21 16:15:00,172.242004,172.470001,172.179992,172.445007,1233281.0
1711038000,0,2024-03-21 16:20:00,172.449996,172.505004,172.259994,172.419998,641150.0
1711038300,0,2024-03-21 16:25:00,172.425003,172.600006,172.404998,172.565002,759302.0
1711038600,0,2024-03-21 16:30:00,172.570007,172.600006,172.199996,172.238006,659216.0
1711038900,0,2024-03-21 16:35:00,172.25,172.330001,172.100006,172.270004,594620.0
1711039200,0,2024-03-21 16:40:00,172.279998,172.339996,172.029998,172.089996,550447.0
1711039500,0,2024-03-21 16:45:00,172.100006,172.199905,172.009994,172.034896,559869.0
1711039800,0,2024-03-21 16:50:00,172.050003,172.159896,171.949996,172.119995,720341.0
1711040100,0,2024-03-21 16:55:00,172.119995,172.169998,172.050003,172.139999,412101.0
1711040400,0,2024-03-21 17:00:00,172.149993,172.259994,172.014999,172.244995,702217.0
1711040700,0,2024-03-21 17:05:00,172.25,172.289993,172.139999,172.255004,740225.0
1711041000,0,2024-03-21 17:10:00,172.255004,172.410003,172.255004,172.384506,563588.0
1711041300,0,2024-03-21 17:15:00,172.380004,172.395004,172.11,172.210006,557269.0
1711041600,0,2024-03-21 17:20:00,172.211898,172.211898,172.020095,172.065002,524327.0
1711041900,0,2024-03-21 17:25:00,172.064407,172.350006,172.039993,172.108306,555209.0
1711042200,0,2024-03-21 17:30:00,172.100097,172.11,172.0,172.055999,753286.0
1711042500,0,2024-03-21 17:35:00,172.054992,172.119995,172.0,172.044097,447397.0
1711042800,0,2024-03-21 17:40:00,172.044998,172.130004,171.919998,171.939895,550257.0
1711043100,0,2024-03-21 17:45:00,171.934997,171.960006,171.309997,171.350097,1535228.0
1711043400,0,2024-03-21 17:50:00,171.36,171.449996,171.210006,171.300003,868270.0
1711043700,0,2024-03-21 17:55:00,171.290802,171.320007,171.070007,171.095001,939955.0
1711044000,0,2024-03-21 18:00:00,171.095001,171.389999,171.009994,171.292999,935941.0
1711044300,0,2024-03-21 18:05:00,171.300003,171.330001,171.039993,171.11,652014.0
1711044600,0,2024-03-21 18:10:00,171.11,171.479995,171.100006,171.294204,921306.0
1711044900,0,2024-03-21 18:15:00,171.292404,171.320007,171.169998,171.255004,724068.0
1711045200,0,2024-03-21 18:20:00,171.255004,171.257293,170.910003,170.970001,1158020.0
1711045500,0,2024-03-21 18:25:00,170.979995,171.269897,170.960998,171.074996,831352.0
1711045800,0,2024-03-21 18:30:00,171.080001,171.149993,170.949996,171.039993,789982.0
1711046100,0,2024-03-21 18:35:00,171.039993,171.145004,170.850006,170.920104,1046722.0
1711046400,0,2024-03-21 18:40:00,170.920898,171.142501,170.880096,171.115005,696565.0
1711046700,0,2024-03-21 18:45:00,171.111999,171.199996,171.050003,171.119995,619649.0
1711047000,0,2024-03-21 18:50:00,171.125,171.255004,171.11,171.145004,648948.0
1711047300,0,2024-03-21 18:55:00,171.149993,171.149993,170.901,171.117401,713120.0
1711047600,0,2024-03-21 19:00:00,171.119903,171.220001,170.869995,170.880004,808425.0
1711047900,0,2024-03-21 19:05:00,170.875,171.130004,170.869995,171.070007,826709.0
1711048200,0,2024-03-21 19:10:00,171.069,171.25,171.059997,171.225006,765976.0
1711048500,0,2024-03-21 19:15:00,171.229995,171.289993,171.160003,171.210006,740209.0
1711048800,0,2024-03-21 19:20:00,171.210494,171.267593,171.029998,171.179992,710384.0
1711049100,0,2024-03-21 19:25:00,171.190002,171.330001,171.160003,171.25,752946.0
1711049400,0,2024-03-21 19:30:00,171.240005,171.509994,171.080001,171.080001,1120890.0
1711049700,0,2024-03-21 19:35:00,171.095001,171.11,170.880004,170.994995,901997.0
1711050000,0,2024-03-21 19:40:00,171.0,171.024002,170.839996,170.934997,1018512.0
1711050300,0,2024-03-21 19:45:00,170.940002,171.119995,170.914993,171.061004,1223996.0
1711050600,0,2024-03-21 19:50:00,171.070007,171.330001,171.065002,171.320205,1866674.0
1711050900,0,2024-03-21 19:55:00,171.320007,171.570007,171.153396,171.399993,3591140.0
1711114200,0,2024-03-22 13:30:00,171.86,172.320007,170.800003,170.804992,4882153.0
1711114500,0,2024-03-22 13:35:00,170.809097,171.160003,170.639999,170.904998,1690054.0
1711114800,0,2024-03-22 13:40:00,170.910003,170.970001,170.160003,170.419998,1912430.0
1711115100,0,2024-03-22 13:45:00,170.179992,170.570007,170.059997,170.460006,1527837.0
1711115400,0,2024-03-22 13:50:00,170.470001,171.229995,170.460006,171.229995,1522477.0
1711115700,0,2024-03-22 13:55:00,171.229904,171.36,171.009994,171.029998,1122101.0
1711116000,0,2024-03-22 14:00:00,171.050003,171.670104,170.869995,171.669998,1156587.0
1711116300,0,2024-03-22 14:05:00,171.669998,171.671997,171.350006,171.445007,1227933.0
1711116600,0,2024-03-22 14:10:00,171.440002,171.490005,171.169998,171.169998,828691.0
1711116900,0,2024-03-22 14:15:00,171.175003,171.61,171.020004,171.524993,4177607.0
1711117200,0,2024-03-22 14:20:00,171.524993,171.61,171.289993,171.529998,871016.0
1711117500,0,2024-03-22 14:25:00,171.529998,171.899993,171.380004,171.785705,1090826.0
1711117800,0,2024-03-22 14:30:00,171.794998,171.899993,171.589996,171.820007,765668.0
1711118100,0,2024-03-22 14:35:00,171.820007,171.990005,171.630004,171.980102,713856.0
1711118400,0,2024-03-22 14:40:00,171.980102,172.559997,171.779998,172.304992,1630802.0
1711118700,0,2024-03-22 14:45:00,172.324996,172.470001,172.089996,172.119995,1000055.0
1711119000,0,2024-03-22 14:50:00,172.11,172.119995,171.86,172.080001,737290.0
1711119300,0,2024-03-22 14:55:00,172.085006,172.11,171.789993,171.889999,669230.0
1711119600,0,2024-03-22 15:00:00,171.884994,172.119094,171.809997,172.070007,576368.0
1711119900,0,2024-03-22 15:05:00,172.074996,172.210006,172.024993,172.074996,495107.0
1711120200,0,2024-03-22 15:10:00,172.077392,172.309997,172.070007,172.255004,563494.0
1711120500,0,2024-03-22 15:15:00,172.255004,172.345001,172.210006,172.214996,501160.0
1711120800,0,2024-03-22 15:20:00,172.210006,172.460006,172.160003,172.445007,612534.0
1711121100,0,2024-03-22 15:25:00,172.445007,172.550003,172.232696,172.259994,770164.0
1711121400,0,2024-03-22 15:30:00,172.270004,172.380004,172.190002,172.2742,488356.0
1711121700,0,2024-03-22 15:35:00,172.276702,172.36,172.070007,172.203994,425128.0
1711122000,0,2024-03-22 15:40:00,172.184997,172.384994,172.179992,172.309997,345640.0
1711122300,0,2024-03-22 15:45:00,172.300003,172.446899,172.25,172.345001,493071.0
1711122600,0,2024-03-22 15:50:00,172.345001,172.660003,172.339996,172.608901,662154.0
1711122900,0,2024-03-22 15:55:00,172.61,172.880004,172.490005,172.589996,733751.0
1711123200,0,2024-03-22 16:00:00,172.590393,172.889999,172.580001,172.664993,543496.0
1711123500,0,2024-03-22 16:05:00,172.669998,172.710006,172.529998,172.639999,442021.0
1711123800,0,2024-03-22 16:10:00,172.639999,172.684997,172.550003,172.682006,426108.0
1711124100,0,2024-03-22 16:15:00,172.690002,172.699996,172.440002,172.524993,446078.0
1711124400,0,2024-03-22 16:20:00,172.529998,172.539993,172.320007,172.345001,358371.0
1711124700,0,2024-03-22 16:25:00,172.335006,172.4095,172.149993,172.365005,398841.0
1711125000,0,2024-03-22 16:30:00,172.369995,172.5,172.199996,172.220001,397033.0
1711125300,0,2024-03-22 16:35:00,172.215698,172.233001,172.089996,172.11,547158.0
1711125600,0,2024-03-22 16:40:00,172.115005,172.365005,172.11,172.244995,417572.0
1711125900,0,2024-03-22 16:45:00,172.230102,172.580001,172.229995,172.529006,446097.0
1711126200,0,2024-03-22 16:50:00,172.529907,172.660003,172.527999,172.639999,349868.0
1711126500,0,2024-03-22 16:55:00,172.639999,172.664993,172.509994,172.649993,375841.0
1711126800,0,2024-03-22 17:00:00,172.639999,172.774993,172.629806,172.774993,456004.0
1711127100,0,2024-03-22 17:05:00,172.779998,172.940002,172.779296,172.875,589716.0
1711127400,0,2024-03-22 17:10:00,172.879104,172.919998,172.779998,172.786407,379470.0
1711127700,0,2024-03-22 17:15:00,172.785003,172.819,172.684997,172.740005,335505.0
1711128000,0,2024-03-22 17:20:00,172.740005,172.770004,172.559997,172.570007,403712.0
1711128300,0,2024-03-22 17:25:00,172.570007,172.619995,172.520004,172.613998,325951.0
1711128600,0,2024-03-22 17:30:00,172.619995,172.669998,172.520004,172.524002,294905.0
1711128900,0,2024-03-22 17:35:00,172.526,172.529998,172.429992,172.434997,310454.0
1711129200,0,2024-03-22 17:40:00,172.431106,172.460006,172.36,172.396102,355008.0
1711129500,0,2024-03-22 17:45:00,172.399993,172.472,172.370101,172.446899,287517.0
1711129800,0,2024-03-22 17:50:00,172.449996,172.600006,172.420196,172.595001,339263.0
1711130100,0,2024-03-22 17:55:00,172.595993,172.679992,172.539993,172.664993,368683.0
1711130400,0,2024-03-22 18:00:00,172.664993,172.664993,172.539993,172.574996,261520.0
1711130700,0,2024-03-22 18:05:00,172.574996,172.679992,172.529998,172.630004,333074.0
1711131000,0,2024-03-22 18:10:00,172.634994,172.679992,172.590103,172.604995,321133.0
1711131300,0,2024-03-22 18:15:00,172.607894,172.679992,172.449996,172.449996,447157.0
1711131600,0,2024-03-22 18:20:00,172.458694,172.509994,172.369995,172.469696,421128.0
1711131900,0,2024-03-22 18:25:00,172.464996,172.649993,172.449996,172.625,367775.0
1711132200,0,2024-03-22 18:30:00,172.627593,172.934997,172.619995,172.914993,862858.0
1711132500,0,2024-03-22 18:35:00,172.911895,172.919998,172.779998,172.845001,441588.0
1711132800,0,2024-03-22 18:40:00,172.839996,172.86,172.710006,172.800003,444794.0
1711133100,0,2024-03-22 18:45:00,172.800003,172.889999,172.759994,172.880004,347813.0
1711133400,0,2024-03-22 18:50:00,172.880004,172.899993,172.755004,172.804992,335094.0
1711133700,0,2024-03-22 18:55:00,172.804992,172.850006,172.720001,172.740005,277405.0
1711134000,0,2024-03-22 19:00:00,172.749801,172.910003,172.699996,172.869995,480241.0
1711134300,0,2024-03-22 19:05:00,172.869995,172.960006,172.820007,172.948196,522070.0
1711134600,0,2024-03-22 19:10:00,172.945007,172.970001,172.669998,172.785003,680780.0
1711134900,0,2024-03-22 19:15:00,172.779998,172.820007,172.679992,172.766998,358054.0
1711135200,0,2024-03-22 19:20:00,172.774993,172.899993,172.729995,172.880096,481939.0
1711135500,0,2024-03-22 19:25:00,172.884994,172.990005,172.869995,172.986892,553405.0
1711135800,0,2024-03-22 19:30:00,172.981597,172.990005,172.854995,172.9001,513542.0
1711136100,0,2024-03-22 19:35:00,172.910705,173.050003,172.899993,172.979995,747605.0
1711136400,0,2024-03-22 19:40:00,172.985,173.020004,172.75,172.845001,867014.0
1711136700,0,2024-03-22 19:45:00,172.839996,172.839996,172.560104,172.580001,829975.0
1711137000,0,2024-03-22 19:50:00,172.580001,172.630004,172.279998,172.300003,1503351.0
1711137300,0,2024-03-22 19:55:00,172.289993,172.490005,172.240005,172.25,3391813.0
1711373400,0,2024-03-25 13:30:00,170.529998,170.690002,170.009994,170.340194,3318991.0
1711373700,0,2024-03-25 13:35:00,170.36,170.410003,169.675003,169.839996,2291336.0
1711374000,0,2024-03-25 13:40:00,169.830001,170.0,169.449996,169.629898,1369173.0
1711374300,0,2024-03-25 13:45:00,169.630004,170.119995,169.625,170.089996,1200616.0
1711374600,0,2024-03-25 13:50:00,170.090103,170.36,170.050003,170.145004,978100.0
1711374900,0,2024-03-25 13:55:00,170.145004,170.199996,169.919204,170.169998,798069.0
1711375200,0,2024-03-25 14:00:00,170.190002,170.190002,169.770004,169.850006,776479.0
1711375500,0,2024-03-25 14:05:00,169.850006,170.009994,169.830001,169.948806,552493.0
1711375800,0,2024-03-25 14:10:00,169.949996,170.104995,169.940002,169.994995,567533.0
1711376100,0,2024-03-25 14:15:00,170.0,170.119995,169.945007,170.035003,543727.0
1711376400,0,2024-03-25 14:20:00,170.0316,170.25,169.990005,170.014999,815711.0
1711376700,0,2024-03-25 14:25:00,170.017105,170.134994,169.949996,170.039993,526343.0
1711377000,0,2024-03-25 14:30:00,170.039993,170.186096,169.990997,170.104995,492929.0
1711377300,0,2024-03-25 14:35:00,170.103897,170.169998,169.970001,170.081207,651314.0
1711377600,0,2024-03-25 14:40:00,170.083999,170.324996,169.979995,170.259994,692338.0
1711377900,0,2024-03-25 14:45:00,170.251205,170.289993,170.059997,170.190002,500933.0
1711378200,0,2024-03-25 14:50:00,170.190002,170.25,170.089996,170.213897,557111.0
1711378500,0,2024-03-25 14:55:00,170.220001,170.61,170.160003,170.544998,968945.0
1711378800,0,2024-03-25 15:00:00,170.544998,170.720001,170.470001,170.619995,584919.0
1711379100,0,2024-03-25 15:05:00,170.619995,170.729995,170.559997,170.580001,449043.0
1711379400,0,2024-03-25 15:10:00,170.585006,170.585006,170.255004,170.274993,629370.0
1711379700,0,2024-03-25 15:15:00,170.279998,170.419998,170.145004,170.199905,435668.0
1711380000,0,2024-03-25 15:20:00,170.199996,170.210006,170.089996,170.184997,408592.0
1711380300,0,2024-03-25 15:25:00,170.179992,170.25,170.111694,170.119995,274215.0
1711380600,0,2024-03-25 15:30:00,170.119995,170.25,170.095001,170.164993,380927.0
1711380900,0,2024-03-25 15:35:00,170.164993,170.25,170.11,170.235,282607.0
1711381200,0,2024-03-25 15:40:00,170.235,170.419998,170.232696,170.399993,382459.0
1711381500,0,2024-03-25 15:45:00,170.392593,170.649505,170.341995,170.607101,429286.0
1711381800,0,2024-03-25 15:50:00,170.606903,170.630004,170.449996,170.565002,337697.0
1711382100,0,2024-03-25 15:55:00,170.565002,170.759994,170.559997,170.619995,487096.0
1711382400,0,2024-03-25 16:00:00,170.619995,170.675003,170.570007,170.620101,348640.0
1711382700,0,2024-03-25 16:05:00,170.625,170.676193,170.470001,170.470001,302050.0
1711383000,0,2024-03-25 16:10:00,170.490005,170.520004,170.414993,170.421005,455136.0
1711383300,0,2024-03-25 16:15:00,170.475006,170.589996,170.464996,170.585296,455421.0
1711383600,0,2024-03-25 16:20:00,170.585998,170.600006,170.524993,170.565002,267336.0
1711383900,0,2024-03-25 16:25:00,170.570007,170.820007,170.559997,170.737899,468865.0
1711384200,0,2024-03-25 16:30:00,170.735,170.770004,170.660202,170.735,367394.0
1711384500,0,2024-03-25 16:35:00,170.729995,170.789993,170.675003,170.695007,281720.0
1711384800,0,2024-03-25 16:40:00,170.695007,170.889999,170.645004,170.841903,299210.0
1711385100,0,2024-03-25 16:45:00,170.845001,170.940002,170.830001,170.910095,340969.0
1711385400,0,2024-03-25 16:50:00,170.910003,171.139999,170.873901,171.139999,467356.0
1711385700,0,2024-03-25 16:55:00,171.139999,171.149993,170.975006,170.990005,420608.0
1711386000,0,2024-03-25 17:00:00,171.0,171.175003,170.985,171.168701,388435.0
1711386300,0,2024-03-25 17:05:00,171.164993,171.169998,171.050003,171.119995,346532.0
1711386600,0,2024-03-25 17:10:00,171.126998,171.175994,171.085006,171.145004,281723.0
1711386900,0,2024-03-25 17:15:00,171.149993,171.410003,171.139999,171.375,734501.0
1711387200,0,2024-03-25 17:20:00,171.375,171.470001,171.259994,171.453994,483087.0
1711387500,0,2024-03-25 17:25:00,171.455001,171.470001,171.311004,171.365005,330932.0
1711387800,0,2024-03-25 17:30:00,171.36,171.390106,171.154998,171.210006,441011.0
1711388100,0,2024-03-25 17:35:00,171.210006,171.330001,171.208999,171.315002,274502.0
1711388400,0,2024-03-25 17:40:00,171.318298,171.520004,171.300003,171.470199,405805.0
1711388700,0,2024-03-25 17:45:00,171.479003,171.499893,171.36,171.391098,255865.0
1711389000,0,2024-03-25 17:50:00,171.399993,171.469802,171.350006,171.429992,244853.0
1711389300,0,2024-03-25 17:55:00,171.429992,171.505004,171.384994,171.468002,248566.0
1711389600,0,2024-03-25 18:00:00,171.470001,171.609695,171.470001,171.494995,377830.0
1711389900,0,2024-03-25 18:05:00,171.5,171.578994,171.449996,171.565994,319287.0
1711390200,0,2024-03-25 18:10:00,171.565002,171.61,171.440002,171.441497,289868.0
1711390500,0,2024-03-25 18:15:00,171.440002,171.539993,171.420196,171.514999,292800.0
1711390800,0,2024-03-25 18:20:00,171.509994,171.529998,171.399993,171.404998,358659.0
1711391100,0,2024-03-25 18:25:00,171.404998,171.440002,171.315002,171.330001,321287.0
1711391400,0,2024-03-25 18:30:00,171.324996,171.369995,171.235,171.369995,346939.0
1711391700,0,2024-03-25 18:35:00,171.369995,171.5,171.339996,171.490005,312000.0
1711392000,0,2024-03-25 18:40:00,171.479995,171.539993,171.470001,171.479995,292719.0
1711392300,0,2024-03-25 18:45:00,171.479995,171.529998,171.380004,171.384994,243314.0
1711392600,0,2024-03-25 18:50:00,171.384994,171.5,171.339996,171.451293,350475.0
1711392900,0,2024-03-25 18:55:00,171.455505,171.494995,171.380004,171.447998,268633.0
1711393200,0,2024-03-25 19:00:00,171.455001,171.460006,171.375,171.434997,227583.0
1711393500,0,2024-03-25 19:05:00,171.439895,171.490005,171.369995,171.425003,314846.0
1711393800,0,2024-03-25 19:10:00,171.425003,171.434997,171.339996,171.399993,302537.0
1711394100,0,2024-03-25 19:15:00,171.399993,171.600006,171.380096,171.537994,307812.0
1711394400,0,2024-03-25 19:20:00,171.538696,171.570007,171.475006,171.559204,353463.0
1711394700,0,2024-03-25 19:25:00,171.559997,171.630004,171.500305,171.557998,297632.0
1711395000,0,2024-03-25 19:30:00,171.559997,171.674606,171.554992,171.639999,425942.0
1711395300,0,2024-03-25 19:35:00,171.639999,171.6492,171.479995,171.490005,464502.0
1711395600,0,2024-03-25 19:40:00,171.5,171.940002,171.5,171.720001,696714.0
1711395900,0,2024-03-25 19:45:00,171.727493,171.850006,171.679992,171.699905,461542.0
1711396200,0,2024-03-25 19:50:00,171.619995,171.690002,171.059997,171.089996,1460229.0
1711396500,0,2024-03-25 19:55:00,171.100006,171.11,170.789993,170.86,3404244.0
1711459800,0,2024-03-26 13:30:00,170.0,170.300003,169.649993,170.019805,3615086.0
1711460100,0,2024-03-26 13:35:00,170.017501,170.460006,169.960006,170.25,1228766.0
1711460400,0,2024-03-26 13:40:00,170.257507,170.339294,169.960006,170.179992,832534.0
1711460700,0,2024-03-26 13:45:00,170.179992,170.639999,170.130004,170.585006,1128669.0
1711461000,0,2024-03-26 13:50:00,170.600006,170.789993,170.429992,170.544998,886515.0
1711461300,0,2024-03-26 13:55:00,170.539993,170.839904,170.539993,170.740005,808034.0
1711461600,0,2024-03-26 14:00:00,170.740005,171.068603,170.620498,170.778305,1037865.0
1711461900,0,2024-03-26 14:05:00,170.770004,170.970001,170.649993,170.710006,635871.0
1711462200,0,2024-03-26 14:10:00,170.714996,170.925003,170.604995,170.899902,659151.0
1711462500,0,2024-03-26 14:15:00,170.882904,170.949996,170.720001,170.75,504706.0
1711462800,0,2024-03-26 14:20:00,170.755996,170.880004,170.630004,170.865005,588936.0
1711463100,0,2024-03-26 14:25:00,170.869995,170.970001,170.639999,170.720001,539819.0
1711463400,0,2024-03-26 14:30:00,170.720001,170.889999,170.615005,170.800003,530839.0
1711463700,0,2024-03-26 14:35:00,170.809997,170.820007,170.559997,170.625,578359.0
1711464000,0,2024-03-26 14:40:00,170.625,170.769897,170.380004,170.429992,650000.0
1711464300,0,2024-03-26 14:45:00,170.419998,170.600006,170.36,170.580001,499417.0
1711464600,0,2024-03-26 14:50:00,170.574005,170.865005,170.520004,170.839996,491350.0
1711464900,0,2024-03-26 14:55:00,170.835006,170.86,170.600006,170.645004,463770.0
1711465200,0,2024-03-26 15:00:00,170.649993,170.725006,170.440002,170.627502,514295.0
1711465500,0,2024-03-26 15:05:00,170.630004,170.789993,170.630004,170.699996,329083.0
1711465800,0,2024-03-26 15:10:00,170.710006,170.720001,170.514999,170.529998,311636.0
1711466100,0,2024-03-26 15:15:00,170.539993,170.794998,170.535003,170.684997,316906.0
1711466400,0,2024-03-26 15:20:00,170.690002,170.869995,170.669998,170.744995,395868.0
1711466700,0,2024-03-26 15:25:00,170.75,170.815994,170.639999,170.651,254830.0
1711467000,0,2024-03-26 15:30:00,170.654998,170.789993,170.619995,170.728897,305365.0
1711467300,0,2024-03-26 15:35:00,170.725006,170.779998,170.660003,170.764999,272123.0
1711467600,0,2024-03-26 15:40:00,170.769897,170.769897,170.619995,170.620498,267424.0
1711467900,0,2024-03-26 15:45:00,170.630004,170.654998,170.5,170.505004,483439.0
1711468200,0,2024-03-26 15:50:00,170.505004,170.619995,170.494995,170.526,335546.0
1711468500,0,2024-03-26 15:55:00,170.520904,170.658996,170.509994,170.570098,263977.0
1711468800,0,2024-03-26 16:00:00,170.574996,170.75,170.550003,170.725006,625330.0
1711469100,0,2024-03-26 16:05:00,170.720001,170.876007,170.710098,170.867797,627887.0
1711469400,0,2024-03-26 16:10:00,170.865005,171.115005,170.820007,170.975006,938838.0
1711469700,0,2024-03-26 16:15:00,170.979995,171.049896,170.940002,170.975006,302181.0
1711470000,0,2024-03-26 16:20:00,170.975006,171.039993,170.940002,171.020004,403511.0
1711470300,0,2024-03-26 16:25:00,171.020294,171.25,170.960006,171.234695,485529.0
1711470600,0,2024-03-26 16:30:00,171.231094,171.240005,171.059997,171.070007,308897.0
1711470900,0,2024-03-26 16:35:00,171.074996,171.199996,170.975006,171.008895,270924.0
1711471200,0,2024-03-26 16:40:00,171.002197,171.050003,170.914993,171.035003,285256.0
1711471500,0,2024-03-26 16:45:00,171.031204,171.070007,170.940002,171.0,224654.0
1711471800,0,2024-03-26 16:50:00,171.005004,171.100006,170.990005,171.035003,292603.0
1711472100,0,2024-03-26 16:55:00,171.039901,171.100006,170.929992,171.050003,369237.0
1711472400,0,2024-03-26 17:00:00,171.048004,171.190002,170.675003,171.179992,1225925.0
1711472700,0,2024-03-26 17:05:00,171.162399,171.419998,171.160003,171.283996,556125.0
1711473000,0,2024-03-26 17:10:00,171.289993,171.320007,171.11,171.119995,294735.0
1711473300,0,2024-03-26 17:15:00,171.119995,171.190002,171.059997,171.149993,243698.0
1711473600,0,2024-03-26 17:20:00,171.156005,171.179992,171.010101,171.050003,244409.0
1711473900,0,2024-03-26 17:25:00,171.051193,171.062698,170.809997,170.820007,351463.0
1711474200,0,2024-03-26 17:30:00,170.824005,170.889999,170.809997,170.870895,295335.0
1711474500,0,2024-03-26 17:35:00,170.870193,170.889007,170.669998,170.725006,420293.0
1711474800,0,2024-03-26 17:40:00,170.729995,170.809997,170.580001,170.600006,333509.0
1711475100,0,2024-03-26 17:45:00,170.61,170.649993,170.429992,170.464996,407965.0
1711475400,0,2024-03-26 17:50:00,170.460006,170.539993,170.419998,170.449996,244838.0
1711475700,0,2024-03-26 17:55:00,170.459106,170.475006,170.279998,170.294998,395366.0
1711476000,0,2024-03-26 18:00:00,170.289993,170.4104,170.270004,170.289993,446876.0
1711476300,0,2024-03-26 18:05:00,170.283996,170.350006,170.259994,170.269897,368625.0
1711476600,0,2024-03-26 18:10:00,170.270004,170.289901,170.169998,170.220001,394341.0
1711476900,0,2024-03-26 18:15:00,170.220001,170.399993,170.160003,170.399993,408994.0
1711477200,0,2024-03-26 18:20:00,170.400802,170.5,170.350006,170.490005,345849.0
1711477500,0,2024-03-26 18:25:00,170.494995,170.576004,170.442901,170.520004,308620.0
1711477800,0,2024-03-26 18:30:00,170.512496,170.574996,170.472106,170.538192,253740.0
1711478100,0,2024-03-26 18:35:00,170.531906,170.544998,170.399993,170.410003,278756.0
1711478400,0,2024-03-26 18:40:00,170.410003,170.501007,170.390106,170.470306,236603.0
1711478700,0,2024-03-26 18:45:00,170.473999,170.550003,170.470001,170.535003,244400.0
1711479000,0,2024-03-26 18:50:00,170.539993,170.550003,170.479995,170.509994,241356.0
1711479300,0,2024-03-26 18:55:00,170.507995,170.570007,170.449996,170.543197,277173.0
1711479600,0,2024-03-26 19:00:00,170.550003,170.550003,170.404998,170.458496,281737.0
1711479900,0,2024-03-26 19:05:00,170.449996,170.470001,170.330001,170.464996,588859.0
1711480200,0,2024-03-26 19:10:00,170.462295,170.5,170.429992,170.455001,244238.0
1711480500,0,2024-03-26 19:15:00,170.460006,170.5,170.429992,170.475006,343049.0
1711480800,0,2024-03-26 19:20:00,170.476394,170.517303,170.384994,170.509994,393622.0
1711481100,0,2024-03-26 19:25:00,170.514999,170.684997,170.505004,170.539993,670869.0
1711481400,0,2024-03-26 19:30:00,170.539993,170.550003,170.210006,170.300003,518642.0
1711481700,0,2024-03-26 19:35:00,170.289993,170.329895,170.210006,170.320007,462867.0
1711482000,0,2024-03-26 19:40:00,170.3143,170.422195,170.164993,170.175003,587655.0
1711482300,0,2024-03-26 19:45:00,170.179992,170.279998,170.11,170.125,586700.0
1711482600,0,2024-03-26 19:50:00,170.125,170.279998,169.759994,169.884994,2000245.0
1711482900,0,2024-03-26 19:55:00,169.880004,169.929992,169.600006,169.815002,4952889.0
1711546200,0,2024-03-27 13:30:00,170.419998,170.75,170.11,170.608001,2241574.0
1711546500,0,2024-03-27 13:35:00,170.589996,171.259994,170.339996,171.259994,1202244.0
1711546800,0,2024-03-27 13:40:00,171.270004,171.929992,171.203002,171.929992,1589330.0
1711547100,0,2024-03-27 13:45:00,171.919998,172.300003,171.820007,172.264999,1850466.0
1711547400,0,2024-03-27 13:50:00,172.270004,172.460006,172.100006,172.410003,1059177.0
1711547700,0,2024-03-27 13:55:00,172.410095,172.880004,172.182006,172.715194,1768779.0
1711548000,0,2024-03-27 14:00:00,172.720001,172.835006,172.199996,172.440002,1460656.0
1711548300,0,2024-03-27 14:05:00,172.440002,173.11,172.429992,172.949996,1364114.0
1711548600,0,2024-03-27 14:10:00,172.949996,173.0,172.300003,172.380004,1162090.0
1711548900,0,2024-03-27 14:15:00,172.389999,172.485,171.940002,172.410003,1027690.0
1711549200,0,2024-03-27 14:20:00,172.399993,172.550003,172.259994,172.279006,707173.0
1711549500,0,2024-03-27 14:25:00,172.259994,172.310104,171.949996,172.044998,629331.0
1711549800,0,2024-03-27 14:30:00,172.039993,172.199996,171.940093,172.100006,562551.0
1711550100,0,2024-03-27 14:35:00,172.104995,172.309997,172.039993,172.225006,585739.0
1711550400,0,2024-03-27 14:40:00,172.219894,172.399993,172.100006,172.145004,573341.0
1711550700,0,2024-03-27 14:45:00,172.149993,172.380004,172.070007,172.070007,437701.0
1711551000,0,2024-03-27 14:50:00,172.082,172.389999,172.070098,172.279998,383838.0
1711551300,0,2024-03-27 14:55:00,172.284698,172.529998,172.220001,172.455001,561930.0
1711551600,0,2024-03-27 15:00:00,172.445007,172.585006,172.339004,172.419998,438507.0
1711551900,0,2024-03-27 15:05:00,172.425003,172.589996,172.36,172.389999,434282.0
1711552200,0,2024-03-27 15:10:00,172.399993,172.690002,172.330001,172.679992,465995.0
1711552500,0,2024-03-27 15:15:00,172.695007,172.720001,172.509994,172.589996,468900.0
1711552800,0,2024-03-27 15:20:00,172.589996,172.755004,172.580001,172.710006,486971.0
1711553100,0,2024-03-27 15:25:00,172.699996,172.759994,172.455001,172.455001,513684.0
1711553400,0,2024-03-27 15:30:00,172.460006,172.649993,172.410003,172.589996,582039.0
1711553700,0,2024-03-27 15:35:00,172.595001,172.699996,172.470001,172.479995,423643.0
1711554000,0,2024-03-27 15:40:00,172.470092,172.5,172.304992,172.460006,393886.0
1711554300,0,2024-03-27 15:45:00,172.460006,172.539993,172.289993,172.330001,332101.0
1711554600,0,2024-03-27 15:50:00,172.326995,172.455001,172.289993,172.350006,295626.0
1711554900,0,2024-03-27 15:55:00,172.350006,172.354995,172.050003,172.059997,398710.0
1711555200,0,2024-03-27 16:00:00,172.070007,172.279998,172.009994,172.244995,536628.0
1711555500,0,2024-03-27 16:05:00,172.25,172.309997,172.139999,172.195007,342101.0
1711555800,0,2024-03-27 16:10:00,172.199996,172.240005,172.029998,172.065002,256858.0
1711556100,0,2024-03-27 16:15:00,172.065002,172.085006,171.899993,171.899993,396868.0
1711556400,0,2024-03-27 16:20:00,171.945007,171.990005,171.865005,171.964996,359858.0
1711556700,0,2024-03-27 16:25:00,171.9626,172.100006,171.929992,172.046798,336789.0
1711557000,0,2024-03-27 16:30:00,172.050003,172.225006,172.035003,172.225006,394005.0
1711557300,0,2024-03-27 16:35:00,172.225006,172.300003,172.160003,172.160293,319417.0
1711557600,0,2024-03-27 16:40:00,172.160003,172.220001,172.059997,172.184997,391180.0
1711557900,0,2024-03-27 16:45:00,172.190002,172.339996,172.190002,172.329895,299614.0
1711558200,0,2024-03-27 16:50:00,172.320007,172.349899,172.220001,172.220001,250986.0
1711558500,0,2024-03-27 16:55:00,172.220001,172.229995,172.11,172.164993,264226.0
1711558800,0,2024-03-27 17:00:00,172.169998,172.270004,172.100006,172.154998,324968.0
1711559100,0,2024-03-27 17:05:00,172.160003,172.160003,172.0,172.100006,232570.0
1711559400,0,2024-03-27 17:10:00,172.100006,172.244995,172.039993,172.190002,299971.0
1711559700,0,2024-03-27 17:15:00,172.199996,172.25,172.151,172.244995,291792.0
1711560000,0,2024-03-27 17:20:00,172.244995,172.3199,172.210006,172.264999,224656.0
1711560300,0,2024-03-27 17:25:00,172.264999,172.389999,172.195007,172.259994,311128.0
1711560600,0,2024-03-27 17:30:00,172.270004,172.294998,172.139999,172.274993,283384.0
1711560900,0,2024-03-27 17:35:00,172.274993,172.339996,172.210006,172.304992,263507.0
1711561200,0,2024-03-27 17:40:00,172.300003,172.369995,172.279998,172.351898,297250.0
1711561500,0,2024-03-27 17:45:00,172.354995,172.490005,172.3302,172.393707,359117.0
1711561800,0,2024-03-27 17:50:00,172.399993,172.429992,172.240005,172.244995,224477.0
1711562100,0,2024-03-27 17:55:00,172.246307,172.330001,172.199996,172.287994,276614.0
1711562400,0,2024-03-27 18:00:00,172.279998,172.395004,172.270004,172.345001,322831.0
1711562700,0,2024-03-27 18:05:00,172.345001,172.389999,172.309997,172.311599,318660.0
1711563000,0,2024-03-27 18:10:00,172.315002,172.490005,172.229995,172.440002,520882.0
1711563300,0,2024-03-27 18:15:00,172.434997,172.660003,172.429992,172.615005,425448.0
1711563600,0,2024-03-27 18:20:00,172.610107,172.740005,172.61,172.708694,337703.0
1711563900,0,2024-03-27 18:25:00,172.709503,172.820007,172.709503,172.75,327141.0
1711564200,0,2024-03-27 18:30:00,172.755004,172.785003,172.61,172.61,355772.0
1711564500,0,2024-03-27 18:35:00,172.6035,172.61,172.494995,172.509994,261778.0
1711564800,0,2024-03-27 18:40:00,172.509994,172.559997,172.4263,172.494995,272125.0
1711565100,0,2024-03-27 18:45:00,172.490097,172.600006,172.434997,172.454101,371580.0
1711565400,0,2024-03-27 18:50:00,172.449996,172.725006,172.445007,172.722503,386745.0
1711565700,0,2024-03-27 18:55:00,172.725799,172.764999,172.630004,172.699996,436505.0
1711566000,0,2024-03-27 19:00:00,172.699996,172.779998,172.654998,172.729904,363478.0
1711566300,0,2024-03-27 19:05:00,172.729995,172.770004,172.650207,172.699996,518800.0
1711566600,0,2024-03-27 19:10:00,172.695007,172.86,172.619995,172.830001,509661.0
1711566900,0,2024-03-27 19:15:00,172.820007,172.869995,172.729995,172.859893,484652.0
1711567200,0,2024-03-27 19:20:00,172.850006,172.895004,172.759994,172.884994,537142.0
1711567500,0,2024-03-27 19:25:00,172.885101,173.100006,172.86,172.990005,920033.0
1711567800,0,2024-03-27 19:30:00,173.0,173.039505,172.880004,172.940002,629548.0
1711568100,0,2024-03-27 19:35:00,172.934997,173.235,172.934997,173.225006,854250.0
1711568400,0,2024-03-27 19:40:00,173.225006,173.410003,173.220001,173.389999,898945.0
1711568700,0,2024-03-27 19:45:00,173.395004,173.419998,173.289993,173.335006,832517.0
1711569000,0,2024-03-27 19:50:00,173.339996,173.600006,173.25,173.300003,1865305.0
1711569300,0,2024-03-27 19:55:00,173.289993,173.410003,173.059997,173.410003,3531400.0
1711632600,0,2024-03-28 13:30:00,171.75,171.934997,171.240005,171.270004,4057633.0
1711632900,0,2024-03-28 13:35:00,171.259994,171.539199,170.880004,171.013504,1706848.0
1711633200,0,2024-03-28 13:40:00,171.009994,171.274993,170.720001,170.809997,1436484.0
1711633500,0,2024-03-28 13:45:00,170.809997,171.279998,170.759994,171.029998,1158764.0
1711633800,0,2024-03-28 13:50:00,171.039993,171.524993,171.014999,171.454498,1004590.0
1711634100,0,2024-03-28 13:55:00,171.449996,171.5,171.220001,171.350006,765854.0
1711634400,0,2024-03-28 14:00:00,171.36,171.490005,171.220001,171.315002,826097.0
1711634700,0,2024-03-28 14:05:00,171.309997,171.482498,171.039993,171.129898,919332.0
1711635000,0,2024-03-28 14:10:00,171.125,171.210006,170.990005,171.129898,807643.0
1711635300,0,2024-03-28 14:15:00,171.130004,171.309997,171.0,171.279998,702750.0
1711635600,0,2024-03-28 14:20:00,171.279998,171.300003,171.061492,171.100006,578223.0
1711635900,0,2024-03-28 14:25:00,171.100006,171.36,171.100006,171.195007,717853.0
1711636200,0,2024-03-28 14:30:00,171.199996,171.210006,170.779998,170.7845,972935.0
1711636500,0,2024-03-28 14:35:00,170.789993,170.960006,170.679992,170.869995,964997.0
1711636800,0,2024-03-28 14:40:00,170.878997,170.955001,170.660003,170.776702,735215.0
1711637100,0,2024-03-28 14:45:00,170.779998,170.86,170.679992,170.789993,781138.0
1711637400,0,2024-03-28 14:50:00,170.789993,170.919998,170.509994,170.689697,870841.0
1711637700,0,2024-03-28 14:55:00,170.690002,170.919998,170.649993,170.835006,569848.0
1711638000,0,2024-03-28 15:00:00,170.835006,170.880004,170.720001,170.839996,470843.0
1711638300,0,2024-03-28 15:05:00,170.850006,170.889999,170.699996,170.755004,527913.0
1711638600,0,2024-03-28 15:10:00,170.755004,170.769897,170.559997,170.653594,631513.0
1711638900,0,2024-03-28 15:15:00,170.660003,170.820007,170.634994,170.789993,537629.0
1711639200,0,2024-03-28 15:20:00,170.779998,170.779998,170.589996,170.679992,458092.0
1711639500,0,2024-03-28 15:25:00,170.686798,170.839996,170.675003,170.835006,382213.0
1711639800,0,2024-03-28 15:30:00,170.839996,170.910003,170.759994,170.869995,471809.0
1711640100,0,2024-03-28 15:35:00,170.875,170.964996,170.830001,170.910003,559940.0
1711640400,0,2024-03-28 15:40:00,170.910003,170.940002,170.804992,170.820007,337284.0
1711640700,0,2024-03-28 15:45:00,170.824996,171.059997,170.802993,171.059997,408817.0
1711641000,0,2024-03-28 15:50:00,171.059997,171.100006,170.979995,171.070007,474945.0
1711641300,0,2024-03-28 15:55:00,171.074996,171.149993,171.020004,171.104995,360467.0
1711641600,0,2024-03-28 16:00:00,171.104995,171.199996,171.020004,171.020004,457208.0
1711641900,0,2024-03-28 16:05:00,171.020004,171.029998,170.785003,170.949996,493252.0
1711642200,0,2024-03-28 16:10:00,170.949996,171.190002,170.949996,171.027404,363965.0
1711642500,0,2024-03-28 16:15:00,171.029998,171.029998,170.820007,170.829895,293707.0
1711642800,0,2024-03-28 16:20:00,170.820007,170.960006,170.729995,170.919006,427797.0
1711643100,0,2024-03-28 16:25:00,170.919998,171.169998,170.919998,171.169204,421790.0
1711643400,0,2024-03-28 16:30:00,171.169998,171.220001,171.059997,171.210006,337561.0
1711643700,0,2024-03-28 16:35:00,171.219894,171.285003,171.160003,171.210006,320046.0
1711644000,0,2024-03-28 16:40:00,171.199996,171.350006,171.179992,171.273498,366723.0
1711644300,0,2024-03-28 16:45:00,171.270004,171.320007,171.210006,171.250106,265395.0
1711644600,0,2024-03-28 16:50:00,171.25,171.259902,171.089996,171.210006,980482.0
1711644900,0,2024-03-28 16:55:00,171.214996,171.330001,171.199996,171.330001,300054.0
1711645200,0,2024-03-28 17:00:00,171.324996,171.350006,171.223205,171.270004,337884.0
1711645500,0,2024-03-28 17:05:00,171.330001,171.369995,171.304992,171.309997,318470.0
1711645800,0,2024-03-28 17:10:00,171.309997,171.309997,171.199996,171.220001,251373.0
1711646100,0,2024-03-28 17:15:00,171.229995,171.229995,171.029998,171.140197,313243.0
1711646400,0,2024-03-28 17:20:00,171.149993,171.190002,171.119995,171.149993,164372.0
1711646700,0,2024-03-28 17:25:00,171.149993,171.149993,170.949996,170.964996,336426.0
1711647000,0,2024-03-28 17:30:00,170.960006,171.035003,170.889999,171.017196,236680.0
1711647300,0,2024-03-28 17:35:00,171.019302,171.160003,171.0,171.138504,203347.0
1711647600,0,2024-03-28 17:40:00,171.139892,171.25,171.119995,171.210006,323143.0
1711647900,0,2024-03-28 17:45:00,171.220001,171.389999,171.160003,171.350006,575474.0
1711648200,0,2024-03-28 17:50:00,171.345901,171.380004,171.279998,171.330001,329984.0
1711648500,0,2024-03-28 17:55:00,171.324996,171.5,171.320007,171.479995,384040.0
1711648800,0,2024-03-28 18:00:00,171.485,171.490005,171.300003,171.445007,294979.0
1711649100,0,2024-03-28 18:05:00,171.445007,171.729995,171.429992,171.619995,526547.0
1711649400,0,2024-03-28 18:10:00,171.619995,171.699996,171.600006,171.654998,310464.0
1711649700,0,2024-03-28 18:15:00,171.660003,171.720001,171.535003,171.570007,371788.0
1711650000,0,2024-03-28 18:20:00,171.559997,171.770004,171.559997,171.721893,310917.0
1711650300,0,2024-03-28 18:25:00,171.729995,171.810302,171.660003,171.780105,379998.0
1711650600,0,2024-03-28 18:30:00,171.789993,171.850006,171.740005,171.813293,338969.0
1711650900,0,2024-03-28 18:35:00,171.809997,171.86,171.770004,171.800003,305890.0
1711651200,0,2024-03-28 18:40:00,171.799896,171.809997,171.61,171.660003,304058.0
1711651500,0,2024-03-28 18:45:00,171.654998,171.820007,171.639999,171.7901,325320.0
1711651800,0,2024-03-28 18:50:00,171.794998,171.850006,171.75,171.829696,340461.0
1711652100,0,2024-03-28 18:55:00,171.824996,172.070007,171.820007,172.065002,590415.0
1711652400,0,2024-03-28 19:00:00,172.064102,172.096801,171.895004,171.895004,456197.0
1711652700,0,2024-03-28 19:05:00,171.904998,171.979995,171.830001,171.960006,336709.0
1711653000,0,2024-03-28 19:10:00,171.960098,172.029998,171.910003,171.945007,382126.0
1711653300,0,2024-03-28 19:15:00,171.932098,171.966796,171.86,171.914993,375725.0
1711653600,0,2024-03-28 19:20:00,171.919998,171.970001,171.854995,171.969299,398682.0
1711653900,0,2024-03-28 19:25:00,171.970001,172.229995,171.939895,172.139892,544557.0
1711654200,0,2024-03-28 19:30:00,172.139999,172.229995,171.990005,172.149993,519736.0
1711654500,0,2024-03-28 19:35:00,172.139999,172.160003,171.919998,172.020004,540484.0
1711654800,0,2024-03-28 19:40:00,172.029998,172.160003,172.009994,172.089996,679470.0
1711655100,0,2024-03-28 19:45:00,172.095001,172.149993,171.789993,171.869995,618670.0
1711655400,0,2024-03-28 19:50:00,171.880004,172.190002,171.490005,171.600006,1709228.0
1711655700,0,2024-03-28 19:55:00,171.595001,171.990005,171.259994,171.520004,2780533.0
1711978200,0,2024-04-01 13:30:00,171.1875,171.220001,170.229995,170.740005,2549005.0
1711978500,0,2024-04-01 13:35:00,170.735,171.089706,170.619995,170.660003,963344.0
1711978800,0,2024-04-01 13:40:00,170.660003,170.699996,170.259994,170.36,982699.0
1711979100,0,2024-04-01 13:45:00,170.369995,170.494995,170.274993,170.289901,945198.0
1711979400,0,2024-04-01 13:50:00,170.285003,170.399993,170.050003,170.11,901858.0
1711979700,0,2024-04-01 13:55:00,170.119995,170.300003,170.054992,170.134994,857544.0
1711980000,0,2024-04-01 14:00:00,170.134994,170.452102,170.054992,170.085006,916059.0
1711980300,0,2024-04-01 14:05:00,170.089996,170.309997,170.070007,170.179702,640344.0
1711980600,0,2024-04-01 14:10:00,170.179901,170.275405,170.020004,170.0401,703324.0
1711980900,0,2024-04-01 14:15:00,170.044998,170.139999,169.845001,169.865005,1419491.0
1711981200,0,2024-04-01 14:20:00,169.875,170.179992,169.835006,170.139694,680614.0
1711981500,0,2024-04-01 14:25:00,170.134994,170.190002,170.060104,170.089904,457430.0
1711981800,0,2024-04-01 14:30:00,170.089004,170.160003,170.0,170.059997,452011.0
1711982100,0,2024-04-01 14:35:00,170.059997,170.059997,169.850006,169.854995,514467.0
1711982400,0,2024-04-01 14:40:00,169.857406,170.050003,169.820007,170.024993,459708.0
1711982700,0,2024-04-01 14:45:00,170.014999,170.085006,169.960006,169.979995,489945.0
1711983000,0,2024-04-01 14:50:00,169.985,170.020004,169.895004,169.919998,353920.0
1711983300,0,2024-04-01 14:55:00,169.919998,170.0,169.850006,169.880004,381552.0
1711983600,0,2024-04-01 15:00:00,169.884994,169.884994,169.714996,169.735,509966.0
1711983900,0,2024-04-01 15:05:00,169.740005,169.759994,169.544799,169.623092,608889.0
1711984200,0,2024-04-01 15:10:00,169.619995,169.720001,169.559906,169.604995,419070.0
1711984500,0,2024-04-01 15:15:00,169.604995,169.639999,169.479995,169.604705,522955.0
1711984800,0,2024-04-01 15:20:00,169.604507,169.800003,169.514999,169.740005,517196.0
1711985100,0,2024-04-01 15:25:00,169.750106,169.889999,169.730102,169.845001,336605.0
1711985400,0,2024-04-01 15:30:00,169.839996,169.940002,169.809997,169.880004,849127.0
1711985700,0,2024-04-01 15:35:00,169.884994,170.080001,169.884994,169.970001,467941.0
1711986000,0,2024-04-01 15:40:00,169.962005,170.0,169.925003,169.973007,312535.0
1711986300,0,2024-04-01 15:45:00,169.975006,170.046401,169.910095,170.033096,296117.0
1711986600,0,2024-04-01 15:50:00,170.039993,170.059997,169.649993,169.679992,402788.0
1711986900,0,2024-04-01 15:55:00,169.684997,169.75,169.604995,169.640106,305765.0
1711987200,0,2024-04-01 16:00:00,169.649993,169.899993,169.585006,169.899795,386005.0
1711987500,0,2024-04-01 16:05:00,169.895004,170.0,169.86,169.979995,322637.0
1711987800,0,2024-04-01 16:10:00,169.964996,170.0,169.929992,169.949996,253073.0
1711988100,0,2024-04-01 16:15:00,169.945007,170.0,169.865005,169.865005,268107.0
1711988400,0,2024-04-01 16:20:00,169.869995,169.9048,169.800003,169.840499,233553.0
1711988700,0,2024-04-01 16:25:00,169.835006,169.949996,169.835006,169.895004,228001.0
1711989000,0,2024-04-01 16:30:00,169.895004,169.994995,169.86,169.904998,238428.0
1711989300,0,2024-04-01 16:35:00,169.904998,169.964996,169.845001,169.915802,203493.0
1711989600,0,2024-04-01 16:40:00,169.910003,169.929992,169.830001,169.875,279837.0
1711989900,0,2024-04-01 16:45:00,169.869995,169.889999,169.800003,169.824996,209077.0
1711990200,0,2024-04-01 16:50:00,169.820007,169.904998,169.820007,169.839996,175595.0
1711990500,0,2024-04-01 16:55:00,169.830001,169.875,169.820007,169.835006,165153.0
1711990800,0,2024-04-01 17:00:00,169.835006,169.960006,169.800003,169.919006,250755.0
1711991100,0,2024-04-01 17:05:00,169.914993,169.964996,169.830001,169.850006,268506.0
1711991400,0,2024-04-01 17:10:00,169.845001,169.940002,169.759994,169.895004,288232.0
1711991700,0,2024-04-01 17:15:00,169.899993,170.020004,169.889999,169.975006,269558.0
1711992000,0,2024-04-01 17:20:00,169.985,169.985,169.789993,169.794998,251097.0
1711992300,0,2024-04-01 17:25:00,169.789993,169.919998,169.779998,169.915695,257828.0
1711992600,0,2024-04-01 17:30:00,169.919998,169.970001,169.880004,169.925003,216166.0
1711992900,0,2024-04-01 17:35:00,169.925003,170.089996,169.925003,169.985,305523.0
1711993200,0,2024-04-01 17:40:00,169.990005,170.089996,169.970001,170.054992,258632.0
1711993500,0,2024-04-01 17:45:00,170.050292,170.080001,170.0,170.020095,193734.0
1711993800,0,2024-04-01 17:50:00,170.024993,170.044998,169.940002,169.994506,205725.0
1711994100,0,2024-04-01 17:55:00,169.994995,170.029998,169.985,169.996795,239146.0
1711994400,0,2024-04-01 18:00:00,169.994995,170.070007,169.975006,170.059997,229317.0
1711994700,0,2024-04-01 18:05:00,170.065002,170.070007,169.964996,170.014999,206785.0
1711995000,0,2024-04-01 18:10:00,170.014999,170.035003,169.929992,169.960098,199406.0
1711995300,0,2024-04-01 18:15:00,169.960006,170.029998,169.949996,170.024993,172162.0
1711995600,0,2024-04-01 18:20:00,170.021499,170.080001,170.0,170.020004,178401.0
1711995900,0,2024-04-01 18:25:00,170.029998,170.065002,169.970001,169.994995,200349.0
1711996200,0,2024-04-01 18:30:00,169.990005,170.059997,169.979995,170.000106,234477.0
1711996500,0,2024-04-01 18:35:00,170.009506,170.029998,169.970001,170.017395,231660.0
1711996800,0,2024-04-01 18:40:00,170.014999,170.020004,169.929992,170.005004,250944.0
1711997100,0,2024-04-01 18:45:00,170.005004,170.009994,169.86,169.943206,341718.0
1711997400,0,2024-04-01 18:50:00,169.940002,170.019897,169.919998,170.004699,242978.0
1711997700,0,2024-04-01 18:55:00,170.0,170.050003,169.970001,170.009994,281761.0
1711998000,0,2024-04-01 19:00:00,170.014999,170.039993,169.960006,170.029998,287719.0
1711998300,0,2024-04-01 19:05:00,170.033905,170.240005,170.029998,170.100006,529774.0
1711998600,0,2024-04-01 19:10:00,170.095001,170.11,169.940002,169.985,386643.0
1711998900,0,2024-04-01 19:15:00,169.990005,170.020004,169.86,169.895004,352136.0
1711999200,0,2024-04-01 19:20:00,169.895004,169.970001,169.850006,169.925003,330863.0
1711999500,0,2024-04-01 19:25:00,169.925003,169.970001,169.870101,169.934997,255287.0
1711999800,0,2024-04-01 19:30:00,169.934997,170.0,169.929992,169.985,383724.0
1712000100,0,2024-04-01 19:35:00,169.983901,170.0,169.904998,169.924697,382222.0
1712000400,0,2024-04-01 19:40:00,169.925003,170.009994,169.923706,170.0,427745.0
1712000700,0,2024-04-01 19:45:00,169.994995,170.009994,169.884994,169.895004,462171.0
1712001000,0,2024-04-01 19:50:00,169.899993,170.139999,169.869995,170.039993,1084049.0
1712001300,0,2024-04-01 19:55:00,170.029998,170.130004,169.940002,170.009994,3046766.0
1712064600,0,2024-04-02 13:30:00,169.020004,169.330001,168.639999,168.700897,3091725.0
1712064900,0,2024-04-02 13:35:00,168.710006,169.020004,168.539993,168.550003,936818.0
1712065200,0,2024-04-02 13:40:00,168.547302,168.630004,168.230194,168.570007,1303218.0
1712065500,0,2024-04-02 13:45:00,168.580001,169.149993,168.520004,169.044494,1003488.0
1712065800,0,2024-04-02 13:50:00,169.050003,169.25,168.830001,169.130004,849868.0
1712066100,0,2024-04-02 13:55:00,169.121994,169.229995,168.930892,169.080001,758782.0
1712066400,0,2024-04-02 14:00:00,169.089996,169.294998,168.850006,169.279998,727677.0
1712066700,0,2024-04-02 14:05:00,169.289993,169.294998,168.899993,168.960006,458373.0
1712067000,0,2024-04-02 14:10:00,168.960006,169.070007,168.820007,168.869995,480483.0
1712067300,0,2024-04-02 14:15:00,168.880004,169.220001,168.880004,169.210006,495645.0
1712067600,0,2024-04-02 14:20:00,169.205001,169.339996,168.990005,169.259994,586748.0
1712067900,0,2024-04-02 14:25:00,169.259994,169.300003,169.0,169.039993,470382.0
1712068200,0,2024-04-02 14:30:00,169.035003,169.195007,168.854995,168.869995,487028.0
1712068500,0,2024-04-02 14:35:00,168.869995,169.016601,168.839996,168.865005,417093.0
1712068800,0,2024-04-02 14:40:00,168.860305,169.0,168.854995,168.964996,371790.0
1712069100,0,2024-04-02 14:45:00,168.940002,169.078002,168.660003,168.679992,549114.0
1712069400,0,2024-04-02 14:50:00,168.690994,168.770004,168.529998,168.721496,533335.0
1712069700,0,2024-04-02 14:55:00,168.725006,168.789993,168.61,168.675003,319340.0
1712070000,0,2024-04-02 15:00:00,168.675003,168.850006,168.660003,168.710006,394326.0
1712070300,0,2024-04-02 15:05:00,168.715499,168.779998,168.669998,168.710098,347491.0
1712070600,0,2024-04-02 15:10:00,168.714996,168.955001,168.699996,168.830001,488439.0
1712070900,0,2024-04-02 15:15:00,168.830001,169.039993,168.804992,168.994995,342568.0
1712071200,0,2024-04-02 15:20:00,168.999603,169.029907,168.910003,168.940002,284865.0
1712071500,0,2024-04-02 15:25:00,168.945007,168.990005,168.815002,168.832199,291198.0
1712071800,0,2024-04-02 15:30:00,168.835006,169.014999,168.779998,168.985,371899.0
1712072100,0,2024-04-02 15:35:00,168.979995,169.147994,168.979995,168.985,454287.0
1712072400,0,2024-04-02 15:40:00,168.990005,169.0,168.794998,168.809997,294043.0
1712072700,0,2024-04-02 15:45:00,168.804992,168.880004,168.774993,168.779998,231762.0
1712073000,0,2024-04-02 15:50:00,168.785003,168.845001,168.630004,168.679901,339683.0
1712073300,0,2024-04-02 15:55:00,168.673294,168.740005,168.615005,168.649993,337217.0
1712073600,0,2024-04-02 16:00:00,168.649993,168.695007,168.600006,168.639999,340974.0
1712073900,0,2024-04-02 16:05:00,168.634994,168.707992,168.595001,168.699996,281179.0
1712074200,0,2024-04-02 16:10:00,168.695007,168.714996,168.520004,168.539993,372365.0
1712074500,0,2024-04-02 16:15:00,168.544998,168.589996,168.369995,168.479904,517434.0
1712074800,0,2024-04-02 16:20:00,168.479995,168.580001,168.451995,168.509994,309319.0
1712075100,0,2024-04-02 16:25:00,168.514999,168.695007,168.514999,168.664993,316081.0
1712075400,0,2024-04-02 16:30:00,168.679992,168.759994,168.639999,168.679992,306546.0
1712075700,0,2024-04-02 16:35:00,168.684997,168.750106,168.669998,168.719696,195548.0
1712076000,0,2024-04-02 16:40:00,168.720001,168.789993,168.720001,168.725006,235878.0
1712076300,0,2024-04-02 16:45:00,168.740005,168.869995,168.729995,168.812301,176619.0
1712076600,0,2024-04-02 16:50:00,168.809997,168.839996,168.639999,168.75,265800.0
1712076900,0,2024-04-02 16:55:00,168.729995,168.839996,168.710006,168.794998,202778.0
1712077200,0,2024-04-02 17:00:00,168.800003,168.919998,168.800003,168.904998,322437.0
1712077500,0,2024-04-02 17:05:00,168.904998,169.089996,168.889999,169.014999,455281.0
1712077800,0,2024-04-02 17:10:00,169.014999,169.065002,168.960006,168.964996,287795.0
1712078100,0,2024-04-02 17:15:00,168.964996,169.067993,168.949996,168.985,383055.0
1712078400,0,2024-04-02 17:20:00,168.985,169.080001,168.923492,168.955001,283071.0
1712078700,0,2024-04-02 17:25:00,168.960006,169.039993,168.949996,168.994995,226086.0
1712079000,0,2024-04-02 17:30:00,169.0,169.059997,168.979995,169.020004,293508.0
1712079300,0,2024-04-02 17:35:00,169.020004,169.074996,168.983306,169.059997,269526.0
1712079600,0,2024-04-02 17:40:00,169.059997,169.070007,168.960006,169.020004,392926.0
1712079900,0,2024-04-02 17:45:00,169.009994,169.104995,168.990005,169.070007,347357.0
1712080200,0,2024-04-02 17:50:00,169.076095,169.080001,168.975006,169.0,235845.0
1712080500,0,2024-04-02 17:55:00,168.993606,169.080001,168.990005,169.010101,270166.0
1712080800,0,2024-04-02 18:00:00,169.019897,169.029998,168.970001,168.990005,243661.0
1712081100,0,2024-04-02 18:05:00,169.0,169.059997,168.979995,169.0,298327.0
1712081400,0,2024-04-02 18:10:00,169.0,169.009994,168.889999,168.889999,242141.0
1712081700,0,2024-04-02 18:15:00,168.895004,169.009994,168.86,168.979995,334805.0
1712082000,0,2024-04-02 18:20:00,168.994995,169.029998,168.919998,168.921005,275688.0
1712082300,0,2024-04-02 18:25:00,168.925003,168.979995,168.889999,168.919998,247360.0
1712082600,0,2024-04-02 18:30:00,168.919998,168.949996,168.869995,168.914993,212904.0
1712082900,0,2024-04-02 18:35:00,168.910003,168.912399,168.779998,168.845001,256346.0
1712083200,0,2024-04-02 18:40:00,168.845596,168.899993,168.810104,168.86,243508.0
1712083500,0,2024-04-02 18:45:00,168.869995,168.875,168.75,168.8302,258703.0
1712083800,0,2024-04-02 18:50:00,168.835006,168.899993,168.820007,168.850006,245414.0
1712084100,0,2024-04-02 18:55:00,168.852005,168.880004,168.789993,168.824996,203252.0
1712084400,0,2024-04-02 19:00:00,168.824996,168.963394,168.824996,168.955001,256173.0
1712084700,0,2024-04-02 19:05:00,168.960006,169.070007,168.940002,168.970901,542485.0
1712085000,0,2024-04-02 19:10:00,168.979995,169.009994,168.869995,168.889999,363693.0
1712085300,0,2024-04-02 19:15:00,168.884994,168.910003,168.729995,168.773803,441829.0
1712085600,0,2024-04-02 19:20:00,168.785003,168.945693,168.779998,168.938293,340563.0
1712085900,0,2024-04-02 19:25:00,168.940002,169.020004,168.940002,168.975006,334151.0
1712086200,0,2024-04-02 19:30:00,168.990005,169.108993,168.945007,169.070007,475584.0
1712086500,0,2024-04-02 19:35:00,169.073394,169.160003,168.990005,169.020004,539932.0
1712086800,0,2024-04-02 19:40:00,169.020004,169.139999,169.020004,169.074996,489382.0
1712087100,0,2024-04-02 19:45:00,169.070007,169.220001,168.985,169.214996,626489.0
1712087400,0,2024-04-02 19:50:00,169.210006,169.220092,168.880004,168.919998,1309995.0
1712087700,0,2024-04-02 19:55:00,168.914993,169.059997,168.770004,168.940002,2939576.0
1712151000,0,2024-04-03 13:30:00,168.75,168.949996,168.589996,168.740005,1662583.0
1712151300,0,2024-04-03 13:35:00,168.740997,169.160003,168.720001,168.985,811282.0
1712151600,0,2024-04-03 13:40:00,168.985,169.320007,168.970092,169.149993,865351.0
1712151900,0,2024-04-03 13:45:00,169.149993,169.259994,168.850006,168.994995,571807.0
1712152200,0,2024-04-03 13:50:00,169.0,169.0699,168.740005,169.020004,550308.0
1712152500,0,2024-04-03 13:55:00,169.013198,169.080001,168.872497,169.080001,487113.0
1712152800,0,2024-04-03 14:00:00,169.080001,169.699203,169.080001,169.590103,947015.0
1712153100,0,2024-04-03 14:05:00,169.600006,169.639999,169.225006,169.279998,499522.0
1712153400,0,2024-04-03 14:10:00,169.289993,169.440002,169.210098,169.440002,492824.0
1712153700,0,2024-04-03 14:15:00,169.449996,169.779998,169.449996,169.744995,603378.0
1712154000,0,2024-04-03 14:20:00,169.744995,169.86,169.623794,169.804992,425435.0
1712154300,0,2024-04-03 14:25:00,169.785003,170.080001,169.770004,170.036697,841566.0
1712154600,0,2024-04-03 14:30:00,170.024993,170.179901,169.979995,170.059997,646900.0
1712154900,0,2024-04-03 14:35:00,170.050094,170.240005,170.009994,170.239898,535994.0
1712155200,0,2024-04-03 14:40:00,170.238204,170.649993,170.233795,170.589996,1191374.0
1712155500,0,2024-04-03 14:45:00,170.585006,170.585006,170.240005,170.285003,526032.0
1712155800,0,2024-04-03 14:50:00,170.285003,170.419998,170.244995,170.264999,750767.0
1712156100,0,2024-04-03 14:55:00,170.264999,170.520004,170.227493,170.520004,385332.0
1712156400,0,2024-04-03 15:00:00,170.510101,170.585006,170.350006,170.570007,369939.0
1712156700,0,2024-04-03 15:05:00,170.565002,170.660003,170.449996,170.490005,406951.0
1712157000,0,2024-04-03 15:10:00,170.490005,170.559997,170.445007,170.490005,333547.0
1712157300,0,2024-04-03 15:15:00,170.490005,170.589996,170.389999,170.475006,337510.0
1712157600,0,2024-04-03 15:20:00,170.475006,170.679992,170.470001,170.524993,313560.0
1712157900,0,2024-04-03 15:25:00,170.522094,170.600006,170.425003,170.520004,378119.0
1712158200,0,2024-04-03 15:30:00,170.520004,170.649993,170.490005,170.630004,364667.0
1712158500,0,2024-04-03 15:35:00,170.622497,170.675003,170.470001,170.494995,353928.0
1712158800,0,2024-04-03 15:40:00,170.498001,170.630004,170.490005,170.5699,300823.0
1712159100,0,2024-04-03 15:45:00,170.570007,170.604995,170.479995,170.589996,290473.0
1712159400,0,2024-04-03 15:50:00,170.600006,170.61,170.389999,170.410003,315920.0
1712159700,0,2024-04-03 15:55:00,170.406295,170.490005,170.380004,170.399993,233736.0
1712160000,0,2024-04-03 16:00:00,170.404998,170.419998,170.199996,170.235,365432.0
1712160300,0,2024-04-03 16:05:00,170.235,170.389999,170.229995,170.365005,197482.0
1712160600,0,2024-04-03 16:10:00,170.350006,170.449996,170.279998,170.407897,242386.0
1712160900,0,2024-04-03 16:15:00,170.429901,170.440002,170.339996,170.410003,280188.0
1712161200,0,2024-04-03 16:20:00,170.410003,170.440002,170.36,170.410003,290406.0
1712161500,0,2024-04-03 16:25:00,170.410003,170.440002,170.259994,170.320007,448879.0
1712161800,0,2024-04-03 16:30:00,170.309997,170.440002,170.179992,170.205001,386378.0
1712162100,0,2024-04-03 16:35:00,170.209899,170.229995,169.75,169.774993,641165.0
1712162400,0,2024-04-03 16:40:00,169.774993,170.160003,169.764999,170.140106,538048.0
1712162700,0,2024-04-03 16:45:00,170.139999,170.259994,170.119995,170.214996,285311.0
1712163000,0,2024-04-03 16:50:00,170.214996,170.335006,170.190002,170.289993,278259.0
1712163300,0,2024-04-03 16:55:00,170.280105,170.324996,170.169998,170.195007,266028.0
1712163600,0,2024-04-03 17:00:00,170.199996,170.309997,170.169998,170.25,257178.0
1712163900,0,2024-04-03 17:05:00,170.25,170.300003,170.225006,170.25,208986.0
1712164200,0,2024-04-03 17:10:00,170.244995,170.330001,170.184997,170.209899,242675.0
1712164500,0,2024-04-03 17:15:00,170.205001,170.330001,170.199996,170.279998,234989.0
1712164800,0,2024-04-03 17:20:00,170.279998,170.300003,170.205001,170.220001,270452.0
1712165100,0,2024-04-03 17:25:00,170.229995,170.270004,170.210006,170.235,202627.0
1712165400,0,2024-04-03 17:30:00,170.210006,170.330001,170.184997,170.2845,275634.0
1712165700,0,2024-04-03 17:35:00,170.287399,170.287399,170.175003,170.199996,225972.0
1712166000,0,2024-04-03 17:40:00,170.205001,170.320007,170.205001,170.320007,209213.0
1712166300,0,2024-04-03 17:45:00,170.309997,170.315002,170.270004,170.294998,173965.0
1712166600,0,2024-04-03 17:50:00,170.300003,170.389999,170.229995,170.240005,247738.0
1712166900,0,2024-04-03 17:55:00,170.2303,170.289993,170.149993,170.169998,844715.0
1712167200,0,2024-04-03 18:00:00,170.164993,170.199996,170.120101,170.149993,182178.0
1712167500,0,2024-04-03 18:05:00,170.160003,170.245101,170.134994,170.210098,190169.0
1712167800,0,2024-04-03 18:10:00,170.229995,170.289001,170.149993,170.162002,213608.0
1712168100,0,2024-04-03 18:15:00,170.169998,170.235,170.130004,170.220001,210542.0
1712168400,0,2024-04-03 18:20:00,170.225006,170.279693,170.179992,170.235,210823.0
1712168700,0,2024-04-03 18:25:00,170.240005,170.240005,170.169998,170.197006,172051.0
1712169000,0,2024-04-03 18:30:00,170.199996,170.214996,170.059997,170.205001,251492.0
1712169300,0,2024-04-03 18:35:00,170.205001,170.300003,170.200103,170.264999,249286.0
1712169600,0,2024-04-03 18:40:00,170.270004,170.380004,170.267501,170.345001,212934.0
1712169900,0,2024-04-03 18:45:00,170.350006,170.350006,170.180099,170.210006,250518.0
1712170200,0,2024-04-03 18:50:00,170.210006,170.345001,170.205001,170.345001,209194.0
1712170500,0,2024-04-03 18:55:00,170.339996,170.369995,170.229995,170.270004,223422.0
1712170800,0,2024-04-03 19:00:00,170.273406,170.330001,170.160003,170.259994,259085.0
1712171100,0,2024-04-03 19:05:00,170.259994,170.285003,170.190002,170.244995,235456.0
1712171400,0,2024-04-03 19:10:00,170.25,170.600006,169.419998,169.639999,1926229.0
1712171700,0,2024-04-03 19:15:00,169.639999,169.729995,169.309997,169.509994,1426935.0
1712172000,0,2024-04-03 19:20:00,169.5,169.649993,169.309997,169.354995,546966.0
1712172300,0,2024-04-03 19:25:00,169.368698,169.559997,169.279998,169.524993,531790.0
1712172600,0,2024-04-03 19:30:00,169.529998,169.649993,169.380004,169.639999,525297.0
1712172900,0,2024-04-03 19:35:00,169.649993,169.919998,169.645004,169.869995,649028.0
1712173200,0,2024-04-03 19:40:00,169.875,170.100006,169.850006,170.0121,631005.0
1712173500,0,2024-04-03 19:45:00,170.020004,170.149993,170.020004,170.100006,510662.0
1712173800,0,2024-04-03 19:50:00,170.080001,170.080001,169.820007,169.839996,1216945.0
1712174100,0,2024-04-03 19:55:00,169.830001,169.830001,169.470001,169.660003,3069155.0
1712237400,0,2024-04-04 13:30:00,170.289993,170.770004,170.039993,170.279998,2323506.0
1712237700,0,2024-04-04 13:35:00,170.300003,171.0,170.300003,170.839996,1119478.0
1712238000,0,2024-04-04 13:40:00,170.833999,170.850006,170.445007,170.529998,756208.0
1712238300,0,2024-04-04 13:45:00,170.539993,170.75,170.539993,170.734207,742816.0
1712238600,0,2024-04-04 13:50:00,170.735,170.794998,170.5,170.779998,704384.0
1712238900,0,2024-04-04 13:55:00,170.770004,170.979995,170.630004,170.979904,607442.0
1712239200,0,2024-04-04 14:00:00,170.979202,171.050003,170.852706,170.901,589796.0
1712239500,0,2024-04-04 14:05:00,170.910003,170.979995,170.841995,170.865005,322542.0
1712239800,0,2024-04-04 14:10:00,170.86,171.080001,170.854995,171.044998,414688.0
1712240100,0,2024-04-04 14:15:00,171.044998,171.190002,170.940002,171.039199,616293.0
1712240400,0,2024-04-04 14:20:00,171.039993,171.145004,170.899993,170.949996,479203.0
1712240700,0,2024-04-04 14:25:00,170.949996,171.11,170.949996,171.009994,371471.0
1712241000,0,2024-04-04 14:30:00,171.014999,171.029998,170.710006,170.764999,564206.0
1712241300,0,2024-04-04 14:35:00,170.764999,170.889999,170.710006,170.815002,412727.0
1712241600,0,2024-04-04 14:40:00,170.809997,170.889999,170.725006,170.794998,371052.0
1712241900,0,2024-04-04 14:45:00,170.794998,170.9888,170.740005,170.975006,364957.0
1712242200,0,2024-04-04 14:50:00,170.979904,170.979995,170.839996,170.925003,392052.0
1712242500,0,2024-04-04 14:55:00,170.929992,171.104995,170.899993,171.019805,416557.0
1712242800,0,2024-04-04 15:00:00,171.017501,171.119995,170.919998,170.949996,305519.0
1712243100,0,2024-04-04 15:05:00,170.958099,171.020004,170.86,170.889892,364593.0
1712243400,0,2024-04-04 15:10:00,170.880004,171.024993,170.850006,170.994995,323827.0
1712243700,0,2024-04-04 15:15:00,171.0,171.119995,170.990005,171.062393,373486.0
1712244000,0,2024-04-04 15:20:00,171.050003,171.229995,171.050003,171.214996,312281.0
1712244300,0,2024-04-04 15:25:00,171.210006,171.279998,171.139999,171.270004,343986.0
1712244600,0,2024-04-04 15:30:00,171.279998,171.419998,171.274993,171.389999,373228.0
1712244900,0,2024-04-04 15:35:00,171.384994,171.410003,171.320007,171.380294,276471.0
1712245200,0,2024-04-04 15:40:00,171.389999,171.539993,171.380004,171.539993,447128.0
1712245500,0,2024-04-04 15:45:00,171.539993,171.639999,171.539993,171.630004,449047.0
1712245800,0,2024-04-04 15:50:00,171.630004,171.710006,171.585006,171.675003,426047.0
1712246100,0,2024-04-04 15:55:00,171.664993,171.764999,171.634994,171.729995,336325.0
1712246400,0,2024-04-04 16:00:00,171.729995,171.835006,171.722106,171.815002,332953.0
1712246700,0,2024-04-04 16:05:00,171.820007,171.889999,171.75,171.869995,391637.0
1712247000,0,2024-04-04 16:10:00,171.865005,171.880004,171.770095,171.879898,277429.0
1712247300,0,2024-04-04 16:15:00,171.880004,171.919998,171.744995,171.755004,374308.0
1712247600,0,2024-04-04 16:20:00,171.755004,171.839904,171.710006,171.764999,375031.0
1712247900,0,2024-04-04 16:25:00,171.769897,171.789993,171.720001,171.720306,266286.0
1712248200,0,2024-04-04 16:30:00,171.729995,171.869903,171.725006,171.774993,299326.0
1712248500,0,2024-04-04 16:35:00,171.774993,171.796295,171.6501,171.660003,310781.0
1712248800,0,2024-04-04 16:40:00,171.664993,171.705001,171.559997,171.600006,340514.0
1712249100,0,2024-04-04 16:45:00,171.593795,171.600006,171.399993,171.425003,447873.0
1712249400,0,2024-04-04 16:50:00,171.425003,171.489898,171.389999,171.399993,276115.0
1712249700,0,2024-04-04 16:55:00,171.389999,171.440002,171.335006,171.425003,275123.0
1712250000,0,2024-04-04 17:00:00,171.419998,171.440002,171.339996,171.36,267982.0
1712250300,0,2024-04-04 17:05:00,171.350006,171.535003,171.350006,171.505004,262260.0
1712250600,0,2024-04-04 17:10:00,171.520004,171.537994,171.460006,171.524993,315563.0
1712250900,0,2024-04-04 17:15:00,171.529907,171.559997,171.5,171.528503,194814.0
1712251200,0,2024-04-04 17:20:00,171.524993,171.529998,171.464996,171.509994,204055.0
1712251500,0,2024-04-04 17:25:00,171.505004,171.565002,171.490005,171.539993,201256.0
1712251800,0,2024-04-04 17:30:00,171.546798,171.580001,171.470001,171.519805,197708.0
1712252100,0,2024-04-04 17:35:00,171.514999,171.61,171.490005,171.520004,303136.0
1712252400,0,2024-04-04 17:40:00,171.508102,171.514999,171.080001,171.169998,467466.0
1712252700,0,2024-04-04 17:45:00,171.164993,171.220001,171.035003,171.089996,593912.0
1712253000,0,2024-04-04 17:50:00,171.089996,171.179992,171.005004,171.014999,252837.0
1712253300,0,2024-04-04 17:55:00,171.009994,171.020004,170.800003,170.820007,451288.0
1712253600,0,2024-04-04 18:00:00,170.820007,170.824996,170.600006,170.645004,352951.0
1712253900,0,2024-04-04 18:05:00,170.645004,170.649993,170.264999,170.289993,832048.0
1712254200,0,2024-04-04 18:10:00,170.289993,170.294998,169.929992,169.959396,871115.0
1712254500,0,2024-04-04 18:15:00,169.955001,170.029998,169.735,169.830001,609348.0
1712254800,0,2024-04-04 18:20:00,169.830001,170.119995,169.75,170.117904,705382.0
1712255100,0,2024-04-04 18:25:00,170.115005,170.169998,169.699996,169.75,907476.0
1712255400,0,2024-04-04 18:30:00,169.740005,169.746704,169.200393,169.389999,1049395.0
1712255700,0,2024-04-04 18:35:00,169.399993,169.949996,169.399993,169.899993,790327.0
1712256000,0,2024-04-04 18:40:00,169.809997,169.933898,169.615005,169.759994,728939.0
1712256300,0,2024-04-04 18:45:00,169.759994,170.049301,169.729995,170.0401,571048.0
1712256600,0,2024-04-04 18:50:00,170.035003,170.100006,169.850006,169.889999,474386.0
1712256900,0,2024-04-04 18:55:00,169.895004,169.914993,169.479995,169.800003,756911.0
1712257200,0,2024-04-04 19:00:00,169.789993,169.899993,169.539993,169.559997,922372.0
1712257500,0,2024-04-04 19:05:00,169.554992,169.929992,169.554992,169.779998,683163.0
1712257800,0,2024-04-04 19:10:00,169.779998,169.800003,169.568801,169.720001,494779.0
1712258100,0,2024-04-04 19:15:00,169.710006,169.720001,169.419998,169.565002,614860.0
1712258400,0,2024-04-04 19:20:00,169.559997,169.649993,169.354995,169.399993,545321.0
1712258700,0,2024-04-04 19:25:00,169.389999,169.460006,169.020004,169.041,714917.0
1712259000,0,2024-04-04 19:30:00,169.039993,169.259994,168.980102,169.214996,913072.0
1712259300,0,2024-04-04 19:35:00,169.229995,169.320007,169.119995,169.130004,847698.0
1712259600,0,2024-04-04 19:40:00,169.130004,169.324996,169.129898,169.304992,714131.0
1712259900,0,2024-04-04 19:45:00,169.309997,169.550003,169.220001,169.429992,765900.0
1712260200,0,2024-04-04 19:50:00,169.440002,169.740005,169.059997,169.220001,1488254.0
1712260500,0,2024-04-04 19:55:00,169.210006,169.210006,168.830001,168.889999,3370867.0
1712323800,0,2024-04-05 13:30:00,169.5,169.649993,169.020004,169.029998,2349906.0
1712324100,0,2024-04-05 13:35:00,169.039993,169.300003,169.009994,169.160003,902133.0
1712324400,0,2024-04-05 13:40:00,169.161499,169.320007,169.009994,169.060897,787673.0
1712324700,0,2024-04-05 13:45:00,169.059997,169.460006,168.949996,169.440002,910298.0
1712325000,0,2024-04-05 13:50:00,169.429992,169.675704,169.335006,169.615005,766760.0
1712325300,0,2024-04-05 13:55:00,169.610107,169.739898,169.445007,169.539993,547251.0
1712325600,0,2024-04-05 14:00:00,169.539993,169.910003,169.36,169.520004,806892.0
1712325900,0,2024-04-05 14:05:00,169.520004,169.639999,169.11,169.419998,651649.0
1712326200,0,2024-04-05 14:10:00,169.425003,169.770095,169.419998,169.509994,616911.0
1712326500,0,2024-04-05 14:15:00,169.524993,169.600006,169.220001,169.25,498622.0
1712326800,0,2024-04-05 14:20:00,169.255004,169.389892,169.199996,169.345001,374473.0
1712327100,0,2024-04-05 14:25:00,169.350006,169.350006,169.050003,169.220001,508905.0
1712327400,0,2024-04-05 14:30:00,169.229995,169.290496,169.089996,169.145004,352493.0
1712327700,0,2024-04-05 14:35:00,169.145004,169.279998,169.104995,169.164993,364278.0
1712328000,0,2024-04-05 14:40:00,169.179992,169.300003,169.160003,169.239898,340363.0
1712328300,0,2024-04-05 14:45:00,169.229995,169.427902,169.160003,169.427902,407091.0
1712328600,0,2024-04-05 14:50:00,169.411697,169.600006,169.350006,169.580001,575015.0
1712328900,0,2024-04-05 14:55:00,169.574996,169.660003,169.429992,169.660003,394522.0
1712329200,0,2024-04-05 15:00:00,169.645004,169.820007,169.61,169.690002,448301.0
1712329500,0,2024-04-05 15:05:00,169.699996,169.729904,169.535003,169.624801,533783.0
1712329800,0,2024-04-05 15:10:00,169.630004,169.684997,169.509994,169.615005,323166.0
1712330100,0,2024-04-05 15:15:00,169.61,169.61,169.2901,169.410705,523898.0
1712330400,0,2024-04-05 15:20:00,169.404998,169.429901,169.259994,169.419998,274362.0
1712330700,0,2024-04-05 15:25:00,169.429992,169.479904,169.214996,169.464996,353657.0
1712331000,0,2024-04-05 15:30:00,169.464996,169.61,169.389007,169.490005,341663.0
1712331300,0,2024-04-05 15:35:00,169.490005,169.619995,169.429992,169.589996,297216.0
1712331600,0,2024-04-05 15:40:00,169.589996,169.949996,169.535003,169.910095,578245.0
1712331900,0,2024-04-05 15:45:00,169.919998,170.11,169.919998,169.929992,690544.0
1712332200,0,2024-04-05 15:50:00,169.929992,170.070007,169.929992,170.039993,220801.0
1712332500,0,2024-04-05 15:55:00,170.031005,170.240005,170.024993,170.210006,523012.0
1712332800,0,2024-04-05 16:00:00,170.210006,170.380004,170.115997,170.160003,434796.0
1712333100,0,2024-04-05 16:05:00,170.160095,170.190002,170.010101,170.160003,368584.0
1712333400,0,2024-04-05 16:10:00,170.171203,170.259994,170.039993,170.195007,325679.0
1712333700,0,2024-04-05 16:15:00,170.199996,170.259994,170.160003,170.230102,331816.0
1712334000,0,2024-04-05 16:20:00,170.240005,170.320007,170.169998,170.285003,298399.0
1712334300,0,2024-04-05 16:25:00,170.285003,170.289993,170.035003,170.169998,258261.0
1712334600,0,2024-04-05 16:30:00,170.169998,170.219894,169.930099,170.089996,435706.0
1712334900,0,2024-04-05 16:35:00,170.077606,170.149993,169.970092,170.089996,224973.0
1712335200,0,2024-04-05 16:40:00,170.100006,170.119995,169.975006,170.050003,242494.0
1712335500,0,2024-04-05 16:45:00,170.070007,170.119995,169.960006,170.014999,205583.0
1712335800,0,2024-04-05 16:50:00,170.013793,170.169998,170.013793,170.080001,213468.0
1712336100,0,2024-04-05 16:55:00,170.074996,170.315002,170.059997,170.259994,335816.0
1712336400,0,2024-04-05 17:00:00,170.255004,170.375,170.154998,170.220001,377897.0
1712336700,0,2024-04-05 17:05:00,170.218002,170.264999,169.955001,169.979904,389357.0
1712337000,0,2024-04-05 17:10:00,169.975006,170.059997,169.779998,169.800003,288786.0
1712337300,0,2024-04-05 17:15:00,169.800003,169.899993,169.785003,169.889999,323257.0
1712337600,0,2024-04-05 17:20:00,169.891906,170.059997,169.884994,170.044998,235445.0
1712337900,0,2024-04-05 17:25:00,170.050003,170.100006,170.009994,170.074005,215997.0
1712338200,0,2024-04-05 17:30:00,170.089996,170.169998,170.050003,170.160003,212594.0
1712338500,0,2024-04-05 17:35:00,170.159896,170.169998,169.985,169.990005,196710.0
1712338800,0,2024-04-05 17:40:00,170.0,170.082504,169.835006,169.954299,296563.0
1712339100,0,2024-04-05 17:45:00,169.960006,169.966506,169.815002,169.908905,223915.0
1712339400,0,2024-04-05 17:50:00,169.899993,169.960006,169.720001,169.75,292002.0
1712339700,0,2024-04-05 17:55:00,169.740005,169.850006,169.509994,169.619995,361371.0
1712340000,0,2024-04-05 18:00:00,169.630004,169.660003,169.350006,169.559997,414299.0
1712340300,0,2024-04-05 18:05:00,169.544998,169.86,169.540206,169.830001,344431.0
1712340600,0,2024-04-05 18:10:00,169.820007,169.929992,169.740005,169.799896,277308.0
1712340900,0,2024-04-05 18:15:00,169.800003,169.859893,169.710006,169.75,201389.0
1712341200,0,2024-04-05 18:20:00,169.740005,169.970001,169.619995,169.647994,254305.0
1712341500,0,2024-04-05 18:25:00,169.649993,169.789993,169.5,169.500305,272890.0
1712341800,0,2024-04-05 18:30:00,169.509994,169.699996,169.5,169.580001,297508.0
1712342100,0,2024-04-05 18:35:00,169.580093,169.770004,169.539993,169.75,623418.0
1712342400,0,2024-04-05 18:40:00,169.740005,169.809997,169.559997,169.676895,306331.0
1712342700,0,2024-04-05 18:45:00,169.690002,169.690002,169.440002,169.475006,251083.0
1712343000,0,2024-04-05 18:50:00,169.485,169.570007,169.389999,169.470001,254398.0
1712343300,0,2024-04-05 18:55:00,169.479003,169.599899,169.36,169.589996,288393.0
1712343600,0,2024-04-05 19:00:00,169.580001,169.699996,169.539993,169.690002,306851.0
1712343900,0,2024-04-05 19:05:00,169.690002,169.845001,169.580001,169.679992,380847.0
1712344200,0,2024-04-05 19:10:00,169.675003,169.75,169.604995,169.690002,313226.0
1712344500,0,2024-04-05 19:15:00,169.679992,169.710006,169.565002,169.679992,238251.0
1712344800,0,2024-04-05 19:20:00,169.679992,169.779998,169.669998,169.735,435726.0
1712345100,0,2024-04-05 19:25:00,169.740005,169.919998,169.735,169.889999,371819.0
1712345400,0,2024-04-05 19:30:00,169.889999,169.979995,169.759994,169.951202,433969.0
1712345700,0,2024-04-05 19:35:00,169.949996,169.949996,169.770004,169.899993,370529.0
1712346000,0,2024-04-05 19:40:00,169.895004,169.940002,169.779998,169.815002,348182.0
1712346300,0,2024-04-05 19:45:00,169.815002,169.940002,169.774993,169.785003,455503.0
1712346600,0,2024-04-05 19:50:00,169.779998,169.910003,169.645004,169.889999,857867.0
1712346900,0,2024-04-05 19:55:00,169.880004,169.940002,169.5,169.570007,1957944.0
1712583000,0,2024-04-08 13:30:00,169.059997,169.190002,168.389999,168.529998,2349043.0
1712583300,0,2024-04-08 13:35:00,168.539993,168.710006,168.240005,168.639999,805481.0
1712583600,0,2024-04-08 13:40:00,168.649993,168.869995,168.520004,168.759002,663417.0
1712583900,0,2024-04-08 13:45:00,168.759994,169.016998,168.75,168.815002,615031.0
1712584200,0,2024-04-08 13:50:00,168.820007,168.979995,168.740005,168.960006,488146.0
1712584500,0,2024-04-08 13:55:00,168.960006,169.095001,168.919998,168.985,511131.0
1712584800,0,2024-04-08 14:00:00,168.990005,169.089996,168.940002,169.070007,534792.0
1712585100,0,2024-04-08 14:05:00,169.062393,169.154998,168.820693,168.940002,535838.0
1712585400,0,2024-04-08 14:10:00,168.945007,169.029998,168.800094,168.994995,458501.0
1712585700,0,2024-04-08 14:15:00,168.994995,169.039993,168.710006,168.800003,585074.0
1712586000,0,2024-04-08 14:20:00,168.802307,168.875,168.735,168.830001,367923.0
1712586300,0,2024-04-08 14:25:00,168.839996,168.86,168.740005,168.820007,365563.0
1712586600,0,2024-04-08 14:30:00,168.824996,168.960006,168.817504,168.889999,425929.0
1712586900,0,2024-04-08 14:35:00,168.895004,169.020004,168.850006,168.949996,606971.0
1712587200,0,2024-04-08 14:40:00,168.945007,169.0,168.839996,168.845001,381222.0
1712587500,0,2024-04-08 14:45:00,168.854995,169.070007,168.8479,169.070007,360936.0
1712587800,0,2024-04-08 14:50:00,169.050003,169.130004,168.964996,168.994995,415421.0
1712588100,0,2024-04-08 14:55:00,169.0,169.020004,168.950103,168.990097,257191.0
1712588400,0,2024-04-08 15:00:00,168.994995,169.080001,168.865005,168.940002,456736.0
1712588700,0,2024-04-08 15:05:00,168.934997,168.990005,168.889999,168.953292,242696.0
1712589000,0,2024-04-08 15:10:00,168.955001,169.039505,168.720001,168.744995,454202.0
1712589300,0,2024-04-08 15:15:00,168.735,168.850006,168.649993,168.837005,465615.0
1712589600,0,2024-04-08 15:20:00,168.86,168.940002,168.800003,168.926696,355547.0
1712589900,0,2024-04-08 15:25:00,168.925003,168.940002,168.800003,168.815002,295900.0
1712590200,0,2024-04-08 15:30:00,168.815002,168.815002,168.699996,168.774993,343923.0
1712590500,0,2024-04-08 15:35:00,168.779998,168.779998,168.430099,168.636993,600867.0
1712590800,0,2024-04-08 15:40:00,168.634994,168.699996,168.580001,168.654998,299258.0
1712591100,0,2024-04-08 15:45:00,168.649993,168.690002,168.5,168.679992,358017.0
1712591400,0,2024-04-08 15:50:00,168.669998,168.6958,168.589996,168.660003,254401.0
1712591700,0,2024-04-08 15:55:00,168.654998,168.690002,168.580001,168.639999,282801.0
1712592000,0,2024-04-08 16:00:00,168.639999,168.679992,168.537292,168.645004,237311.0
1712592300,0,2024-04-08 16:05:00,168.639999,168.699905,168.590103,168.600006,272408.0
1712592600,0,2024-04-08 16:10:00,168.600006,168.630004,168.419998,168.464996,319718.0
1712592900,0,2024-04-08 16:15:00,168.464996,168.619995,168.455001,168.505004,264004.0
1712593200,0,2024-04-08 16:20:00,168.506301,168.535003,168.264999,168.309997,525162.0
1712593500,0,2024-04-08 16:25:00,168.309997,168.470001,168.294799,168.412399,376232.0
1712593800,0,2024-04-08 16:30:00,168.414993,168.630004,168.404998,168.615005,261575.0
1712594100,0,2024-04-08 16:35:00,168.619003,168.669998,168.600006,168.61,200619.0
1712594400,0,2024-04-08 16:40:00,168.604995,168.764999,168.585006,168.759994,251715.0
1712594700,0,2024-04-08 16:45:00,168.759994,168.789993,168.690002,168.764999,201609.0
1712595000,0,2024-04-08 16:50:00,168.763198,168.835006,168.650207,168.688003,252765.0
1712595300,0,2024-04-08 16:55:00,168.679992,168.830001,168.649993,168.804992,267424.0
1712595600,0,2024-04-08 17:00:00,168.809997,168.830001,168.685592,168.699996,225330.0
1712595900,0,2024-04-08 17:05:00,168.690002,168.720001,168.615005,168.660003,245201.0
1712596200,0,2024-04-08 17:10:00,168.654998,168.699996,168.529998,168.552307,213327.0
1712596500,0,2024-04-08 17:15:00,168.554992,168.574996,168.408493,168.4673,307366.0
1712596800,0,2024-04-08 17:20:00,168.479995,168.509994,168.410003,168.490005,298955.0
1712597100,0,2024-04-08 17:25:00,168.485,168.645004,168.445007,168.645004,256971.0
1712597400,0,2024-04-08 17:30:00,168.645004,168.679992,168.603103,168.679901,213309.0
1712597700,0,2024-04-08 17:35:00,168.679992,168.684997,168.559997,168.595001,167462.0
1712598000,0,2024-04-08 17:40:00,168.595001,168.619903,168.470001,168.539993,221632.0
1712598300,0,2024-04-08 17:45:00,168.544998,168.570007,168.490005,168.529998,210236.0
1712598600,0,2024-04-08 17:50:00,168.535003,168.634994,168.491806,168.615005,231471.0
1712598900,0,2024-04-08 17:55:00,168.610107,168.744995,168.590103,168.690002,232530.0
1712599200,0,2024-04-08 18:00:00,168.699996,168.774993,168.675003,168.710006,150461.0
1712599500,0,2024-04-08 18:05:00,168.710006,168.875,168.699996,168.869995,178296.0
1712599800,0,2024-04-08 18:10:00,168.879898,168.884994,168.75,168.847,170395.0
1712600100,0,2024-04-08 18:15:00,168.850006,168.899993,168.820007,168.830001,164150.0
1712600400,0,2024-04-08 18:20:00,168.830001,168.889999,168.759994,168.770004,161029.0
1712600700,0,2024-04-08 18:25:00,168.774993,168.839996,168.755004,168.7901,235519.0
1712601000,0,2024-04-08 18:30:00,168.794998,168.794998,168.679992,168.684997,163731.0
1712601300,0,2024-04-08 18:35:00,168.679992,168.699996,168.589996,168.589996,197853.0
1712601600,0,2024-04-08 18:40:00,168.600006,168.619995,168.580001,168.585006,169657.0
1712601900,0,2024-04-08 18:45:00,168.585006,168.690002,168.544998,168.660003,555252.0
1712602200,0,2024-04-08 18:50:00,168.662994,168.699996,168.559997,168.667495,214356.0
1712602500,0,2024-04-08 18:55:00,168.664993,168.7621,168.654998,168.759994,204877.0
1712602800,0,2024-04-08 19:00:00,168.759994,168.779998,168.660003,168.669998,171014.0
1712603100,0,2024-04-08 19:05:00,168.664993,168.719696,168.559997,168.695007,210501.0
1712603400,0,2024-04-08 19:10:00,168.695007,168.710006,168.615005,168.654998,245761.0
1712603700,0,2024-04-08 19:15:00,168.649993,168.714996,168.61,168.705001,216409.0
1712604000,0,2024-04-08 19:20:00,168.710006,168.759994,168.645004,168.684997,247316.0
1712604300,0,2024-04-08 19:25:00,168.682403,168.799896,168.679992,168.785003,201834.0
1712604600,0,2024-04-08 19:30:00,168.785003,168.960006,168.771697,168.949996,348814.0
1712604900,0,2024-04-08 19:35:00,168.940002,168.940002,168.710006,168.75,417598.0
1712605200,0,2024-04-08 19:40:00,168.755004,168.779998,168.589996,168.625,408451.0
1712605500,0,2024-04-08 19:45:00,168.619995,168.679992,168.600006,168.654998,422309.0
1712605800,0,2024-04-08 19:50:00,168.639999,168.705001,168.440002,168.490798,929618.0
1712606100,0,2024-04-08 19:55:00,168.490005,168.580001,168.324996,168.460006,2464327.0
1712669400,0,2024-04-09 13:30:00,168.692001,168.919998,168.515594,168.600006,2084539.0
1712669700,0,2024-04-09 13:35:00,168.615005,169.565002,168.5,169.559997,1281446.0
1712670000,0,2024-04-09 13:40:00,169.559997,169.880004,169.539993,169.730804,900096.0
1712670300,0,2024-04-09 13:45:00,169.699996,169.708496,169.115005,169.179992,695555.0
1712670600,0,2024-04-09 13:50:00,169.160003,169.490005,169.136001,169.395004,634540.0
1712670900,0,2024-04-09 13:55:00,169.395004,169.75,169.259994,169.604995,664671.0
1712671200,0,2024-04-09 14:00:00,169.589996,169.960006,169.580001,169.86,727638.0
1712671500,0,2024-04-09 14:05:00,169.86,170.039993,169.700195,169.934997,814379.0
1712671800,0,2024-04-09 14:10:00,169.929992,170.074996,169.869995,169.975006,490797.0
1712672100,0,2024-04-09 14:15:00,169.979995,170.070007,169.869995,169.940002,447387.0
1712672400,0,2024-04-09 14:20:00,169.945007,170.035003,169.815002,169.955001,449194.0
1712672700,0,2024-04-09 14:25:00,169.952499,169.970001,169.354995,169.470001,702231.0
1712673000,0,2024-04-09 14:30:00,169.475006,169.490005,168.929992,168.970092,828465.0
1712673300,0,2024-04-09 14:35:00,168.975006,169.179702,168.899993,168.923294,708774.0
1712673600,0,2024-04-09 14:40:00,168.925003,169.011199,168.479995,168.759994,782610.0
1712673900,0,2024-04-09 14:45:00,168.755004,168.880004,168.669998,168.710006,499698.0
1712674200,0,2024-04-09 14:50:00,168.710006,168.804992,168.589996,168.595001,447670.0
1712674500,0,2024-04-09 14:55:00,168.600006,168.889999,168.570007,168.850006,448921.0
1712674800,0,2024-04-09 15:00:00,168.839996,168.839996,168.600006,168.639999,442314.0
1712675100,0,2024-04-09 15:05:00,168.639999,168.800003,168.600006,168.738601,401682.0
1712675400,0,2024-04-09 15:10:00,168.729995,168.770004,168.595001,168.615005,408753.0
1712675700,0,2024-04-09 15:15:00,168.630004,168.889999,168.630004,168.785003,337700.0
1712676000,0,2024-04-09 15:20:00,168.786193,168.786193,168.589996,168.630004,369168.0
1712676300,0,2024-04-09 15:25:00,168.645004,168.729995,168.619995,168.695007,299867.0
1712676600,0,2024-04-09 15:30:00,168.699996,168.945007,168.690002,168.940002,400045.0
1712676900,0,2024-04-09 15:35:00,168.940002,168.970001,168.740005,168.764999,315605.0
1712677200,0,2024-04-09 15:40:00,168.770004,169.139999,168.765701,169.065002,403968.0
1712677500,0,2024-04-09 15:45:00,169.059997,169.160003,169.020004,169.11,284985.0
1712677800,0,2024-04-09 15:50:00,169.100006,169.130004,168.990005,169.095001,302281.0
1712678100,0,2024-04-09 15:55:00,169.11,169.139999,168.964996,168.975006,260512.0
1712678400,0,2024-04-09 16:00:00,168.972595,169.104995,168.919998,169.070007,254852.0
1712678700,0,2024-04-09 16:05:00,169.070007,169.119995,169.0,169.029998,214906.0
1712679000,0,2024-04-09 16:10:00,169.020004,169.139999,168.929992,169.039993,350636.0
1712679300,0,2024-04-09 16:15:00,169.035003,169.070007,168.929992,168.934997,252963.0
1712679600,0,2024-04-09 16:20:00,168.934997,168.990005,168.830001,168.902404,364836.0
1712679900,0,2024-04-09 16:25:00,168.904998,169.105606,168.880004,169.070007,275295.0
1712680200,0,2024-04-09 16:30:00,169.070007,169.149993,169.039993,169.134994,252247.0
1712680500,0,2024-04-09 16:35:00,169.134994,169.179992,169.080001,169.130096,293108.0
1712680800,0,2024-04-09 16:40:00,169.130004,169.139999,169.020004,169.100006,271206.0
1712681100,0,2024-04-09 16:45:00,169.104995,169.199996,169.065002,169.195007,252278.0
1712681400,0,2024-04-09 16:50:00,169.195007,169.25,168.899993,168.936203,321015.0
1712681700,0,2024-04-09 16:55:00,168.929992,169.080001,168.914993,169.059997,182070.0
1712682000,0,2024-04-09 17:00:00,169.070007,169.190002,168.940002,169.190002,260344.0
1712682300,0,2024-04-09 17:05:00,169.190002,169.440002,169.154998,169.425003,332769.0
1712682600,0,2024-04-09 17:10:00,169.425003,169.460006,169.270095,169.340499,295857.0
1712682900,0,2024-04-09 17:15:00,169.349792,169.449996,169.320007,169.385101,419477.0
1712683200,0,2024-04-09 17:20:00,169.399993,169.559997,169.354995,169.414993,291503.0
1712683500,0,2024-04-09 17:25:00,169.410003,169.416503,169.220001,169.259994,291097.0
1712683800,0,2024-04-09 17:30:00,169.270004,169.300003,169.179992,169.220001,273653.0
1712684100,0,2024-04-09 17:35:00,169.220001,169.399993,169.149993,169.395004,283694.0
1712684400,0,2024-04-09 17:40:00,169.390106,169.5,169.199996,169.309997,278173.0
1712684700,0,2024-04-09 17:45:00,169.300003,169.324996,169.214996,169.229995,169941.0
1712685000,0,2024-04-09 17:50:00,169.235,169.289993,169.089996,169.145004,301058.0
1712685300,0,2024-04-09 17:55:00,169.149993,169.169998,168.940093,168.949996,338615.0
1712685600,0,2024-04-09 18:00:00,168.955001,168.975494,168.630004,168.634994,569356.0
1712685900,0,2024-04-09 18:05:00,168.634994,168.740005,168.550094,168.675003,504898.0
1712686200,0,2024-04-09 18:10:00,168.679992,168.710006,168.565002,168.619995,447761.0
1712686500,0,2024-04-09 18:15:00,168.61,168.669906,168.5,168.664993,394456.0
1712686800,0,2024-04-09 18:20:00,168.664993,168.740005,168.574996,168.619995,340399.0
1712687100,0,2024-04-09 18:25:00,168.615005,168.699996,168.544998,168.585006,265684.0
1712687400,0,2024-04-09 18:30:00,168.580001,168.639999,168.509994,168.544998,249521.0
1712687700,0,2024-04-09 18:35:00,168.550003,168.645004,168.509994,168.585006,288972.0
1712688000,0,2024-04-09 18:40:00,168.580001,168.684997,168.559997,168.615005,225281.0
1712688300,0,2024-04-09 18:45:00,168.619995,168.639999,168.574996,168.574996,248866.0
1712688600,0,2024-04-09 18:50:00,168.580001,168.669998,168.554992,168.599899,262884.0
1712688900,0,2024-04-09 18:55:00,168.595001,168.639999,168.565002,168.594497,184101.0
1712689200,0,2024-04-09 19:00:00,168.580001,168.582504,168.470001,168.539993,462425.0
1712689500,0,2024-04-09 19:05:00,168.544998,168.570007,168.449996,168.470001,286720.0
1712689800,0,2024-04-09 19:10:00,168.460006,168.5,168.350006,168.440002,417112.0
1712690100,0,2024-04-09 19:15:00,168.440002,168.649993,168.425003,168.649993,396206.0
1712690400,0,2024-04-09 19:20:00,168.634994,168.779998,168.61,168.75,521849.0
1712690700,0,2024-04-09 19:25:00,168.75,169.259994,168.744995,169.252502,662124.0
1712691000,0,2024-04-09 19:30:00,169.259994,169.380004,169.130004,169.350006,663838.0
1712691300,0,2024-04-09 19:35:00,169.354995,169.369995,169.085006,169.11,534299.0
1712691600,0,2024-04-09 19:40:00,169.11,169.210006,169.050003,169.199996,484308.0
1712691900,0,2024-04-09 19:45:00,169.195007,169.274993,169.130004,169.160202,455845.0
1712692200,0,2024-04-09 19:50:00,169.169998,169.240005,168.940002,168.970001,982539.0
1712692500,0,2024-04-09 19:55:00,168.970001,169.729995,168.970001,169.690002,2351725.0
1712755800,0,2024-04-10 13:30:00,168.839996,169.089996,168.164993,168.264999,3003103.0
1712756100,0,2024-04-10 13:35:00,168.281005,168.559997,168.020004,168.242904,1142467.0
1712756400,0,2024-04-10 13:40:00,168.259994,168.395004,168.050003,168.277206,978998.0
1712756700,0,2024-04-10 13:45:00,167.75,167.849899,167.429992,167.550003,1967833.0
1712757000,0,2024-04-10 13:50:00,167.550003,167.75,167.5,167.585006,867404.0
1712757300,0,2024-04-10 13:55:00,167.589996,167.671997,167.309997,167.449996,1172952.0
1712757600,0,2024-04-10 14:00:00,167.470001,167.539993,167.11,167.189895,1159312.0
1712757900,0,2024-04-10 14:05:00,167.210006,167.580001,167.199996,167.460006,848079.0
1712758200,0,2024-04-10 14:10:00,167.440002,167.529998,167.330001,167.470092,520810.0
1712758500,0,2024-04-10 14:15:00,167.485,168.0,167.449996,167.839996,1127434.0
1712758800,0,2024-04-10 14:20:00,167.809997,168.139999,167.711395,168.080001,700501.0
1712759100,0,2024-04-10 14:25:00,168.070007,168.119995,168.0,168.029998,631466.0
1712759400,0,2024-04-10 14:30:00,168.044006,168.399993,168.029998,168.195007,740197.0
1712759700,0,2024-04-10 14:35:00,168.199996,168.699996,168.199996,168.600006,732919.0
1712760000,0,2024-04-10 14:40:00,168.595001,168.596694,168.288192,168.289993,563100.0
1712760300,0,2024-04-10 14:45:00,168.300003,168.397506,168.070007,168.169998,437414.0
1712760600,0,2024-04-10 14:50:00,168.175003,168.220001,168.020004,168.125305,380993.0
1712760900,0,2024-04-10 14:55:00,168.119995,168.179992,167.960006,168.029998,520780.0
1712761200,0,2024-04-10 15:00:00,168.020004,168.080001,167.810104,167.830001,368542.0
1712761500,0,2024-04-10 15:05:00,167.835006,167.869995,167.690002,167.770004,379409.0
1712761800,0,2024-04-10 15:10:00,167.779998,167.809997,167.639999,167.681304,390008.0
1712762100,0,2024-04-10 15:15:00,167.690994,167.849197,167.679992,167.731094,310538.0
1712762400,0,2024-04-10 15:20:00,167.729995,167.770004,167.61,167.650299,297169.0
1712762700,0,2024-04-10 15:25:00,167.654006,167.949996,167.639999,167.914993,405590.0
1712763000,0,2024-04-10 15:30:00,167.940002,167.964996,167.716598,167.830001,317093.0
1712763300,0,2024-04-10 15:35:00,167.830001,167.845001,167.654998,167.684997,1310296.0
1712763600,0,2024-04-10 15:40:00,167.685195,167.749603,167.580001,167.630004,318812.0
1712763900,0,2024-04-10 15:45:00,167.630004,167.705001,167.570007,167.619995,257637.0
1712764200,0,2024-04-10 15:50:00,167.615005,167.639999,167.570007,167.595001,237583.0
1712764500,0,2024-04-10 15:55:00,167.595001,167.689895,167.539993,167.640106,281342.0
1712764800,0,2024-04-10 16:00:00,167.645004,167.830001,167.600006,167.764999,319206.0
1712765100,0,2024-04-10 16:05:00,167.764999,167.800003,167.651794,167.684997,235390.0
1712765400,0,2024-04-10 16:10:00,167.690002,167.720001,167.587493,167.669998,239106.0
1712765700,0,2024-04-10 16:15:00,167.665405,167.789993,167.665405,167.770004,406027.0
1712766000,0,2024-04-10 16:20:00,167.764999,168.029998,167.759994,167.994995,435553.0
1712766300,0,2024-04-10 16:25:00,168.0,168.11,167.990005,168.014999,323410.0
1712766600,0,2024-04-10 16:30:00,168.037002,168.050003,168.0,168.014999,193939.0
1712766900,0,2024-04-10 16:35:00,168.014999,168.139999,168.0,168.005004,275802.0
1712767200,0,2024-04-10 16:40:00,168.009994,168.125,168.0,168.009994,248277.0
1712767500,0,2024-04-10 16:45:00,168.0,168.104995,167.990005,168.104995,262983.0
1712767800,0,2024-04-10 16:50:00,168.100006,168.259902,168.059997,168.2574,264550.0
1712768100,0,2024-04-10 16:55:00,168.258102,168.440002,168.231201,168.419906,276133.0
1712768400,0,2024-04-10 17:00:00,168.419998,168.460006,167.910003,167.979995,601857.0
1712768700,0,2024-04-10 17:05:00,167.970001,167.990005,167.679992,167.710098,376151.0
1712769000,0,2024-04-10 17:10:00,167.720001,167.889999,167.716796,167.850006,364080.0
1712769300,0,2024-04-10 17:15:00,167.789993,168.139999,167.789993,168.11,416989.0
1712769600,0,2024-04-10 17:20:00,168.106796,168.599899,168.059997,168.490005,586653.0
1712769900,0,2024-04-10 17:25:00,168.490005,168.600006,168.130004,168.134994,444149.0
1712770200,0,2024-04-10 17:30:00,168.121002,168.289993,167.86,168.0,552751.0
1712770500,0,2024-04-10 17:35:00,168.005004,168.050003,167.729995,167.759796,319867.0
1712770800,0,2024-04-10 17:40:00,167.759994,167.990005,167.630004,167.850006,398680.0
1712771100,0,2024-04-10 17:45:00,167.839996,168.080001,167.833999,168.060104,311241.0
1712771400,0,2024-04-10 17:50:00,168.059997,168.139999,167.990005,168.125,287762.0
1712771700,0,2024-04-10 17:55:00,168.123992,168.580001,168.087997,168.220001,564591.0
1712772000,0,2024-04-10 18:00:00,168.214996,168.380004,168.009994,168.289993,429459.0
1712772300,0,2024-04-10 18:05:00,168.270996,168.289993,168.0,168.164993,317352.0
1712772600,0,2024-04-10 18:10:00,168.164993,168.339996,168.080001,168.339996,217027.0
1712772900,0,2024-04-10 18:15:00,168.339904,168.419998,167.990005,168.059997,360844.0
1712773200,0,2024-04-10 18:20:00,168.068603,168.214996,167.720001,167.770004,403033.0
1712773500,0,2024-04-10 18:25:00,167.759994,167.899993,167.710006,167.759994,351046.0
1712773800,0,2024-04-10 18:30:00,167.764999,167.919998,167.753997,167.820007,291094.0
1712774100,0,2024-04-10 18:35:00,167.809997,168.000595,167.770004,167.960006,359376.0
1712774400,0,2024-04-10 18:40:00,167.970001,168.070007,167.917999,168.050003,289053.0
1712774700,0,2024-04-10 18:45:00,168.029998,168.11,167.970001,168.11,253744.0
1712775000,0,2024-04-10 18:50:00,168.089996,168.175994,167.899993,167.970001,318578.0
1712775300,0,2024-04-10 18:55:00,167.960006,167.975097,167.690002,167.729904,336704.0
1712775600,0,2024-04-10 19:00:00,167.729995,167.850006,167.690002,167.719894,320669.0
1712775900,0,2024-04-10 19:05:00,167.714996,167.925003,167.699996,167.893997,269625.0
1712776200,0,2024-04-10 19:10:00,167.919998,168.080993,167.889999,168.072006,325661.0
1712776500,0,2024-04-10 19:15:00,168.160003,169.669998,168.139999,168.229995,493101.0
1712776800,0,2024-04-10 19:20:00,168.274993,168.399902,168.220001,168.395004,402191.0
1712777100,0,2024-04-10 19:25:00,168.404998,168.5,168.220001,168.259994,561868.0
1712777400,0,2024-04-10 19:30:00,168.259994,168.304992,168.089996,168.169998,602439.0
1712777700,0,2024-04-10 19:35:00,168.170104,168.294998,168.160003,168.188903,360920.0
1712778000,0,2024-04-10 19:40:00,168.190002,168.580093,168.190002,168.520004,506098.0
1712778300,0,2024-04-10 19:45:00,168.520004,168.684997,168.426101,168.426101,651426.0
1712778600,0,2024-04-10 19:50:00,168.419998,168.479995,167.929992,167.956405,808594.0
1712778900,0,2024-04-10 19:55:00,167.949996,168.070007,167.699996,167.75,2155428.0
1712842200,0,2024-04-11 13:30:00,168.25,168.639999,168.160095,168.240005,2406263.0
1712842500,0,2024-04-11 13:35:00,168.240005,168.520004,168.169998,168.289993,805355.0
1712842800,0,2024-04-11 13:40:00,168.331695,168.740005,168.320007,168.619903,869034.0
1712843100,0,2024-04-11 13:45:00,168.61,168.949996,168.61,168.789993,820721.0
1712843400,0,2024-04-11 13:50:00,168.789993,169.169998,168.729995,168.899993,885237.0
1712843700,0,2024-04-11 13:55:00,168.910003,169.070007,168.800003,168.970001,612711.0
1712844000,0,2024-04-11 14:00:00,168.970001,169.0,168.559997,168.689895,678178.0
1712844300,0,2024-04-11 14:05:00,168.679092,168.729995,168.460006,168.589996,541103.0
1712844600,0,2024-04-11 14:10:00,168.600006,168.649993,168.429992,168.634994,419726.0
1712844900,0,2024-04-11 14:15:00,168.634994,168.634994,168.339996,168.354995,511758.0
1712845200,0,2024-04-11 14:20:00,168.350006,168.479995,168.309997,168.460006,382792.0
1712845500,0,2024-04-11 14:25:00,168.464996,168.739898,168.410003,168.720001,555183.0
1712845800,0,2024-04-11 14:30:00,168.729995,168.919998,168.570007,168.884994,672095.0
1712846100,0,2024-04-11 14:35:00,168.889999,169.179992,168.889999,169.076004,881435.0
1712846400,0,2024-04-11 14:40:00,169.080001,169.229995,169.059997,169.205001,545009.0
1712846700,0,2024-04-11 14:45:00,169.205001,169.320007,169.149993,169.235,555783.0
1712847000,0,2024-04-11 14:50:00,169.235,169.330001,169.149002,169.229995,449625.0
1712847300,0,2024-04-11 14:55:00,169.235,169.259994,169.074996,169.145004,380361.0
1712847600,0,2024-04-11 15:00:00,169.154998,169.419998,169.139999,169.36,517128.0
1712847900,0,2024-04-11 15:05:00,169.350494,169.408599,169.175003,169.184997,344205.0
1712848200,0,2024-04-11 15:10:00,169.189895,169.259002,169.063095,169.104995,378950.0
1712848500,0,2024-04-11 15:15:00,169.104995,169.244995,169.0,169.024993,379091.0
1712848800,0,2024-04-11 15:20:00,169.035003,169.149993,169.020004,169.130004,1466249.0
1712849100,0,2024-04-11 15:25:00,169.129898,169.189895,168.945007,169.0,450908.0
1712849400,0,2024-04-11 15:30:00,169.001098,169.330001,169.0,169.320007,324278.0
1712849700,0,2024-04-11 15:35:00,169.323898,169.589996,169.300094,169.558502,502722.0
1712850000,0,2024-04-11 15:40:00,169.559997,169.619995,169.350006,169.350006,389978.0
1712850300,0,2024-04-11 15:45:00,169.358001,169.579895,169.339996,169.490005,252171.0
1712850600,0,2024-04-11 15:50:00,169.494995,169.660003,169.475006,169.614807,876932.0
1712850900,0,2024-04-11 15:55:00,169.615005,169.940307,169.530105,169.908798,428370.0
1712851200,0,2024-04-11 16:00:00,169.919998,169.970001,169.830001,169.964996,328424.0
1712851500,0,2024-04-11 16:05:00,169.964996,170.039993,169.86,169.934997,671539.0
1712851800,0,2024-04-11 16:10:00,169.960006,170.175003,169.899993,170.169998,472798.0
1712852100,0,2024-04-11 16:15:00,170.039993,170.274993,170.014999,170.253097,514389.0
1712852400,0,2024-04-11 16:20:00,170.259994,170.259994,170.139999,170.253402,399049.0
1712852700,0,2024-04-11 16:25:00,170.253402,170.289993,169.9001,169.910003,455356.0
1712853000,0,2024-04-11 16:30:00,169.919998,169.985,169.839996,169.979995,390277.0
1712853300,0,2024-04-11 16:35:00,169.970001,170.089996,169.942398,170.009994,345602.0
1712853600,0,2024-04-11 16:40:00,170.009902,170.119995,169.920104,169.987701,285460.0
1712853900,0,2024-04-11 16:45:00,169.985702,170.399505,169.985,170.365005,641774.0
1712854200,0,2024-04-11 16:50:00,170.369995,170.440002,170.095001,170.160003,972091.0
1712854500,0,2024-04-11 16:55:00,170.159194,170.399993,170.149993,170.390106,561544.0
1712854800,0,2024-04-11 17:00:00,170.391601,170.720001,170.300003,170.669998,961494.0
1712855100,0,2024-04-11 17:05:00,170.660095,171.020004,170.639999,171.000793,1009102.0
1712855400,0,2024-04-11 17:10:00,171.009994,171.220001,170.949996,171.160003,807368.0
1712855700,0,2024-04-11 17:15:00,171.160003,171.660003,171.1501,171.589996,1032172.0
1712856000,0,2024-04-11 17:20:00,171.580093,171.850006,171.449996,171.824005,1305191.0
1712856300,0,2024-04-11 17:25:00,171.824996,172.190002,171.779998,172.104995,1465596.0
1712856600,0,2024-04-11 17:30:00,172.11,172.529998,171.960098,172.490005,1295262.0
1712856900,0,2024-04-11 17:35:00,172.490005,172.729995,172.320007,172.320098,1703714.0
1712857200,0,2024-04-11 17:40:00,172.330001,172.770004,172.089996,172.738006,1514769.0
1712857500,0,2024-04-11 17:45:00,172.740005,172.919998,172.529998,172.879104,1108775.0
1712857800,0,2024-04-11 17:50:00,172.871994,173.25,172.782302,173.205001,1333794.0
1712858100,0,2024-04-11 17:55:00,173.210006,173.220001,172.899993,173.020004,857796.0
1712858400,0,2024-04-11 18:00:00,173.020004,173.324996,172.940002,173.285797,951790.0
1712858700,0,2024-04-11 18:05:00,173.286605,173.630004,173.210006,173.533401,1094633.0
1712859000,0,2024-04-11 18:10:00,173.529998,173.75,173.360992,173.710006,1139036.0
1712859300,0,2024-04-11 18:15:00,173.710006,173.880004,173.649993,173.779998,1274366.0
1712859600,0,2024-04-11 18:20:00,173.779998,174.089996,173.75,174.019805,1313670.0
1712859900,0,2024-04-11 18:25:00,174.014999,174.479995,173.990005,174.179992,1920113.0
1712860200,0,2024-04-11 18:30:00,174.179992,174.399993,174.169998,174.384994,1258804.0
1712860500,0,2024-04-11 18:35:00,174.384994,174.5,174.169998,174.229995,1244095.0
1712860800,0,2024-04-11 18:40:00,174.229995,174.380004,174.020004,174.035003,2158483.0
1712861100,0,2024-04-11 18:45:00,174.039993,174.149993,173.759994,174.020004,1381349.0
1712861400,0,2024-04-11 18:50:00,174.020004,174.179992,173.869995,173.929092,890887.0
1712861700,0,2024-04-11 18:55:00,173.925003,173.940002,173.550003,173.570007,1046592.0
1712862000,0,2024-04-11 19:00:00,173.570007,173.889999,173.550003,173.729995,920441.0
1712862300,0,2024-04-11 19:05:00,173.725006,174.073593,173.714996,174.060104,889681.0
1712862600,0,2024-04-11 19:10:00,174.067993,174.479904,174.059997,174.119705,1570626.0
1712862900,0,2024-04-11 19:15:00,174.125503,174.380004,174.020004,174.380004,1052016.0
1712863200,0,2024-04-11 19:20:00,174.376007,174.720001,174.36,174.719894,1475024.0
1712863500,0,2024-04-11 19:25:00,174.714996,174.86,174.550003,174.739898,1519604.0
1712863800,0,2024-04-11 19:30:00,174.740005,174.985992,174.619995,174.979995,1327812.0
1712864100,0,2024-04-11 19:35:00,174.975997,175.089996,174.820007,175.024993,1654454.0
1712864400,0,2024-04-11 19:40:00,175.020004,175.210006,174.890792,175.195007,2384293.0
1712864700,0,2024-04-11 19:45:00,175.195007,175.460006,175.160003,175.380004,1949887.0
1712865000,0,2024-04-11 19:50:00,175.380004,175.380004,174.850006,175.026,3269904.0
1712865300,0,2024-04-11 19:55:00,175.029998,175.36,174.850006,175.039993,4422484.0
1712928600,0,2024-04-12 13:30:00,174.285003,176.020004,174.210006,175.550003,5736048.0
1712928900,0,2024-04-12 13:35:00,175.554,176.751998,175.529998,176.320007,3727539.0
1712929200,0,2024-04-12 13:40:00,176.320007,177.160003,176.121002,177.129898,3401691.0
1712929500,0,2024-04-12 13:45:00,177.130004,177.979995,177.029998,177.910003,4254524.0
1712929800,0,2024-04-12 13:50:00,177.911407,178.36,177.710006,178.009994,4380156.0
1712930100,0,2024-04-12 13:55:00,178.009994,178.350006,177.800003,178.063903,2759064.0
1712930400,0,2024-04-12 14:00:00,178.070007,178.189895,177.330001,177.384994,2717290.0
1712930700,0,2024-04-12 14:05:00,177.399993,177.5,176.509994,176.694702,2533699.0
1712931000,0,2024-04-12 14:10:00,176.679992,177.139999,176.679992,176.959793,1470329.0
1712931300,0,2024-04-12 14:15:00,176.949996,176.964996,176.559997,176.835006,1321898.0
1712931600,0,2024-04-12 14:20:00,176.830001,177.429992,176.809997,177.029998,1494683.0
1712931900,0,2024-04-12 14:25:00,177.023895,177.134994,176.729995,176.75,1258702.0
1712932200,0,2024-04-12 14:30:00,176.742492,176.779998,176.054992,176.104095,1704662.0
1712932500,0,2024-04-12 14:35:00,176.104995,176.270004,175.869995,176.119995,1385190.0
1712932800,0,2024-04-12 14:40:00,176.11,176.179992,175.744995,175.884994,1115288.0
1712933100,0,2024-04-12 14:45:00,175.869995,175.970001,175.759994,175.940002,753449.0
1712933400,0,2024-04-12 14:50:00,175.929992,176.169998,175.794998,176.059997,961544.0
1712933700,0,2024-04-12 14:55:00,176.070007,176.11,175.854995,175.871704,807736.0
1712934000,0,2024-04-12 15:00:00,175.875,176.380004,175.865005,176.005004,939420.0
1712934300,0,2024-04-12 15:05:00,176.009994,176.100006,175.320007,175.460006,1101736.0
1712934600,0,2024-04-12 15:10:00,175.464996,175.940002,175.369995,175.925003,911852.0
1712934900,0,2024-04-12 15:15:00,175.929992,176.809997,175.835006,176.279998,1319877.0
1712935200,0,2024-04-12 15:20:00,176.285003,176.649993,176.147598,176.320007,1048266.0
1712935500,0,2024-04-12 15:25:00,176.315704,176.379394,176.184997,176.254302,542991.0
1712935800,0,2024-04-12 15:30:00,176.259994,176.550003,176.149993,176.530105,627475.0
1712936100,0,2024-04-12 15:35:00,176.529998,176.770004,176.470001,176.634994,801821.0
1712936400,0,2024-04-12 15:40:00,176.626098,176.940002,176.600006,176.925003,811426.0
1712936700,0,2024-04-12 15:45:00,176.925003,176.990005,176.669998,176.759994,611343.0
1712937000,0,2024-04-12 15:50:00,176.769805,176.800003,176.134994,176.195007,866434.0
1712937300,0,2024-04-12 15:55:00,176.195007,176.199996,175.899993,175.910003,718234.0
1712937600,0,2024-04-12 16:00:00,175.929992,176.173995,175.929992,176.005004,637805.0
1712937900,0,2024-04-12 16:05:00,176.009994,176.11,175.955001,176.009994,425535.0
1712938200,0,2024-04-12 16:10:00,176.009994,176.020004,175.809997,175.854995,467063.0
1712938500,0,2024-04-12 16:15:00,175.869995,176.029907,175.820007,175.854995,574229.0
1712938800,0,2024-04-12 16:20:00,175.850006,176.220001,175.830001,175.975006,1022480.0
1712939100,0,2024-04-12 16:25:00,175.975006,175.979995,175.565002,175.589996,676773.0
1712939400,0,2024-04-12 16:30:00,175.595001,175.660003,175.240005,175.520004,772494.0
1712939700,0,2024-04-12 16:35:00,175.524993,175.550003,175.080001,175.228805,760891.0
1712940000,0,2024-04-12 16:40:00,175.228805,175.466903,175.070007,175.089996,538625.0
1712940300,0,2024-04-12 16:45:00,175.080001,175.199996,174.919998,174.979995,774049.0
1712940600,0,2024-04-12 16:50:00,174.979995,175.210006,174.964996,175.199996,662434.0
1712940900,0,2024-04-12 16:55:00,175.195404,175.279998,175.009994,175.009994,524108.0
1712941200,0,2024-04-12 17:00:00,175.029998,175.149993,174.800003,174.969894,623860.0
1712941500,0,2024-04-12 17:05:00,174.970001,175.199996,174.964996,175.125,577248.0
1712941800,0,2024-04-12 17:10:00,175.119995,175.407104,175.119995,175.380004,1331669.0
1712942100,0,2024-04-12 17:15:00,175.380004,175.61,175.270004,175.294998,712169.0
1712942400,0,2024-04-12 17:20:00,175.298095,175.299896,175.077499,175.229995,650547.0
1712942700,0,2024-04-12 17:25:00,175.235,175.369796,175.160003,175.350006,537926.0
1712943000,0,2024-04-12 17:30:00,175.339996,175.505004,175.235,175.470901,553841.0
1712943300,0,2024-04-12 17:35:00,175.479995,175.607696,175.389999,175.607696,559201.0
1712943600,0,2024-04-12 17:40:00,175.600006,176.0,175.580001,175.815002,911377.0
1712943900,0,2024-04-12 17:45:00,175.815002,175.940002,175.669998,175.779998,640052.0
1712944200,0,2024-04-12 17:50:00,175.789993,175.889999,175.539993,175.540893,598799.0
1712944500,0,2024-04-12 17:55:00,175.544998,175.588195,175.380004,175.409805,466131.0
1712944800,0,2024-04-12 18:00:00,175.404998,175.634994,175.350006,175.619995,481356.0
1712945100,0,2024-04-12 18:05:00,175.619094,175.975006,175.570007,175.940002,661010.0
1712945400,0,2024-04-12 18:10:00,175.949996,175.960006,175.669998,175.690093,430784.0
1712945700,0,2024-04-12 18:15:00,175.705001,175.910003,175.675003,175.794998,514122.0
1712946000,0,2024-04-12 18:20:00,175.794998,175.990005,175.794998,175.865005,527797.0
1712946300,0,2024-04-12 18:25:00,175.869995,175.979995,175.850006,175.970001,504097.0
1712946600,0,2024-04-12 18:30:00,175.970001,176.169998,175.919998,175.966003,980375.0
1712946900,0,2024-04-12 18:35:00,175.955001,176.029998,175.850006,175.945007,532258.0
1712947200,0,2024-04-12 18:40:00,175.945007,175.979995,175.725006,175.954101,583479.0
1712947500,0,2024-04-12 18:45:00,175.960006,176.070007,175.919998,176.0,541328.0
1712947800,0,2024-04-12 18:50:00,175.985,176.240005,175.970001,176.210006,719440.0
1712948100,0,2024-04-12 18:55:00,176.208892,176.259994,175.934997,175.940002,769580.0
1712948400,0,2024-04-12 19:00:00,175.940002,175.990005,175.710006,175.970001,825058.0
1712948700,0,2024-04-12 19:05:00,175.960006,176.059997,175.830001,175.880004,570539.0
1712949000,0,2024-04-12 19:10:00,175.86,175.979995,175.720001,175.740005,526005.0
1712949300,0,2024-04-12 19:15:00,175.75,175.960006,175.630004,175.910003,690827.0
1712949600,0,2024-04-12 19:20:00,175.904998,176.100006,175.889999,176.091796,690645.0
1712949900,0,2024-04-12 19:25:00,176.100006,176.149993,175.940002,176.017501,695592.0
1712950200,0,2024-04-12 19:30:00,176.014999,176.160003,175.955001,176.100006,754889.0
1712950500,0,2024-04-12 19:35:00,176.100006,176.209503,176.0,176.002502,845665.0
1712950800,0,2024-04-12 19:40:00,176.009994,176.309997,176.000106,176.309997,1072085.0
1712951100,0,2024-04-12 19:45:00,176.309997,176.619995,176.289993,176.589996,1460495.0
1712951400,0,2024-04-12 19:50:00,176.600006,176.740005,176.36,176.419998,2028902.0
1712951700,0,2024-04-12 19:55:00,176.410003,176.669998,176.350006,176.565002,4452451.0
1713187800,0,2024-04-15 13:30:00,175.380004,175.979904,173.850006,174.229995,4887115.0
1713188100,0,2024-04-15 13:35:00,174.240005,175.049606,174.143005,174.160003,2109365.0
1713188400,0,2024-04-15 13:40:00,174.160003,175.149993,174.050003,175.139999,1393867.0
1713188700,0,2024-04-15 13:45:00,175.139999,175.389999,174.559997,174.700897,1143089.0
1713189000,0,2024-04-15 13:50:00,174.710006,174.880004,174.380004,174.850006,966035.0
1713189300,0,2024-04-15 13:55:00,174.854995,174.880004,174.5,174.630004,793748.0
1713189600,0,2024-04-15 14:00:00,174.619995,174.86,174.5,174.830001,667764.0
1713189900,0,2024-04-15 14:05:00,174.839797,175.119995,174.800003,174.990005,1135297.0
1713190200,0,2024-04-15 14:10:00,174.985,175.089996,174.710006,174.839996,1089082.0
1713190500,0,2024-04-15 14:15:00,174.839996,175.270004,174.729995,174.850006,786702.0
1713190800,0,2024-04-15 14:20:00,174.86,174.919998,174.600006,174.789993,572537.0
1713191100,0,2024-04-15 14:25:00,174.800003,175.119995,174.779998,174.880004,554471.0
1713191400,0,2024-04-15 14:30:00,174.880004,175.039993,174.61,174.61,553371.0
1713191700,0,2024-04-15 14:35:00,174.61,174.820007,174.559997,174.710006,534723.0
1713192000,0,2024-04-15 14:40:00,174.720001,175.014999,174.630004,174.949996,509045.0
1713192300,0,2024-04-15 14:45:00,174.949996,175.184005,174.770004,175.119995,593255.0
1713192600,0,2024-04-15 14:50:00,175.119995,175.149993,174.830001,174.927902,468534.0
1713192900,0,2024-04-15 14:55:00,174.940002,175.119995,174.800003,174.830001,634738.0
1713193200,0,2024-04-15 15:00:00,174.839996,175.789993,174.835006,175.789993,953603.0
1713193500,0,2024-04-15 15:05:00,175.789901,176.470001,175.751007,176.240005,1892974.0
1713193800,0,2024-04-15 15:10:00,176.25,176.630004,175.789993,175.809997,1292107.0
1713194100,0,2024-04-15 15:15:00,175.800003,175.800003,175.339996,175.389999,838009.0
1713194400,0,2024-04-15 15:20:00,175.389999,175.419998,175.070007,175.104995,643494.0
1713194700,0,2024-04-15 15:25:00,175.089996,175.460006,175.070007,175.410003,583300.0
1713195000,0,2024-04-15 15:30:00,175.399993,175.880004,175.399993,175.774993,734834.0
1713195300,0,2024-04-15 15:35:00,175.785003,175.880004,175.457107,175.589996,495300.0
1713195600,0,2024-04-15 15:40:00,175.589996,175.649993,175.259994,175.380004,427675.0
1713195900,0,2024-04-15 15:45:00,175.380004,175.625,175.369995,175.625,321600.0
1713196200,0,2024-04-15 15:50:00,175.625,176.095001,175.539993,176.080093,626464.0
1713196500,0,2024-04-15 15:55:00,176.089996,176.139999,175.929992,176.005004,362358.0
1713196800,0,2024-04-15 16:00:00,176.000106,176.089996,175.970001,176.003097,382147.0
1713197100,0,2024-04-15 16:05:00,176.014999,176.089996,175.990005,176.039901,246364.0
1713197400,0,2024-04-15 16:10:00,176.029998,176.149993,175.919998,176.005004,330244.0
1713197700,0,2024-04-15 16:15:00,176.014999,176.029998,175.630004,175.660003,333510.0
1713198000,0,2024-04-15 16:20:00,175.654998,175.830001,175.009994,175.039993,634032.0
1713198300,0,2024-04-15 16:25:00,175.039993,175.179992,174.960006,175.100006,440035.0
1713198600,0,2024-04-15 16:30:00,175.095001,175.149993,174.899993,175.100006,431315.0
1713198900,0,2024-04-15 16:35:00,175.100006,175.149993,174.919998,175.024993,963865.0
1713199200,0,2024-04-15 16:40:00,175.029998,175.184997,174.979995,175.050003,410566.0
1713199500,0,2024-04-15 16:45:00,175.044998,175.139999,174.899993,175.139999,377947.0
1713199800,0,2024-04-15 16:50:00,175.139999,175.160003,175.059997,175.11,280456.0
1713200100,0,2024-04-15 16:55:00,175.100006,175.240005,175.035003,175.134994,284329.0
1713200400,0,2024-04-15 17:00:00,175.134994,175.229995,175.059997,175.199905,378109.0
1713200700,0,2024-04-15 17:05:00,175.179992,175.509902,175.179992,175.475006,404423.0
1713201000,0,2024-04-15 17:10:00,175.479995,175.509994,175.279998,175.380004,416189.0
1713201300,0,2024-04-15 17:15:00,175.380004,175.479995,175.190002,175.205001,497605.0
1713201600,0,2024-04-15 17:20:00,175.205001,175.570007,175.11,175.429992,798919.0
1713201900,0,2024-04-15 17:25:00,175.425003,175.5,174.510101,174.520004,849622.0
1713202200,0,2024-04-15 17:30:00,174.509994,174.61,174.190002,174.198501,807202.0
1713202500,0,2024-04-15 17:35:00,174.195007,174.279998,173.839996,173.86,807908.0
1713202800,0,2024-04-15 17:40:00,173.869995,174.059997,173.619995,173.929992,760035.0
1713203100,0,2024-04-15 17:45:00,173.929992,174.070007,173.794998,173.953002,464762.0
1713203400,0,2024-04-15 17:50:00,173.960006,174.009994,173.649993,173.839996,586772.0
1713203700,0,2024-04-15 17:55:00,173.835006,173.949996,173.531997,173.899993,575246.0
1713204000,0,2024-04-15 18:00:00,173.889999,173.889999,173.240005,173.380004,753097.0
1713204300,0,2024-04-15 18:05:00,173.380004,173.470001,172.899993,172.970001,825439.0
1713204600,0,2024-04-15 18:10:00,172.960006,172.964996,172.5,172.699996,1048099.0
1713204900,0,2024-04-15 18:15:00,172.705001,173.0,172.639999,172.949996,883512.0
1713205200,0,2024-04-15 18:20:00,172.955001,173.020004,172.779998,172.854995,933829.0
1713205500,0,2024-04-15 18:25:00,172.854995,173.319793,172.850006,173.130004,977917.0
1713205800,0,2024-04-15 18:30:00,173.119995,173.565002,173.020004,173.539993,856181.0
1713206100,0,2024-04-15 18:35:00,173.529998,173.759994,173.479995,173.505004,740479.0
1713206400,0,2024-04-15 18:40:00,173.505004,173.630004,173.339996,173.380004,502030.0
1713206700,0,2024-04-15 18:45:00,173.380004,173.550003,173.229995,173.280105,601262.0
1713207000,0,2024-04-15 18:50:00,173.285003,173.36,173.119995,173.264999,508087.0
1713207300,0,2024-04-15 18:55:00,173.274993,173.520004,173.220001,173.311096,506830.0
1713207600,0,2024-04-15 19:00:00,173.320007,173.449996,173.070007,173.089996,527944.0
1713207900,0,2024-04-15 19:05:00,173.070007,173.25,173.020004,173.160003,534023.0
1713208200,0,2024-04-15 19:10:00,173.169998,173.289993,173.050003,173.082504,483670.0
1713208500,0,2024-04-15 19:15:00,173.089996,173.169998,172.800003,172.865005,532618.0
1713208800,0,2024-04-15 19:20:00,172.869995,173.210006,172.822692,173.119995,605087.0
1713209100,0,2024-04-15 19:25:00,173.119995,173.145004,172.869995,172.929992,451597.0
1713209400,0,2024-04-15 19:30:00,172.929992,173.36,172.910003,173.255004,812068.0
1713209700,0,2024-04-15 19:35:00,173.259994,173.485,173.229995,173.460006,600274.0
1713210000,0,2024-04-15 19:40:00,173.470001,173.520004,173.330001,173.470001,801334.0
1713210300,0,2024-04-15 19:45:00,173.473907,173.61,173.389999,173.520004,753190.0
1713210600,0,2024-04-15 19:50:00,173.509994,173.600006,173.0,173.029998,1259371.0
1713210900,0,2024-04-15 19:55:00,173.030105,173.035003,172.660003,172.684997,2593319.0
1713274200,0,2024-04-16 13:30:00,171.710006,172.429992,171.460006,172.163604,3439257.0
1713274500,0,2024-04-16 13:35:00,172.160003,172.580001,171.919998,172.460006,1199446.0
1713274800,0,2024-04-16 13:40:00,172.457992,172.75,172.330001,172.740005,984982.0
1713275100,0,2024-04-16 13:45:00,172.740005,172.949996,172.350006,172.841293,1216914.0
1713275400,0,2024-04-16 13:50:00,172.850006,173.415298,172.720001,173.404998,1294541.0
1713275700,0,2024-04-16 13:55:00,173.410003,173.755004,172.789993,172.820007,1451590.0
1713276000,0,2024-04-16 14:00:00,172.820007,172.975006,172.649993,172.744995,930749.0
1713276300,0,2024-04-16 14:05:00,172.744506,172.919998,172.589996,172.889999,925834.0
1713276600,0,2024-04-16 14:10:00,172.880004,172.880004,172.279998,172.410003,871898.0
1713276900,0,2024-04-16 14:15:00,172.419998,172.490005,171.889999,172.11,848315.0
1713277200,0,2024-04-16 14:20:00,172.115005,172.240005,171.729995,171.759994,752174.0
1713277500,0,2024-04-16 14:25:00,171.755004,171.825805,171.182006,171.220001,1031339.0
1713277800,0,2024-04-16 14:30:00,171.199996,171.449996,171.130004,171.145004,752872.0
1713278100,0,2024-04-16 14:35:00,171.139999,171.300003,170.440002,170.460006,1180068.0
1713278400,0,2024-04-16 14:40:00,170.460006,170.699996,170.130004,170.350006,1384092.0
1713278700,0,2024-04-16 14:45:00,170.320007,170.380004,169.524703,169.580001,1563589.0
1713279000,0,2024-04-16 14:50:00,169.589996,169.800003,169.389999,169.604995,1427224.0
1713279300,0,2024-04-16 14:55:00,169.600006,169.720001,169.119995,169.145202,1349766.0
1713279600,0,2024-04-16 15:00:00,169.139999,169.330001,169.050003,169.240493,1289349.0
1713279900,0,2024-04-16 15:05:00,169.25,169.654998,169.25,169.539993,1149206.0
1713280200,0,2024-04-16 15:10:00,169.535003,169.630004,169.285003,169.315002,803885.0
1713280500,0,2024-04-16 15:15:00,169.320007,169.385299,169.065002,169.095001,931992.0
1713280800,0,2024-04-16 15:20:00,169.119995,169.399993,169.020004,169.380004,840215.0
1713281100,0,2024-04-16 15:25:00,169.369995,169.479995,169.279998,169.445007,734784.0
1713281400,0,2024-04-16 15:30:00,169.449996,169.449996,169.100006,169.195007,702982.0
1713281700,0,2024-04-16 15:35:00,169.210006,169.2173,168.410003,168.440002,2120849.0
1713282000,0,2024-04-16 15:40:00,168.419998,168.820007,168.404998,168.744995,1071308.0
1713282300,0,2024-04-16 15:45:00,168.741302,168.770004,168.520004,168.574996,737605.0
1713282600,0,2024-04-16 15:50:00,168.580001,169.074996,168.570007,169.065002,792284.0
1713282900,0,2024-04-16 15:55:00,169.061996,169.270004,168.889999,169.035003,848882.0
1713283200,0,2024-04-16 16:00:00,169.029998,169.080001,168.270004,168.456298,1008667.0
1713283500,0,2024-04-16 16:05:00,168.449996,169.175003,168.399993,169.160003,772380.0
1713283800,0,2024-04-16 16:10:00,169.154998,169.440002,169.115005,169.339904,946984.0
1713284100,0,2024-04-16 16:15:00,169.335006,169.679992,169.285003,169.669998,827274.0
1713284400,0,2024-04-16 16:20:00,169.669998,169.850006,169.580001,169.735,839746.0
1713284700,0,2024-04-16 16:25:00,169.735,169.789993,169.389999,169.414993,620155.0
1713285000,0,2024-04-16 16:30:00,169.410003,169.559997,169.330001,169.352996,416112.0
1713285300,0,2024-04-16 16:35:00,169.350204,169.440002,169.25,169.335006,393010.0
1713285600,0,2024-04-16 16:40:00,169.335006,169.581497,169.330001,169.384994,322652.0
1713285900,0,2024-04-16 16:45:00,169.384994,169.539993,169.304992,169.464996,321810.0
1713286200,0,2024-04-16 16:50:00,169.460006,169.479995,169.160003,169.164199,468239.0
1713286500,0,2024-04-16 16:55:00,169.169998,169.210006,168.929992,169.059997,759198.0
1713286800,0,2024-04-16 17:00:00,169.070007,169.210006,169.039993,169.119995,374710.0
1713287100,0,2024-04-16 17:05:00,169.11,169.539993,168.990005,169.5,526569.0
1713287400,0,2024-04-16 17:10:00,169.490005,169.729995,169.380004,169.580001,425127.0
1713287700,0,2024-04-16 17:15:00,169.580001,169.61,169.404998,169.414993,422197.0
1713288000,0,2024-04-16 17:20:00,169.410003,169.634994,169.389999,169.589996,310534.0
1713288300,0,2024-04-16 17:25:00,169.595001,169.639999,169.310104,169.389999,339581.0
1713288600,0,2024-04-16 17:30:00,169.399993,169.449996,168.399993,168.800003,1160189.0
1713288900,0,2024-04-16 17:35:00,168.800003,169.300003,168.720001,168.949996,710784.0
1713289200,0,2024-04-16 17:40:00,168.949996,169.210098,168.940002,169.160003,536082.0
1713289500,0,2024-04-16 17:45:00,169.179992,169.490005,169.11,169.119995,674650.0
1713289800,0,2024-04-16 17:50:00,169.119995,169.470001,168.880004,169.289993,690147.0
1713290100,0,2024-04-16 17:55:00,169.289993,169.5,169.240005,169.445007,408553.0
1713290400,0,2024-04-16 18:00:00,169.449996,169.789993,169.320007,169.75,518008.0
1713290700,0,2024-04-16 18:05:00,169.75,170.289993,169.479995,170.257904,1366021.0
1713291000,0,2024-04-16 18:10:00,170.259994,170.399993,169.770004,169.785003,753030.0
1713291300,0,2024-04-16 18:15:00,169.789993,169.854995,169.279998,169.309997,584403.0
1713291600,0,2024-04-16 18:20:00,169.320007,169.404998,168.970001,169.11,496258.0
1713291900,0,2024-04-16 18:25:00,169.119995,169.330001,168.824996,168.925003,498390.0
1713292200,0,2024-04-16 18:30:00,168.925003,169.289993,168.880004,169.279998,490817.0
1713292500,0,2024-04-16 18:35:00,169.315002,169.375,169.11,169.375,372533.0
1713292800,0,2024-04-16 18:40:00,169.375,169.669998,169.315002,169.619995,459299.0
1713293100,0,2024-04-16 18:45:00,169.619995,169.630004,169.339996,169.388595,320317.0
1713293400,0,2024-04-16 18:50:00,169.389999,169.933105,169.389999,169.86,422681.0
1713293700,0,2024-04-16 18:55:00,169.869903,170.080001,169.751495,170.070007,486650.0
1713294000,0,2024-04-16 19:00:00,170.070007,170.080001,169.729995,169.789993,532911.0
1713294300,0,2024-04-16 19:05:00,169.800003,169.889999,169.690002,169.794998,365990.0
1713294600,0,2024-04-16 19:10:00,169.804992,169.899993,169.710006,169.770004,402978.0
1713294900,0,2024-04-16 19:15:00,169.770004,169.989898,169.630004,169.970001,497936.0
1713295200,0,2024-04-16 19:20:00,169.970001,170.039993,169.830001,169.929992,406542.0
1713295500,0,2024-04-16 19:25:00,169.919998,170.020004,169.863204,169.994995,428694.0
1713295800,0,2024-04-16 19:30:00,169.990005,170.014999,169.494995,169.509994,677610.0
1713296100,0,2024-04-16 19:35:00,169.514999,169.770004,169.429992,169.710006,629279.0
1713296400,0,2024-04-16 19:40:00,169.705001,169.725006,169.550094,169.658203,532732.0
1713296700,0,2024-04-16 19:45:00,169.660003,169.820007,169.550003,169.720001,540281.0
1713297000,0,2024-04-16 19:50:00,169.720001,169.929992,169.490798,169.809997,1332773.0
1713297300,0,2024-04-16 19:55:00,169.809997,169.839996,169.279998,169.337905,2225816.0
1713360600,0,2024-04-17 13:30:00,169.580001,170.149993,169.310104,170.100006,2231273.0
1713360900,0,2024-04-17 13:35:00,170.125,170.639999,170.059997,170.164993,1116373.0
1713361200,0,2024-04-17 13:40:00,170.160003,170.279907,169.839904,170.205001,882205.0
1713361500,0,2024-04-17 13:45:00,170.210006,170.449996,170.044998,170.429992,670186.0
1713361800,0,2024-04-17 13:50:00,170.440002,170.490005,169.869995,169.979995,727606.0
1713362100,0,2024-04-17 13:55:00,169.970001,170.0,169.630004,169.839996,719403.0
1713362400,0,2024-04-17 14:00:00,169.845001,169.960006,169.580001,169.660003,661804.0
1713362700,0,2024-04-17 14:05:00,169.660003,170.020004,169.660003,170.005004,624365.0
1713363000,0,2024-04-17 14:10:00,170.009994,170.240005,169.839996,170.199996,638565.0
1713363300,0,2024-04-17 14:15:00,170.195007,170.369995,170.119995,170.324996,682169.0
1713363600,0,2024-04-17 14:20:00,170.324996,170.460006,170.080001,170.455001,701266.0
1713363900,0,2024-04-17 14:25:00,170.460006,170.630004,170.395004,170.455001,703744.0
1713364200,0,2024-04-17 14:30:00,170.449996,170.475006,170.130004,170.140197,466132.0
1713364500,0,2024-04-17 14:35:00,170.145095,170.279998,169.880004,169.999893,575315.0
1713364800,0,2024-04-17 14:40:00,169.994995,170.100006,169.902603,170.005004,432790.0
1713365100,0,2024-04-17 14:45:00,170.009994,170.299804,169.919998,170.285003,479049.0
1713365400,0,2024-04-17 14:50:00,170.270004,170.339996,169.604995,169.699996,774040.0
1713365700,0,2024-04-17 14:55:00,169.699996,169.939895,169.699996,169.846496,435585.0
1713366000,0,2024-04-17 15:00:00,169.839996,170.139999,169.815002,170.070007,1005060.0
1713366300,0,2024-04-17 15:05:00,170.070007,170.070007,169.619995,169.699996,429191.0
1713366600,0,2024-04-17 15:10:00,169.713699,169.755004,169.259994,169.36,555890.0
1713366900,0,2024-04-17 15:15:00,169.354995,169.506698,169.289993,169.309997,1743959.0
1713367200,0,2024-04-17 15:20:00,169.315002,169.479995,169.220001,169.425003,491143.0
1713367500,0,2024-04-17 15:25:00,169.420104,169.600006,169.210006,169.210006,430550.0
1713367800,0,2024-04-17 15:30:00,169.220001,169.289993,168.869995,169.009597,748734.0
1713368100,0,2024-04-17 15:35:00,169.0,169.149993,168.889999,169.119995,414500.0
1713368400,0,2024-04-17 15:40:00,169.130004,169.36,169.100097,169.350006,375957.0
1713368700,0,2024-04-17 15:45:00,169.350006,169.36,168.880004,168.955001,1036675.0
1713369000,0,2024-04-17 15:50:00,168.960006,169.11,168.930099,169.085006,363264.0
1713369300,0,2024-04-17 15:55:00,169.074996,169.074996,168.899993,168.929901,332511.0
1713369600,0,2024-04-17 16:00:00,168.910003,168.960006,168.770004,168.800003,416381.0
1713369900,0,2024-04-17 16:05:00,168.809997,168.850006,168.630004,168.699996,366817.0
1713370200,0,2024-04-17 16:10:00,168.710006,168.970001,168.710006,168.960006,455823.0
1713370500,0,2024-04-17 16:15:00,168.960006,169.039993,168.820007,168.889694,363202.0
1713370800,0,2024-04-17 16:20:00,168.880096,168.979995,168.600006,168.675003,596343.0
1713371100,0,2024-04-17 16:25:00,168.679992,168.846893,168.645004,168.699996,383152.0
1713371400,0,2024-04-17 16:30:00,168.699996,168.715301,168.505004,168.61,339469.0
1713371700,0,2024-04-17 16:35:00,168.619995,168.660003,168.399993,168.410003,450903.0
1713372000,0,2024-04-17 16:40:00,168.404998,168.485,168.160003,168.169998,579098.0
1713372300,0,2024-04-17 16:45:00,168.179992,168.479995,168.070007,168.455093,556022.0
1713372600,0,2024-04-17 16:50:00,168.335006,168.539993,168.279998,168.485,338619.0
1713372900,0,2024-04-17 16:55:00,168.485,168.490005,168.339996,168.350006,267152.0
1713373200,0,2024-04-17 17:00:00,168.36,168.559997,168.300003,168.5,368745.0
1713373500,0,2024-04-17 17:05:00,168.5,168.75,168.440002,168.75,394425.0
1713373800,0,2024-04-17 17:10:00,168.740005,168.800003,168.625,168.744995,286432.0
1713374100,0,2024-04-17 17:15:00,168.75,168.970001,168.744995,168.770004,536097.0
1713374400,0,2024-04-17 17:20:00,168.779998,168.839996,168.690002,168.720001,286830.0
1713374700,0,2024-04-17 17:25:00,168.729995,168.820007,168.600006,168.820007,286491.0
1713375000,0,2024-04-17 17:30:00,168.830001,169.0,168.740005,168.7901,339939.0
1713375300,0,2024-04-17 17:35:00,168.800003,168.940002,168.729995,168.820007,344661.0
1713375600,0,2024-04-17 17:40:00,168.820007,168.910003,168.600006,168.720001,272399.0
1713375900,0,2024-04-17 17:45:00,168.705001,168.770004,168.509994,168.770004,246636.0
1713376200,0,2024-04-17 17:50:00,168.789993,168.929992,168.580001,168.884994,1331625.0
1713376500,0,2024-04-17 17:55:00,168.869995,168.990005,168.830001,168.919998,305247.0
1713376800,0,2024-04-17 18:00:00,168.940002,168.960006,168.770095,168.889999,288051.0
1713377100,0,2024-04-17 18:05:00,168.884994,168.889999,168.710006,168.759994,292825.0
1713377400,0,2024-04-17 18:10:00,168.755493,168.779998,168.550003,168.61,288216.0
1713377700,0,2024-04-17 18:15:00,168.619995,168.815002,168.529998,168.735,254248.0
1713378000,0,2024-04-17 18:20:00,168.740005,168.749893,168.529998,168.615005,291154.0
1713378300,0,2024-04-17 18:25:00,168.600006,168.770004,168.565002,168.61,652945.0
1713378600,0,2024-04-17 18:30:00,168.619995,168.699996,168.479995,168.544998,257737.0
1713378900,0,2024-04-17 18:35:00,168.544998,168.600006,168.335006,168.559997,307590.0
1713379200,0,2024-04-17 18:40:00,168.559997,169.149993,168.559997,169.11,510240.0
1713379500,0,2024-04-17 18:45:00,169.11,169.179992,168.865005,168.884994,398115.0
1713379800,0,2024-04-17 18:50:00,168.880004,168.990005,168.36,168.440002,380668.0
1713380100,0,2024-04-17 18:55:00,168.430999,168.509994,168.260696,168.330001,432648.0
1713380400,0,2024-04-17 19:00:00,168.320007,168.320007,168.145004,168.156906,417950.0
1713380700,0,2024-04-17 19:05:00,168.160003,168.270004,168.11,168.169998,358679.0
1713381000,0,2024-04-17 19:10:00,168.164993,168.210006,168.029998,168.115005,374900.0
1713381300,0,2024-04-17 19:15:00,168.121093,168.369995,168.115005,168.193099,404921.0
1713381600,0,2024-04-17 19:20:00,168.202301,168.289993,168.145004,168.240005,324423.0
1713381900,0,2024-04-17 19:25:00,168.235,168.290496,168.020004,168.089996,387054.0
1713382200,0,2024-04-17 19:30:00,168.089996,168.270004,168.059997,168.244995,456239.0
1713382500,0,2024-04-17 19:35:00,168.235,168.289993,168.080001,168.147903,363283.0
1713382800,0,2024-04-17 19:40:00,168.149993,168.279998,168.029998,168.25,530282.0
1713383100,0,2024-04-17 19:45:00,168.250305,168.488403,168.220001,168.375,766142.0
1713383400,0,2024-04-17 19:50:00,168.380004,168.544998,168.164993,168.479995,916322.0
1713383700,0,2024-04-17 19:55:00,168.475006,168.475006,168.0,168.0,1993339.0
1713447000,0,2024-04-18 13:30:00,168.0,168.639999,167.949996,168.625,2015258.0
1713447300,0,2024-04-18 13:35:00,168.619995,168.630004,167.550003,167.909896,1167833.0
1713447600,0,2024-04-18 13:40:00,167.903305,168.600006,167.880004,168.240005,874368.0
1713447900,0,2024-04-18 13:45:00,168.240005,168.455001,168.080001,168.080001,838501.0
1713448200,0,2024-04-18 13:50:00,168.089996,168.164993,167.883102,168.030105,491133.0
1713448500,0,2024-04-18 13:55:00,168.035003,168.100006,167.61,167.700103,681477.0
1713448800,0,2024-04-18 14:00:00,167.699996,167.830001,167.330001,167.460006,916510.0
1713449100,0,2024-04-18 14:05:00,167.464996,167.735,167.445007,167.684997,580162.0
1713449400,0,2024-04-18 14:10:00,167.669998,167.770004,167.505004,167.615005,476759.0
1713449700,0,2024-04-18 14:15:00,167.615005,167.889999,167.550003,167.879196,521438.0
1713450000,0,2024-04-18 14:20:00,167.865005,167.979995,167.779998,167.878997,397805.0
1713450300,0,2024-04-18 14:25:00,167.86,168.149993,167.839996,168.039901,571597.0
1713450600,0,2024-04-18 14:30:00,168.039993,168.130004,167.949996,168.104995,383408.0
1713450900,0,2024-04-18 14:35:00,168.104995,168.279998,167.86,167.929992,564620.0
1713451200,0,2024-04-18 14:40:00,167.960006,168.205001,167.934997,168.175003,398942.0
1713451500,0,2024-04-18 14:45:00,168.195007,168.240005,167.929992,168.035003,498816.0
1713451800,0,2024-04-18 14:50:00,168.044998,168.119903,167.960006,168.035003,378524.0
1713452100,0,2024-04-18 14:55:00,168.049896,168.179992,168.040298,168.160003,478067.0
1713452400,0,2024-04-18 15:00:00,168.160003,168.235,168.009994,168.100006,342175.0
1713452700,0,2024-04-18 15:05:00,168.100006,168.244995,168.044998,168.139999,268435.0
1713453000,0,2024-04-18 15:10:00,168.149993,168.225006,168.039993,168.164993,353537.0
1713453300,0,2024-04-18 15:15:00,168.169998,168.199996,168.080001,168.100006,257641.0
1713453600,0,2024-04-18 15:20:00,168.119995,168.199996,168.080001,168.149993,291031.0
1713453900,0,2024-04-18 15:25:00,168.145004,168.199996,167.979995,167.990005,424576.0
1713454200,0,2024-04-18 15:30:00,168.0,168.014999,167.779998,167.889999,434324.0
1713454500,0,2024-04-18 15:35:00,167.889999,167.949996,167.800003,167.850006,291115.0
1713454800,0,2024-04-18 15:40:00,167.850006,167.899993,167.785003,167.839996,273376.0
1713455100,0,2024-04-18 15:45:00,167.839996,167.889999,167.800003,167.865005,267341.0
1713455400,0,2024-04-18 15:50:00,167.869995,167.955001,167.839996,167.904998,257015.0
1713455700,0,2024-04-18 15:55:00,167.899993,167.934997,167.820007,167.839996,251388.0
1713456000,0,2024-04-18 16:00:00,167.839996,167.949996,167.800003,167.835006,268357.0
1713456300,0,2024-04-18 16:05:00,167.839904,167.854995,167.660003,167.729995,358442.0
1713456600,0,2024-04-18 16:10:00,167.740005,167.770004,167.589996,167.625,292384.0
1713456900,0,2024-04-18 16:15:00,167.619995,167.649993,167.550003,167.604995,248410.0
1713457200,0,2024-04-18 16:20:00,167.61,167.619995,167.520004,167.545196,209688.0
1713457500,0,2024-04-18 16:25:00,167.539993,167.565002,167.399993,167.565002,404583.0
1713457800,0,2024-04-18 16:30:00,167.565002,167.699996,167.429992,167.449996,399794.0
1713458100,0,2024-04-18 16:35:00,167.455001,167.690002,167.450103,167.61,293164.0
1713458400,0,2024-04-18 16:40:00,167.615005,167.626998,167.380004,167.442794,248065.0
1713458700,0,2024-04-18 16:45:00,167.443801,167.449996,166.789993,166.936996,1189944.0
1713459000,0,2024-04-18 16:50:00,166.929992,167.009994,166.809997,166.899993,521506.0
1713459300,0,2024-04-18 16:55:00,166.895004,166.990005,166.740005,166.804992,485551.0
1713459600,0,2024-04-18 17:00:00,166.800704,167.115005,166.789993,167.0083,395604.0
1713459900,0,2024-04-18 17:05:00,167.020004,167.089996,166.910003,167.039901,375845.0
1713460200,0,2024-04-18 17:10:00,167.035003,167.035003,166.770004,166.904998,349573.0
1713460500,0,2024-04-18 17:15:00,166.899993,166.985,166.680099,166.895004,498318.0
1713460800,0,2024-04-18 17:20:00,166.895004,166.960296,166.630004,166.645004,437307.0
1713461100,0,2024-04-18 17:25:00,166.649993,167.029998,166.630096,166.979904,496886.0
1713461400,0,2024-04-18 17:30:00,166.990005,167.095001,166.850006,166.899993,315552.0
1713461700,0,2024-04-18 17:35:00,166.889999,166.940002,166.759994,166.820007,282719.0
1713462000,0,2024-04-18 17:40:00,166.824996,166.850601,166.634994,166.75,372526.0
1713462300,0,2024-04-18 17:45:00,166.740005,166.809997,166.684997,166.718704,272344.0
1713462600,0,2024-04-18 17:50:00,166.717605,166.804992,166.550003,166.800003,420576.0
1713462900,0,2024-04-18 17:55:00,166.800003,166.899993,166.725006,166.845001,277375.0
1713463200,0,2024-04-18 18:00:00,166.835006,166.921005,166.779998,166.86,258856.0
1713463500,0,2024-04-18 18:05:00,166.845001,166.865005,166.660003,166.714996,274637.0
1713463800,0,2024-04-18 18:10:00,166.714996,166.889892,166.630004,166.815002,351264.0
1713464100,0,2024-04-18 18:15:00,166.8199,167.11,166.809997,166.993392,315468.0
1713464400,0,2024-04-18 18:20:00,167.0,167.039993,166.884994,166.926696,460711.0
1713464700,0,2024-04-18 18:25:00,166.925003,167.070007,166.770004,166.859893,441096.0
1713465000,0,2024-04-18 18:30:00,166.880004,166.899993,166.639999,166.664993,279477.0
1713465300,0,2024-04-18 18:35:00,166.660003,166.820007,166.654998,166.759994,271570.0
1713465600,0,2024-04-18 18:40:00,166.740005,166.960006,166.740005,166.914993,270852.0
1713465900,0,2024-04-18 18:45:00,166.910003,166.970001,166.809997,166.964996,262694.0
1713466200,0,2024-04-18 18:50:00,166.960006,166.960006,166.800003,166.824996,262092.0
1713466500,0,2024-04-18 18:55:00,166.820007,166.832504,166.669998,166.740005,260962.0
1713466800,0,2024-04-18 19:00:00,166.729995,167.089996,166.720001,167.059997,322128.0
1713467100,0,2024-04-18 19:05:00,167.059997,167.216003,166.970001,167.020004,346495.0
1713467400,0,2024-04-18 19:10:00,167.024993,167.25,167.009994,167.065002,478280.0
1713467700,0,2024-04-18 19:15:00,167.069595,167.126907,166.929992,167.049896,311008.0
1713468000,0,2024-04-18 19:20:00,167.050003,167.139999,166.940002,167.029998,335959.0
1713468300,0,2024-04-18 19:25:00,167.044998,167.139999,166.899993,167.100006,305913.0
1713468600,0,2024-04-18 19:30:00,167.100006,167.199996,167.029998,167.154998,343065.0
1713468900,0,2024-04-18 19:35:00,167.149993,167.240005,167.054992,167.059997,428210.0
1713469200,0,2024-04-18 19:40:00,167.0652,167.220001,167.059997,167.199996,398976.0
1713469500,0,2024-04-18 19:45:00,167.190002,167.264999,167.089996,167.169998,522606.0
1713469800,0,2024-04-18 19:50:00,167.169998,167.374298,166.835006,166.880004,889961.0
1713470100,0,2024-04-18 19:55:00,166.884994,167.189895,166.774993,167.039993,1703489.0
1713533400,0,2024-04-19 13:30:00,166.119995,166.399993,165.619995,165.7807,5762846.0
1713533700,0,2024-04-19 13:35:00,165.779998,166.050003,165.720001,165.884994,704982.0
1713534000,0,2024-04-19 13:40:00,165.882705,166.190002,165.851303,166.044998,729365.0
1713534300,0,2024-04-19 13:45:00,166.044998,166.059997,165.313903,165.419998,1254951.0
1713534600,0,2024-04-19 13:50:00,165.419998,165.595001,165.220001,165.350006,1006526.0
1713534900,0,2024-04-19 13:55:00,165.350006,165.490005,165.229995,165.366302,760529.0
1713535200,0,2024-04-19 14:00:00,165.369995,165.479995,165.199996,165.375,714052.0
1713535500,0,2024-04-19 14:05:00,165.36,165.449996,165.210006,165.429992,615392.0
1713535800,0,2024-04-19 14:10:00,165.429992,165.550003,165.25,165.309997,820393.0
1713536100,0,2024-04-19 14:15:00,165.330001,165.470001,165.149993,165.190002,962213.0
1713536400,0,2024-04-19 14:20:00,165.190002,165.229995,164.820007,164.949996,1926066.0
1713536700,0,2024-04-19 14:25:00,164.949996,165.279998,164.910003,165.270004,796778.0
1713537000,0,2024-04-19 14:30:00,165.259994,165.479995,165.220001,165.470001,797319.0
1713537300,0,2024-04-19 14:35:00,165.450103,165.485,165.164993,165.205001,561967.0
1713537600,0,2024-04-19 14:40:00,165.205001,165.339996,165.089004,165.285003,565420.0
1713537900,0,2024-04-19 14:45:00,165.289505,165.445907,165.240005,165.350006,546250.0
1713538200,0,2024-04-19 14:50:00,165.339996,165.654998,165.339996,165.645004,693563.0
1713538500,0,2024-04-19 14:55:00,165.630004,165.660003,165.490005,165.61,413656.0
1713538800,0,2024-04-19 15:00:00,165.550003,165.61,165.270004,165.315002,582489.0
1713539100,0,2024-04-19 15:05:00,165.330001,165.389999,165.240005,165.333602,434316.0
1713539400,0,2024-04-19 15:10:00,165.339996,165.529998,165.240005,165.318893,391821.0
1713539700,0,2024-04-19 15:15:00,165.320907,165.330001,165.009994,165.034393,487336.0
1713540000,0,2024-04-19 15:20:00,165.035003,165.145004,164.910003,165.065002,452504.0
1713540300,0,2024-04-19 15:25:00,165.059997,165.149993,164.875,164.985,576347.0
1713540600,0,2024-04-19 15:30:00,164.979995,165.139999,164.975006,165.050003,339368.0
1713540900,0,2024-04-19 15:35:00,165.059997,165.130004,164.929992,165.085006,358881.0
1713541200,0,2024-04-19 15:40:00,165.089996,165.160003,164.940093,164.980102,346495.0
1713541500,0,2024-04-19 15:45:00,164.988296,165.050003,164.884994,164.895004,429734.0
1713541800,0,2024-04-19 15:50:00,164.898101,165.0,164.645004,164.6501,628710.0
1713542100,0,2024-04-19 15:55:00,164.649993,164.720001,164.350006,164.375,1000578.0
1713542400,0,2024-04-19 16:00:00,164.369995,164.75,164.369003,164.710098,458570.0
1713542700,0,2024-04-19 16:05:00,164.720001,164.779998,164.429992,164.595001,747113.0
1713543000,0,2024-04-19 16:10:00,164.589996,164.61,164.259994,164.315002,436207.0
1713543300,0,2024-04-19 16:15:00,164.324996,164.330001,164.080001,164.119995,796696.0
1713543600,0,2024-04-19 16:20:00,164.125,164.375,164.100006,164.315002,531198.0
1713543900,0,2024-04-19 16:25:00,164.320007,164.445007,164.274993,164.362396,500275.0
1713544200,0,2024-04-19 16:30:00,164.369995,164.425003,164.179992,164.259994,464218.0
1713544500,0,2024-04-19 16:35:00,164.259994,164.36,164.240005,164.274993,306216.0
1713544800,0,2024-04-19 16:40:00,164.270004,164.550003,164.190002,164.489898,692781.0
1713545100,0,2024-04-19 16:45:00,164.482406,164.880004,164.464996,164.850006,822274.0
1713545400,0,2024-04-19 16:50:00,164.845001,165.300003,164.839996,164.880004,1061861.0
1713545700,0,2024-04-19 16:55:00,164.889999,165.220001,164.884994,165.208801,494127.0
1713546000,0,2024-04-19 17:00:00,165.199996,165.289993,165.038803,165.169998,544135.0
1713546300,0,2024-04-19 17:05:00,165.1622,165.219894,164.994995,165.074996,384762.0
1713546600,0,2024-04-19 17:10:00,165.070007,165.179992,165.014999,165.029998,329022.0
1713546900,0,2024-04-19 17:15:00,165.044998,165.210006,164.9626,165.089996,399612.0
1713547200,0,2024-04-19 17:20:00,165.100006,165.130004,164.970001,165.024993,268472.0
1713547500,0,2024-04-19 17:25:00,165.024993,165.154998,164.845001,164.919998,434155.0
1713547800,0,2024-04-19 17:30:00,164.899993,165.11,164.899993,164.9729,362080.0
1713548100,0,2024-04-19 17:35:00,164.975006,165.059997,164.919998,164.949996,294924.0
1713548400,0,2024-04-19 17:40:00,164.960006,165.089996,164.960006,164.985,270838.0
1713548700,0,2024-04-19 17:45:00,164.985,165.169998,164.985,165.160003,351305.0
1713549000,0,2024-04-19 17:50:00,165.154998,165.419998,165.130004,165.369995,581957.0
1713549300,0,2024-04-19 17:55:00,165.369995,165.499603,165.039993,165.25,483941.0
1713549600,0,2024-04-19 18:00:00,165.25,165.300003,165.089996,165.255004,470343.0
1713549900,0,2024-04-19 18:05:00,165.252197,165.5,165.240005,165.429992,524101.0
1713550200,0,2024-04-19 18:10:00,165.429992,165.669998,165.429992,165.639892,419343.0
1713550500,0,2024-04-19 18:15:00,165.630004,165.660003,165.330001,165.380996,564091.0
1713550800,0,2024-04-19 18:20:00,165.380004,165.414993,165.160095,165.235,417048.0
1713551100,0,2024-04-19 18:25:00,165.235,165.259994,165.009994,165.039993,418188.0
1713551400,0,2024-04-19 18:30:00,165.020004,165.139999,165.009994,165.020004,387568.0
1713551700,0,2024-04-19 18:35:00,165.014999,165.080001,164.86,164.869995,528568.0
1713552000,0,2024-04-19 18:40:00,164.880004,164.899993,164.520004,164.690002,789331.0
1713552300,0,2024-04-19 18:45:00,164.690002,164.979995,164.619995,164.893295,587837.0
1713552600,0,2024-04-19 18:50:00,164.880203,164.925003,164.699996,164.869995,468554.0
1713552900,0,2024-04-19 18:55:00,164.854995,165.009994,164.815002,164.960098,457710.0
1713553200,0,2024-04-19 19:00:00,164.960006,165.104995,164.910003,164.970001,418705.0
1713553500,0,2024-04-19 19:05:00,164.960006,165.149993,164.830001,165.085006,515322.0
1713553800,0,2024-04-19 19:10:00,165.083496,165.229995,165.009994,165.059997,511703.0
1713554100,0,2024-04-19 19:15:00,165.059997,165.070007,164.863601,164.949996,597885.0
1713554400,0,2024-04-19 19:20:00,164.940002,165.149993,164.929992,165.089996,481948.0
1713554700,0,2024-04-19 19:25:00,165.080001,165.240005,165.029998,165.164993,575723.0
1713555000,0,2024-04-19 19:30:00,165.160003,165.199996,165.020004,165.080001,586531.0
1713555300,0,2024-04-19 19:35:00,165.100006,165.199996,164.809997,165.119995,1367058.0
1713555600,0,2024-04-19 19:40:00,165.119995,165.130004,164.794998,165.009994,1042514.0
1713555900,0,2024-04-19 19:45:00,165.009994,165.139999,164.910003,165.104995,898166.0
1713556200,0,2024-04-19 19:50:00,165.050003,165.139999,164.809997,165.080001,1396698.0
1713556500,0,2024-04-19 19:55:00,165.080001,165.089996,164.889999,164.929992,2679330.0
1713792600,0,2024-04-22 13:30:00,165.75,165.979995,165.320007,165.960006,2616782.0
1713792900,0,2024-04-22 13:35:00,165.970001,166.229995,165.809997,165.949996,976773.0
1713793200,0,2024-04-22 13:40:00,165.949996,165.990005,165.460006,165.554992,909624.0
1713793500,0,2024-04-22 13:45:00,165.559997,165.75,165.410003,165.699996,740586.0
1713793800,0,2024-04-22 13:50:00,165.710006,165.770004,165.529998,165.630004,539095.0
1713794100,0,2024-04-22 13:55:00,165.61,165.979995,165.559997,165.850006,790678.0
1713794400,0,2024-04-22 14:00:00,165.839996,166.029998,165.509994,165.550003,687083.0
1713794700,0,2024-04-22 14:05:00,165.550003,165.839996,165.440002,165.570007,543223.0
1713795000,0,2024-04-22 14:10:00,165.570007,165.61,165.470001,165.520004,437333.0
1713795300,0,2024-04-22 14:15:00,165.527496,165.61,165.440002,165.459899,409348.0
1713795600,0,2024-04-22 14:20:00,165.449996,165.529998,165.229995,165.464996,617753.0
1713795900,0,2024-04-22 14:25:00,165.460006,165.559997,165.279998,165.369995,485351.0
1713796200,0,2024-04-22 14:30:00,165.369995,165.490005,165.350097,165.479995,313695.0
1713796500,0,2024-04-22 14:35:00,165.479995,165.5,165.0,165.460006,388553.0
1713796800,0,2024-04-22 14:40:00,165.460006,165.539993,165.339996,165.520004,353000.0
1713797100,0,2024-04-22 14:45:00,165.520004,165.539993,165.309997,165.375,303251.0
1713797400,0,2024-04-22 14:50:00,165.380004,165.384994,165.130004,165.199996,474532.0
1713797700,0,2024-04-22 14:55:00,165.195007,165.240005,165.100006,165.225402,312443.0
1713798000,0,2024-04-22 15:00:00,165.220001,165.220001,164.949996,165.119995,543652.0
1713798300,0,2024-04-22 15:05:00,165.11,165.210006,165.054992,165.194503,375957.0
1713798600,0,2024-04-22 15:10:00,165.195007,165.229995,164.854995,164.86,555248.0
1713798900,0,2024-04-22 15:15:00,164.850006,165.209899,164.770004,165.044998,545207.0
1713799200,0,2024-04-22 15:20:00,165.044998,165.278305,165.020004,165.235,353665.0
1713799500,0,2024-04-22 15:25:00,165.235,165.479995,165.229995,165.395004,420500.0
1713799800,0,2024-04-22 15:30:00,165.399993,165.520004,165.374801,165.479904,388047.0
1713800100,0,2024-04-22 15:35:00,165.464996,165.630004,165.445007,165.604995,352904.0
1713800400,0,2024-04-22 15:40:00,165.600006,165.679992,165.494995,165.535003,396694.0
1713800700,0,2024-04-22 15:45:00,165.535003,165.574996,165.460006,165.470001,263314.0
1713801000,0,2024-04-22 15:50:00,165.463302,165.660003,165.440093,165.660003,345917.0
1713801300,0,2024-04-22 15:55:00,165.660003,165.699996,165.600006,165.654998,309959.0
1713801600,0,2024-04-22 16:00:00,165.662399,165.699996,165.520004,165.61,362850.0
1713801900,0,2024-04-22 16:05:00,165.613693,165.684997,165.539993,165.539993,323373.0
1713802200,0,2024-04-22 16:10:00,165.539993,165.649993,165.505004,165.649993,246909.0
1713802500,0,2024-04-22 16:15:00,165.645004,165.869995,165.630004,165.645004,489570.0
1713802800,0,2024-04-22 16:20:00,165.645004,165.654998,165.529998,165.616699,445889.0
1713803100,0,2024-04-22 16:25:00,165.619995,165.699905,165.585006,165.619995,253298.0
1713803400,0,2024-04-22 16:30:00,165.614196,165.629898,165.434997,165.485,299409.0
1713803700,0,2024-04-22 16:35:00,165.485,165.619995,165.485,165.589996,264116.0
1713804000,0,2024-04-22 16:40:00,165.600006,165.660003,165.589996,165.623092,261753.0
1713804300,0,2024-04-22 16:45:00,165.623092,165.729995,165.600006,165.664993,229221.0
1713804600,0,2024-04-22 16:50:00,165.669998,165.75,165.625,165.725006,205276.0
1713804900,0,2024-04-22 16:55:00,165.720092,165.839996,165.670104,165.809997,288619.0
1713805200,0,2024-04-22 17:00:00,165.820007,165.985,165.800003,165.970092,305000.0
1713805500,0,2024-04-22 17:05:00,165.979995,166.169998,165.979995,166.083999,441472.0
1713805800,0,2024-04-22 17:10:00,166.080001,166.169998,166.029998,166.149993,252470.0
1713806100,0,2024-04-22 17:15:00,166.160003,166.199996,165.945007,165.964996,308493.0
1713806400,0,2024-04-22 17:20:00,165.970001,166.059997,165.889999,166.029998,253352.0
1713806700,0,2024-04-22 17:25:00,166.029998,166.285003,166.029998,166.274993,401576.0
1713807000,0,2024-04-22 17:30:00,166.270004,166.600006,166.270004,166.524993,509480.0
1713807300,0,2024-04-22 17:35:00,166.514999,166.660003,166.450103,166.600006,375628.0
1713807600,0,2024-04-22 17:40:00,166.590103,166.740005,166.589996,166.621902,368935.0
1713807900,0,2024-04-22 17:45:00,166.630004,166.949996,166.61,166.934997,447204.0
1713808200,0,2024-04-22 17:50:00,166.919998,167.259994,166.889999,167.154998,645507.0
1713808500,0,2024-04-22 17:55:00,167.160003,167.229995,166.929992,167.190002,481049.0
1713808800,0,2024-04-22 18:00:00,167.184997,167.25,166.880004,166.9001,525375.0
1713809100,0,2024-04-22 18:05:00,166.910003,167.100006,166.910003,167.011901,290050.0
1713809400,0,2024-04-22 18:10:00,167.014999,167.089996,166.949996,166.949996,307245.0
1713809700,0,2024-04-22 18:15:00,166.955001,167.020004,166.896102,166.945007,321409.0
1713810000,0,2024-04-22 18:20:00,166.945007,167.087295,166.925003,167.085006,316201.0
1713810300,0,2024-04-22 18:25:00,167.089996,167.089996,166.850006,166.854995,433136.0
1713810600,0,2024-04-22 18:30:00,166.86,167.050003,166.839996,167.008102,338737.0
1713810900,0,2024-04-22 18:35:00,167.0,167.035003,166.779998,166.895004,315399.0
1713811200,0,2024-04-22 18:40:00,166.899993,166.910003,166.5,166.520004,376663.0
1713811500,0,2024-04-22 18:45:00,166.514999,166.574996,166.410003,166.529907,377958.0
1713811800,0,2024-04-22 18:50:00,166.524993,166.570007,166.255004,166.309997,464863.0
1713812100,0,2024-04-22 18:55:00,166.289993,166.630004,166.279998,166.625595,334433.0
1713812400,0,2024-04-22 19:00:00,166.625,166.720001,166.544998,166.720001,269823.0
1713812700,0,2024-04-22 19:05:00,166.725006,166.869995,166.679992,166.785003,326214.0
1713813000,0,2024-04-22 19:10:00,166.785003,166.869705,166.729995,166.835006,299970.0
1713813300,0,2024-04-22 19:15:00,166.839996,166.850006,166.729995,166.779998,334347.0
1713813600,0,2024-04-22 19:20:00,166.774993,166.800003,166.619995,166.690002,2463826.0
1713813900,0,2024-04-22 19:25:00,166.695007,166.779998,166.61,166.660003,289769.0
1713814200,0,2024-04-22 19:30:00,166.660003,166.739898,166.410003,166.410003,447410.0
1713814500,0,2024-04-22 19:35:00,166.414993,166.445007,166.195007,166.235,433731.0
1713814800,0,2024-04-22 19:40:00,166.235,166.395004,166.229995,166.375,361643.0
1713815100,0,2024-04-22 19:45:00,166.369995,166.690002,166.339996,166.559997,501343.0
1713815400,0,2024-04-22 19:50:00,166.559997,166.559997,165.794998,165.824996,1283480.0
1713815700,0,2024-04-22 19:55:00,165.824996,165.990005,165.639999,165.839996,2263014.0
1713879000,0,2024-04-23 13:30:00,165.259994,165.485,164.929992,165.460098,2320428.0
1713879300,0,2024-04-23 13:35:00,165.479003,165.779998,165.36,165.679992,867451.0
1713879600,0,2024-04-23 13:40:00,165.687896,165.960296,165.619995,165.670104,885015.0
1713879900,0,2024-04-23 13:45:00,165.690002,166.445007,165.690002,166.330001,952016.0
1713880200,0,2024-04-23 13:50:00,166.339996,166.490005,166.160003,166.485,584858.0
1713880500,0,2024-04-23 13:55:00,166.490005,166.580001,166.080001,166.139999,580878.0
1713880800,0,2024-04-23 14:00:00,166.119995,166.36,165.929992,166.309997,735171.0
1713881100,0,2024-04-23 14:05:00,166.294998,166.710006,166.160003,166.440002,921706.0
1713881400,0,2024-04-23 14:10:00,166.434997,166.524993,166.009994,166.080001,734067.0
1713881700,0,2024-04-23 14:15:00,166.080001,166.580093,166.050003,166.449996,1008060.0
1713882000,0,2024-04-23 14:20:00,166.449401,166.514999,165.764999,165.770004,693069.0
1713882300,0,2024-04-23 14:25:00,165.7677,165.910003,165.6259,165.820007,710021.0
1713882600,0,2024-04-23 14:30:00,165.820007,166.220001,165.820007,166.11,844444.0
1713882900,0,2024-04-23 14:35:00,166.11,166.369995,165.960006,166.279998,588517.0
1713883200,0,2024-04-23 14:40:00,166.285003,166.619995,166.279998,166.544998,472184.0
1713883500,0,2024-04-23 14:45:00,166.544998,166.559997,166.289993,166.470001,395216.0
1713883800,0,2024-04-23 14:50:00,166.470001,166.550003,166.311996,166.535003,315763.0
1713884100,0,2024-04-23 14:55:00,166.539901,166.628097,166.422805,166.539993,334671.0
1713884400,0,2024-04-23 15:00:00,166.550003,166.639999,166.470001,166.490005,484982.0
1713884700,0,2024-04-23 15:05:00,166.490005,166.619995,166.449996,166.529998,370096.0
1713885000,0,2024-04-23 15:10:00,166.529998,166.619995,166.36,166.510101,340135.0
1713885300,0,2024-04-23 15:15:00,166.520004,166.550003,166.419998,166.535903,914655.0
1713885600,0,2024-04-23 15:20:00,166.529998,166.979995,166.479995,166.729995,728166.0
1713885900,0,2024-04-23 15:25:00,166.729995,166.729995,166.580001,166.625,330284.0
1713886200,0,2024-04-23 15:30:00,166.619995,166.660003,166.320007,166.389999,407092.0
1713886500,0,2024-04-23 15:35:00,166.386398,166.550003,166.36,166.5401,378258.0
1713886800,0,2024-04-23 15:40:00,166.539993,166.699996,166.470001,166.559997,345801.0
1713887100,0,2024-04-23 15:45:00,166.560104,166.560104,166.330093,166.4001,312860.0
1713887400,0,2024-04-23 15:50:00,166.404998,166.429992,166.244995,166.289993,340704.0
1713887700,0,2024-04-23 15:55:00,166.294998,166.399993,166.264999,166.358993,210192.0
1713888000,0,2024-04-23 16:00:00,166.36,166.384994,166.190002,166.210006,326004.0
1713888300,0,2024-04-23 16:05:00,166.220001,166.259994,166.095001,166.190002,329796.0
1713888600,0,2024-04-23 16:10:00,166.199996,166.220001,166.074996,166.179992,294308.0
1713888900,0,2024-04-23 16:15:00,166.175003,166.229904,166.100097,166.204498,311063.0
1713889200,0,2024-04-23 16:20:00,166.190002,166.240005,166.089996,166.162399,263916.0
1713889500,0,2024-04-23 16:25:00,166.154998,166.270004,166.057403,166.270004,308138.0
1713889800,0,2024-04-23 16:30:00,166.270004,166.455001,166.262405,166.417404,289664.0
1713890100,0,2024-04-23 16:35:00,166.414993,166.529998,166.220001,166.300003,673923.0
1713890400,0,2024-04-23 16:40:00,166.309997,166.639999,166.270004,166.595001,453058.0
1713890700,0,2024-04-23 16:45:00,166.600006,166.61,166.449996,166.529693,248085.0
1713891000,0,2024-04-23 16:50:00,166.529998,166.639999,166.5,166.630004,223455.0
1713891300,0,2024-04-23 16:55:00,166.630004,166.634994,166.440002,166.453002,307030.0
1713891600,0,2024-04-23 17:00:00,166.460006,166.509994,166.350006,166.497802,219496.0
1713891900,0,2024-04-23 17:05:00,166.490005,166.630004,166.449996,166.559997,741110.0
1713892200,0,2024-04-23 17:10:00,166.555206,166.570007,166.171707,166.255004,296617.0
1713892500,0,2024-04-23 17:15:00,166.259994,166.330001,166.220001,166.2872,207429.0
1713892800,0,2024-04-23 17:20:00,166.285003,166.419998,166.270004,166.365005,206115.0
1713893100,0,2024-04-23 17:25:00,166.369995,166.440002,166.330001,166.391998,201237.0
1713893400,0,2024-04-23 17:30:00,166.399993,166.425003,166.324996,166.391403,192425.0
1713893700,0,2024-04-23 17:35:00,166.395004,166.445007,166.339996,166.440002,167324.0
1713894000,0,2024-04-23 17:40:00,166.440002,166.559997,166.414993,166.509994,224916.0
1713894300,0,2024-04-23 17:45:00,166.524993,166.649993,166.488006,166.574996,299096.0
1713894600,0,2024-04-23 17:50:00,166.570007,166.749893,166.514999,166.735,238458.0
1713894900,0,2024-04-23 17:55:00,166.740005,166.770004,166.6501,166.75,319077.0
1713895200,0,2024-04-23 18:00:00,166.759994,166.800003,166.699996,166.744995,226077.0
1713895500,0,2024-04-23 18:05:00,166.743606,166.839996,166.730102,166.830001,223103.0
1713895800,0,2024-04-23 18:10:00,166.820098,166.839996,166.669998,166.779998,267027.0
1713896100,0,2024-04-23 18:15:00,166.785003,166.850006,166.744995,166.785003,265818.0
1713896400,0,2024-04-23 18:20:00,166.779998,166.850006,166.753692,166.834197,204549.0
1713896700,0,2024-04-23 18:25:00,166.830001,166.86,166.750305,166.839996,221657.0
1713897000,0,2024-04-23 18:30:00,166.839996,166.86,166.740097,166.789993,261669.0
1713897300,0,2024-04-23 18:35:00,166.789993,166.830001,166.755004,166.785003,238045.0
1713897600,0,2024-04-23 18:40:00,166.779998,166.86,166.771804,166.850006,262426.0
1713897900,0,2024-04-23 18:45:00,166.845001,166.866806,166.810104,166.843795,318489.0
1713898200,0,2024-04-23 18:50:00,166.839996,166.845001,166.663406,166.719894,298980.0
1713898500,0,2024-04-23 18:55:00,166.713302,166.779998,166.675003,166.779998,269238.0
1713898800,0,2024-04-23 19:00:00,166.774993,166.789993,166.600006,166.669998,350140.0
1713899100,0,2024-04-23 19:05:00,166.664993,166.699996,166.5,166.639999,277141.0
1713899400,0,2024-04-23 19:10:00,166.630004,166.869903,166.630004,166.826507,380252.0
1713899700,0,2024-04-23 19:15:00,166.830001,166.86,166.755004,166.820007,328231.0
1713900000,0,2024-04-23 19:20:00,166.815002,166.867492,166.770004,166.839996,313915.0
1713900300,0,2024-04-23 19:25:00,166.839996,166.86,166.794998,166.850006,359624.0
1713900600,0,2024-04-23 19:30:00,166.839996,166.919906,166.800003,166.824996,512889.0
1713900900,0,2024-04-23 19:35:00,166.820007,166.880004,166.7901,166.850006,414176.0
1713901200,0,2024-04-23 19:40:00,166.839996,166.990005,166.7901,166.979995,578592.0
1713901500,0,2024-04-23 19:45:00,166.979995,167.050003,166.839996,167.050003,584370.0
1713901800,0,2024-04-23 19:50:00,167.039993,167.050003,166.755004,166.789993,1239683.0
1713902100,0,2024-04-23 19:55:00,166.789993,166.979904,166.763595,166.910003,2389761.0
1713965400,0,2024-04-24 13:30:00,166.399993,167.339996,166.210006,166.559997,2348317.0
1713965700,0,2024-04-24 13:35:00,166.570007,167.470001,166.539993,167.464996,938396.0
1713966000,0,2024-04-24 13:40:00,167.449996,167.490005,167.220397,167.309997,748763.0
1713966300,0,2024-04-24 13:45:00,167.324996,167.550003,167.080001,167.489898,725720.0
1713966600,0,2024-04-24 13:50:00,167.490005,167.869995,167.36,167.860198,720467.0
1713966900,0,2024-04-24 13:55:00,167.865005,167.929992,167.429992,167.529998,831144.0
1713967200,0,2024-04-24 14:00:00,167.539993,168.11,167.518997,168.0,984130.0
1713967500,0,2024-04-24 14:05:00,167.990005,168.300003,167.949996,168.065002,695672.0
1713967800,0,2024-04-24 14:10:00,168.070007,168.229995,167.940002,167.989898,496936.0
1713968100,0,2024-04-24 14:15:00,167.990005,168.070007,167.785003,167.869995,532358.0
1713968400,0,2024-04-24 14:20:00,167.870101,168.100006,167.839996,167.940002,409208.0
1713968700,0,2024-04-24 14:25:00,167.951995,168.11,167.899993,167.994995,424481.0
1713969000,0,2024-04-24 14:30:00,167.994995,168.190002,167.800003,167.880004,567745.0
1713969300,0,2024-04-24 14:35:00,167.884994,168.279998,167.820007,168.005004,476598.0
1713969600,0,2024-04-24 14:40:00,168.0,168.050003,167.708206,167.708206,414752.0
1713969900,0,2024-04-24 14:45:00,167.709899,167.725006,167.520004,167.660003,411112.0
1713970200,0,2024-04-24 14:50:00,167.804992,167.854995,167.699996,167.815002,457060.0
1713970500,0,2024-04-24 14:55:00,167.815002,167.910003,167.679992,167.714996,359870.0
1713970800,0,2024-04-24 15:00:00,167.727996,168.054992,167.714996,167.975006,491537.0
1713971100,0,2024-04-24 15:05:00,167.955001,168.190002,167.933303,167.994995,503421.0
1713971400,0,2024-04-24 15:10:00,168.0,168.050003,167.714996,167.75,449774.0
1713971700,0,2024-04-24 15:15:00,167.755004,167.979995,167.75,167.951293,387002.0
1713972000,0,2024-04-24 15:20:00,167.945007,168.100006,167.932693,167.979995,298387.0
1713972300,0,2024-04-24 15:25:00,167.970001,168.024993,167.839996,167.919998,396130.0
1713972600,0,2024-04-24 15:30:00,167.925003,168.199996,167.910003,168.080001,264495.0
1713972900,0,2024-04-24 15:35:00,168.070007,168.419998,168.070007,168.375,456436.0
1713973200,0,2024-04-24 15:40:00,168.380004,168.395004,167.949996,168.005004,639430.0
1713973500,0,2024-04-24 15:45:00,168.009994,168.369995,167.934997,168.365005,588946.0
1713973800,0,2024-04-24 15:50:00,168.369995,168.599395,168.330001,168.587493,507738.0
1713974100,0,2024-04-24 15:55:00,168.580001,168.720001,168.410003,168.608398,791673.0
1713974400,0,2024-04-24 16:00:00,168.590301,169.274993,168.580001,169.210098,749466.0
1713974700,0,2024-04-24 16:05:00,169.214996,169.229995,169.0,169.019897,686604.0
1713975000,0,2024-04-24 16:10:00,169.020004,169.070007,168.639999,168.789993,683444.0
1713975300,0,2024-04-24 16:15:00,168.800003,168.839996,168.395004,168.455001,407126.0
1713975600,0,2024-04-24 16:20:00,168.455001,168.470001,168.251296,168.395004,365191.0
1713975900,0,2024-04-24 16:25:00,168.389999,168.729995,168.389999,168.725006,448028.0
1713976200,0,2024-04-24 16:30:00,168.725006,168.740005,168.354995,168.574996,519876.0
1713976500,0,2024-04-24 16:35:00,168.619995,168.850006,168.595001,168.764999,445010.0
1713976800,0,2024-04-24 16:40:00,168.769897,168.770004,168.320007,168.330001,403200.0
1713977100,0,2024-04-24 16:45:00,168.324996,168.414993,168.119995,168.160095,419107.0
1713977400,0,2024-04-24 16:50:00,168.164993,168.380004,168.11,168.339996,288057.0
1713977700,0,2024-04-24 16:55:00,168.330001,168.434997,168.300003,168.354995,326471.0
1713978000,0,2024-04-24 17:00:00,168.359893,168.445007,168.251007,168.345001,283474.0
1713978300,0,2024-04-24 17:05:00,168.345001,168.539993,168.339996,168.529998,228941.0
1713978600,0,2024-04-24 17:10:00,168.529998,168.639999,168.460006,168.475006,238974.0
1713978900,0,2024-04-24 17:15:00,168.475006,168.529998,168.440002,168.449996,177418.0
1713979200,0,2024-04-24 17:20:00,168.460006,168.485,168.330001,168.399703,200922.0
1713979500,0,2024-04-24 17:25:00,168.399993,168.526702,168.36,168.4617,228853.0
1713979800,0,2024-04-24 17:30:00,168.470001,168.850006,168.460006,168.794998,375866.0
1713980100,0,2024-04-24 17:35:00,168.794998,168.970001,168.794998,168.940002,353341.0
1713980400,0,2024-04-24 17:40:00,168.940002,169.050003,168.86,168.990005,375552.0
1713980700,0,2024-04-24 17:45:00,168.979995,169.139999,168.970001,169.059997,288125.0
1713981000,0,2024-04-24 17:50:00,169.059997,169.289993,169.020004,169.190002,380245.0
1713981300,0,2024-04-24 17:55:00,169.190002,169.249893,169.080093,169.108505,316561.0
1713981600,0,2024-04-24 18:00:00,169.104995,169.119995,168.949996,168.985,290572.0
1713981900,0,2024-04-24 18:05:00,168.990005,168.990005,168.75,168.940002,332462.0
1713982200,0,2024-04-24 18:10:00,168.934997,168.985,168.740097,168.770004,370358.0
1713982500,0,2024-04-24 18:15:00,168.770004,168.875,168.690093,168.804992,348744.0
1713982800,0,2024-04-24 18:20:00,168.809997,168.889999,168.75,168.860107,232798.0
1713983100,0,2024-04-24 18:25:00,168.865005,168.889999,168.740005,168.75,227270.0
1713983400,0,2024-04-24 18:30:00,168.75,168.755004,168.476303,168.565002,375594.0
1713983700,0,2024-04-24 18:35:00,168.559997,168.604995,168.5,168.532501,198179.0
1713984000,0,2024-04-24 18:40:00,168.539993,168.565002,168.399993,168.456207,243077.0
1713984300,0,2024-04-24 18:45:00,168.449996,168.539901,168.395004,168.420104,228811.0
1713984600,0,2024-04-24 18:50:00,168.414993,168.479705,168.279998,168.419998,404084.0
1713984900,0,2024-04-24 18:55:00,168.414993,168.585006,168.411895,168.449996,243221.0
1713985200,0,2024-04-24 19:00:00,168.449996,168.535003,168.341293,168.371307,322790.0
1713985500,0,2024-04-24 19:05:00,168.375,168.61,168.354995,168.572494,271322.0
1713985800,0,2024-04-24 19:10:00,168.570007,168.669998,168.550094,168.649993,287270.0
1713986100,0,2024-04-24 19:15:00,168.639999,168.714996,168.574996,168.683197,308093.0
1713986400,0,2024-04-24 19:20:00,168.684997,168.949996,168.654998,168.940002,451900.0
1713986700,0,2024-04-24 19:25:00,168.945007,169.089904,168.940002,169.054992,462079.0
1713987000,0,2024-04-24 19:30:00,169.054092,169.074996,169.0,169.024993,379085.0
1713987300,0,2024-04-24 19:35:00,169.024993,169.079895,169.0,169.050003,471011.0
1713987600,0,2024-04-24 19:40:00,169.054992,169.229904,169.050003,169.184997,612399.0
1713987900,0,2024-04-24 19:45:00,169.184997,169.279907,169.085006,169.119995,520915.0
1713988200,0,2024-04-24 19:50:00,169.119995,169.300003,168.669998,168.7415,1270723.0
1713988500,0,2024-04-24 19:55:00,168.75,169.25,168.744995,168.949996,2326590.0
1714051800,0,2024-04-25 13:30:00,169.600006,170.61,169.369995,170.039993,4005726.0
1714052100,0,2024-04-25 13:35:00,170.059997,170.410003,169.779998,169.994995,1564732.0
1714052400,0,2024-04-25 13:40:00,169.981903,169.981903,169.149993,169.440002,1337645.0
1714052700,0,2024-04-25 13:45:00,169.449996,169.975006,169.229995,169.910003,815563.0
1714053000,0,2024-04-25 13:50:00,169.899993,169.940002,169.130004,169.25,715125.0
1714053300,0,2024-04-25 13:55:00,169.25,169.399993,168.929992,169.0,602073.0
1714053600,0,2024-04-25 14:00:00,169.020004,169.244995,168.919998,169.179992,692437.0
1714053900,0,2024-04-25 14:05:00,169.195007,169.490005,169.183197,169.36,738085.0
1714054200,0,2024-04-25 14:10:00,169.362701,169.419998,168.669998,168.679992,822519.0
1714054500,0,2024-04-25 14:15:00,168.686401,168.863906,168.520004,168.845001,734173.0
1714054800,0,2024-04-25 14:20:00,168.839996,168.919998,168.720001,168.800003,523186.0
1714055100,0,2024-04-25 14:25:00,168.779998,168.925003,168.470001,168.917495,572628.0
1714055400,0,2024-04-25 14:30:00,168.899993,168.970001,168.75,168.875,586164.0
1714055700,0,2024-04-25 14:35:00,168.880004,169.054992,168.630004,168.6539,475642.0
1714056000,0,2024-04-25 14:40:00,168.660003,169.085601,168.660003,169.012893,409767.0
1714056300,0,2024-04-25 14:45:00,169.009994,169.044998,168.630004,168.705001,431045.0
1714056600,0,2024-04-25 14:50:00,168.710006,168.759994,168.529998,168.5428,335650.0
1714056900,0,2024-04-25 14:55:00,168.550003,168.695007,168.520004,168.574996,362059.0
1714057200,0,2024-04-25 15:00:00,168.570007,168.669998,168.509994,168.600006,417177.0
1714057500,0,2024-04-25 15:05:00,168.604995,168.669998,168.565002,168.602493,277297.0
1714057800,0,2024-04-25 15:10:00,168.600006,168.850006,168.580001,168.830001,355255.0
1714058100,0,2024-04-25 15:15:00,168.820205,168.869995,168.520004,168.649993,451902.0
1714058400,0,2024-04-25 15:20:00,168.639999,168.699996,168.520004,168.574996,370720.0
1714058700,0,2024-04-25 15:25:00,168.580001,168.615905,168.449996,168.567794,481077.0
1714059000,0,2024-04-25 15:30:00,168.565002,168.570007,168.151092,168.210006,610614.0
1714059300,0,2024-04-25 15:35:00,168.214996,168.505004,168.208801,168.449996,338127.0
1714059600,0,2024-04-25 15:40:00,168.445007,168.580001,168.419998,168.470001,301537.0
1714059900,0,2024-04-25 15:45:00,168.470001,168.520004,168.229995,168.339996,304101.0
1714060200,0,2024-04-25 15:50:00,168.334899,168.550292,168.320007,168.494995,296215.0
1714060500,0,2024-04-25 15:55:00,168.494995,168.554992,168.429992,168.550003,328931.0
1714060800,0,2024-04-25 16:00:00,168.554992,168.880004,168.529998,168.854995,341577.0
1714061100,0,2024-04-25 16:05:00,168.86,168.940002,168.630004,168.660003,381838.0
1714061400,0,2024-04-25 16:10:00,168.660003,168.710006,168.5,168.660003,359932.0
1714061700,0,2024-04-25 16:15:00,168.660003,168.850006,168.660003,168.759994,299741.0
1714062000,0,2024-04-25 16:20:00,168.769897,169.005004,168.729995,168.994995,367265.0
1714062300,0,2024-04-25 16:25:00,168.990005,169.199996,168.955001,169.190002,316917.0
1714062600,0,2024-04-25 16:30:00,169.187606,169.199905,168.919998,169.020004,347509.0
1714062900,0,2024-04-25 16:35:00,169.014999,169.070007,168.962997,169.014999,196380.0
1714063200,0,2024-04-25 16:40:00,169.009994,169.259994,168.970001,169.240005,276574.0
1714063500,0,2024-04-25 16:45:00,169.229995,169.399993,169.173202,169.354995,402914.0
1714063800,0,2024-04-25 16:50:00,169.350006,169.395004,169.195007,169.346298,288316.0
1714064100,0,2024-04-25 16:55:00,169.347198,169.538299,169.339996,169.359893,421145.0
1714064400,0,2024-04-25 17:00:00,169.36,169.449996,169.300003,169.36,284951.0
1714064700,0,2024-04-25 17:05:00,169.36,169.425003,169.160003,169.160003,326424.0
1714065000,0,2024-04-25 17:10:00,169.156997,169.220001,169.0,169.107192,398845.0
1714065300,0,2024-04-25 17:15:00,169.104995,169.240005,169.080001,169.235,154417.0
1714065600,0,2024-04-25 17:20:00,169.232406,169.25,168.994995,169.008605,220265.0
1714065900,0,2024-04-25 17:25:00,169.009994,169.100006,168.927505,169.059997,280072.0
1714066200,0,2024-04-25 17:30:00,169.054992,169.085006,168.86,168.921096,309412.0
1714066500,0,2024-04-25 17:35:00,168.929992,169.289993,168.929992,169.289901,288285.0
1714066800,0,2024-04-25 17:40:00,169.270004,169.339996,169.110305,169.315002,310332.0
1714067100,0,2024-04-25 17:45:00,169.320007,169.449996,169.235,169.320007,353493.0
1714067400,0,2024-04-25 17:50:00,169.327499,169.600006,169.309997,169.574996,375655.0
1714067700,0,2024-04-25 17:55:00,169.580001,169.61,169.5,169.550094,357633.0
1714068000,0,2024-04-25 18:00:00,169.559997,169.669998,169.550003,169.656692,471063.0
1714068300,0,2024-04-25 18:05:00,169.654998,169.749893,169.645004,169.686599,261612.0
1714068600,0,2024-04-25 18:10:00,169.690002,169.720001,169.461303,169.509994,269825.0
1714068900,0,2024-04-25 18:15:00,169.520004,169.619995,169.414993,169.414993,282166.0
1714069200,0,2024-04-25 18:20:00,169.419998,169.449996,169.330001,169.429901,365994.0
1714069500,0,2024-04-25 18:25:00,169.423202,169.524993,169.119995,169.130004,401607.0
1714069800,0,2024-04-25 18:30:00,169.11,169.190002,169.0,169.039993,301419.0
1714070100,0,2024-04-25 18:35:00,169.049896,169.125,168.960098,169.103897,303530.0
1714070400,0,2024-04-25 18:40:00,169.100006,169.244995,169.100006,169.205001,351137.0
1714070700,0,2024-04-25 18:45:00,169.199996,169.235,169.009994,169.125,270389.0
1714071000,0,2024-04-25 18:50:00,169.119995,169.315002,169.080001,169.315002,349647.0
1714071300,0,2024-04-25 18:55:00,169.3087,169.565002,169.289993,169.565002,464342.0
1714071600,0,2024-04-25 19:00:00,169.570007,169.919998,169.5,169.899993,635908.0
1714071900,0,2024-04-25 19:05:00,169.899993,169.929992,169.740005,169.865005,555100.0
1714072200,0,2024-04-25 19:10:00,169.865005,169.970001,169.850006,169.902099,431545.0
1714072500,0,2024-04-25 19:15:00,169.899993,170.035003,169.820007,169.975006,693989.0
1714072800,0,2024-04-25 19:20:00,169.975006,170.020004,169.970001,170.002899,559048.0
1714073100,0,2024-04-25 19:25:00,170.005004,170.020004,169.86,169.934997,589613.0
1714073400,0,2024-04-25 19:30:00,169.929992,169.940093,169.770004,169.820007,420720.0
1714073700,0,2024-04-25 19:35:00,169.809997,169.820007,169.520004,169.639999,463453.0
1714074000,0,2024-04-25 19:40:00,169.649993,169.684997,169.410003,169.600006,541632.0
1714074300,0,2024-04-25 19:45:00,169.595001,169.744995,169.509994,169.630004,697128.0
1714074600,0,2024-04-25 19:50:00,169.619995,170.000106,169.61,169.970001,1713606.0
1714074900,0,2024-04-25 19:55:00,169.970001,170.009994,169.740005,169.899993,2385219.0
1714138200,0,2024-04-26 13:30:00,169.869995,170.089996,169.539993,169.740005,2011917.0
1714138500,0,2024-04-26 13:35:00,169.759994,170.509994,169.654998,170.369995,1018057.0
1714138800,0,2024-04-26 13:40:00,170.380004,170.710006,170.009994,170.080001,912039.0
1714139100,0,2024-04-26 13:45:00,170.080001,170.270004,169.960006,170.229995,802239.0
1714139400,0,2024-04-26 13:50:00,170.228897,170.449905,170.020004,170.179992,623153.0
1714139700,0,2024-04-26 13:55:00,170.179992,170.264999,170.100006,170.104995,483701.0
1714140000,0,2024-04-26 14:00:00,170.11,170.496093,170.029998,170.480102,625539.0
1714140300,0,2024-04-26 14:05:00,170.480895,170.660003,170.289993,170.600006,481908.0
1714140600,0,2024-04-26 14:10:00,170.600006,170.949996,170.595001,170.882904,674081.0
1714140900,0,2024-04-26 14:15:00,170.889999,170.929992,170.61,170.690002,535163.0
1714141200,0,2024-04-26 14:20:00,170.686904,170.891998,170.625,170.842697,446223.0
1714141500,0,2024-04-26 14:25:00,170.839996,171.059997,170.660003,170.660003,633076.0
1714141800,0,2024-04-26 14:30:00,170.660003,171.0699,170.660003,171.050003,438025.0
1714142100,0,2024-04-26 14:35:00,171.041595,171.100006,170.690002,170.770095,524407.0
1714142400,0,2024-04-26 14:40:00,170.770095,170.949996,170.707504,170.785003,592562.0
1714142700,0,2024-04-26 14:45:00,170.785903,170.929992,170.740005,170.929992,381486.0
1714143000,0,2024-04-26 14:50:00,170.934997,171.130004,170.799697,171.055694,489868.0
1714143300,0,2024-04-26 14:55:00,171.050003,171.179992,171.009994,171.089996,342508.0
1714143600,0,2024-04-26 15:00:00,171.089996,171.339996,171.044998,171.072097,638019.0
1714143900,0,2024-04-26 15:05:00,171.078903,171.107192,170.830001,170.839996,395999.0
1714144200,0,2024-04-26 15:10:00,170.86,170.875,170.410003,170.490005,533880.0
1714144500,0,2024-04-26 15:15:00,170.5,170.710006,170.479995,170.710006,412888.0
1714144800,0,2024-04-26 15:20:00,170.703903,170.720001,170.520004,170.580001,365568.0
1714145100,0,2024-04-26 15:25:00,170.580001,170.729995,170.520004,170.690002,295387.0
1714145400,0,2024-04-26 15:30:00,170.684997,170.740005,170.559997,170.664993,265835.0
1714145700,0,2024-04-26 15:35:00,170.664993,170.759994,170.640197,170.650604,244094.0
1714146000,0,2024-04-26 15:40:00,170.660003,170.759994,170.630004,170.755004,239456.0
1714146300,0,2024-04-26 15:45:00,170.75,170.919998,170.744003,170.879898,383853.0
1714146600,0,2024-04-26 15:50:00,170.880004,170.889999,170.529998,170.530105,312059.0
1714146900,0,2024-04-26 15:55:00,170.536102,170.565002,170.383193,170.520004,464462.0
1714147200,0,2024-04-26 16:00:00,170.529998,170.529998,170.320007,170.395004,380205.0
1714147500,0,2024-04-26 16:05:00,170.404998,170.429992,170.339996,170.395004,262949.0
1714147800,0,2024-04-26 16:10:00,170.395004,170.520004,170.365005,170.494995,271767.0
1714148100,0,2024-04-26 16:15:00,170.490005,170.520004,170.389999,170.410003,235141.0
1714148400,0,2024-04-26 16:20:00,170.410003,170.479995,170.235,170.260604,392279.0
1714148700,0,2024-04-26 16:25:00,170.257995,170.359802,170.210006,170.244995,458767.0
1714149000,0,2024-04-26 16:30:00,170.25,170.254501,170.051193,170.1082,451174.0
1714149300,0,2024-04-26 16:35:00,170.104995,170.104995,169.940002,170.085006,577028.0
1714149600,0,2024-04-26 16:40:00,170.074996,170.076004,169.929992,170.039993,374096.0
1714149900,0,2024-04-26 16:45:00,170.050003,170.179992,170.039993,170.125,363225.0
1714150200,0,2024-04-26 16:50:00,170.124404,170.259994,170.065002,170.11,282465.0
1714150500,0,2024-04-26 16:55:00,170.115005,170.149993,169.979995,170.017303,280312.0
1714150800,0,2024-04-26 17:00:00,170.016204,170.089996,169.949996,170.050003,287767.0
1714151100,0,2024-04-26 17:05:00,170.059997,170.149795,170.030105,170.143997,211994.0
1714151400,0,2024-04-26 17:10:00,170.145004,170.168395,170.001098,170.009994,271888.0
1714151700,0,2024-04-26 17:15:00,170.005004,170.059906,169.800201,169.815002,431424.0
1714152000,0,2024-04-26 17:20:00,169.815002,169.884994,169.760101,169.854995,355571.0
1714152300,0,2024-04-26 17:25:00,169.86,169.970001,169.839996,169.875,265316.0
1714152600,0,2024-04-26 17:30:00,169.880004,169.889999,169.759994,169.764999,269988.0
1714152900,0,2024-04-26 17:35:00,169.764999,169.820007,169.580001,169.593704,355287.0
1714153200,0,2024-04-26 17:40:00,169.589996,169.595504,169.369995,169.449996,494684.0
1714153500,0,2024-04-26 17:45:00,169.453598,169.559997,169.380004,169.408905,331304.0
1714153800,0,2024-04-26 17:50:00,169.410003,169.559692,169.410003,169.470001,648387.0
1714154100,0,2024-04-26 17:55:00,169.475006,169.580001,169.410003,169.475006,308723.0
1714154400,0,2024-04-26 18:00:00,169.472702,169.535995,169.380004,169.395004,322838.0
1714154700,0,2024-04-26 18:05:00,169.399093,169.570297,169.395004,169.550003,435510.0
1714155000,0,2024-04-26 18:10:00,169.539993,169.654998,169.5,169.609695,336534.0
1714155300,0,2024-04-26 18:15:00,169.604995,169.649993,169.550003,169.61,304852.0
1714155600,0,2024-04-26 18:20:00,169.600097,169.690002,169.509994,169.568801,311884.0
1714155900,0,2024-04-26 18:25:00,169.570007,169.699996,169.570007,169.699996,298002.0
1714156200,0,2024-04-26 18:30:00,169.699996,169.710006,169.520004,169.534805,318687.0
1714156500,0,2024-04-26 18:35:00,169.539703,169.759994,169.535003,169.75,318975.0
1714156800,0,2024-04-26 18:40:00,169.755004,169.825805,169.710006,169.729995,303121.0
1714157100,0,2024-04-26 18:45:00,169.736801,169.889999,169.679992,169.888793,332235.0
1714157400,0,2024-04-26 18:50:00,169.889999,169.960006,169.740005,169.779693,501918.0
1714157700,0,2024-04-26 18:55:00,169.774993,170.020004,169.7471,170.014999,443126.0
1714158000,0,2024-04-26 19:00:00,170.009994,170.039901,169.860107,169.999893,332432.0
1714158300,0,2024-04-26 19:05:00,169.993606,170.070007,169.940093,170.065002,312567.0
1714158600,0,2024-04-26 19:10:00,170.064895,170.11,170.005004,170.065002,263952.0
1714158900,0,2024-04-26 19:15:00,170.065002,170.070007,169.970001,170.0,299678.0
1714159200,0,2024-04-26 19:20:00,169.990005,170.054992,169.949996,170.000106,300664.0
1714159500,0,2024-04-26 19:25:00,170.006393,170.074996,169.940002,169.990005,378746.0
1714159800,0,2024-04-26 19:30:00,169.979995,170.0,169.848999,169.979904,477276.0
1714160100,0,2024-04-26 19:35:00,169.9785,170.089996,169.955001,170.009994,416741.0
1714160400,0,2024-04-26 19:40:00,170.008895,170.070007,169.880004,169.890899,553899.0
1714160700,0,2024-04-26 19:45:00,169.895004,170.039993,169.839996,169.955001,766136.0
1714161000,0,2024-04-26 19:50:00,169.953796,170.029998,169.529998,169.550003,1203684.0
1714161300,0,2024-04-26 19:55:00,169.550003,169.695404,169.190002,169.289993,2729127.0
1714397400,0,2024-04-29 13:30:00,173.399993,174.649993,173.229995,174.589996,5735981.0
1714397700,0,2024-04-29 13:35:00,174.61,175.449905,174.449996,175.300003,3280363.0
1714398000,0,2024-04-29 13:40:00,175.309997,175.809997,175.050003,175.532501,2456931.0
1714398300,0,2024-04-29 13:45:00,175.539993,176.029998,175.479904,175.794998,2204905.0
1714398600,0,2024-04-29 13:50:00,175.813095,175.839996,175.300003,175.479995,1550429.0
1714398900,0,2024-04-29 13:55:00,175.479995,175.75,175.149993,175.179992,1307430.0
1714399200,0,2024-04-29 14:00:00,175.199996,175.722106,175.179992,175.649993,1095254.0
1714399500,0,2024-04-29 14:05:00,175.630004,175.830001,175.580001,175.779998,838228.0
1714399800,0,2024-04-29 14:10:00,175.789993,175.990005,175.270004,175.274993,1384433.0
1714400100,0,2024-04-29 14:15:00,175.279998,175.399993,174.820007,174.914993,1130013.0
1714400400,0,2024-04-29 14:20:00,174.914993,175.059997,174.619995,174.695007,823172.0
1714400700,0,2024-04-29 14:25:00,174.695007,174.800003,174.514999,174.759994,702791.0
1714401000,0,2024-04-29 14:30:00,174.75,175.050003,174.61,174.955001,599058.0
1714401300,0,2024-04-29 14:35:00,174.960006,174.960006,174.509994,174.516006,655620.0
1714401600,0,2024-04-29 14:40:00,174.529998,174.809997,174.389999,174.691696,830791.0
1714401900,0,2024-04-29 14:45:00,174.699996,174.878906,174.639999,174.788101,571947.0
1714402200,0,2024-04-29 14:50:00,174.788894,174.970001,174.699996,174.960006,582511.0
1714402500,0,2024-04-29 14:55:00,174.964996,175.070007,174.800003,174.862503,616186.0
1714402800,0,2024-04-29 15:00:00,174.869995,175.0699,174.850006,175.009994,572860.0
1714403100,0,2024-04-29 15:05:00,175.009994,175.130004,174.760101,174.774993,623321.0
1714403400,0,2024-04-29 15:10:00,174.774993,174.839996,174.429992,174.455001,554296.0
1714403700,0,2024-04-29 15:15:00,174.455001,174.479995,173.979995,174.164993,825365.0
1714404000,0,2024-04-29 15:20:00,174.154998,174.639999,174.149993,174.629806,739247.0
1714404300,0,2024-04-29 15:25:00,174.630004,174.690002,174.389999,174.509994,659121.0
1714404600,0,2024-04-29 15:30:00,174.519897,174.629806,174.180099,174.300003,696914.0
1714404900,0,2024-04-29 15:35:00,174.289993,174.339996,174.104995,174.139999,429260.0
1714405200,0,2024-04-29 15:40:00,174.080001,174.460006,174.009994,174.448898,730029.0
1714405500,0,2024-04-29 15:45:00,174.449996,174.496505,174.214996,174.439895,570326.0
1714405800,0,2024-04-29 15:50:00,174.440002,174.539993,174.399993,174.399993,433671.0
1714406100,0,2024-04-29 15:55:00,174.408493,174.710006,174.36,174.670104,602769.0
1714406400,0,2024-04-29 16:00:00,174.679992,174.744995,174.535003,174.6566,476392.0
1714406700,0,2024-04-29 16:05:00,174.654998,174.820007,174.570007,174.580001,422609.0
1714407000,0,2024-04-29 16:10:00,174.587097,174.630004,174.380294,174.488098,337854.0
1714407300,0,2024-04-29 16:15:00,174.480102,174.529998,174.339996,174.399902,290248.0
1714407600,0,2024-04-29 16:20:00,174.399993,174.399993,174.259994,174.367202,355075.0
1714407900,0,2024-04-29 16:25:00,174.369995,174.395004,174.255004,174.324996,361726.0
1714408200,0,2024-04-29 16:30:00,174.327697,174.455001,174.240005,174.315002,365563.0
1714408500,0,2024-04-29 16:35:00,174.320007,174.440002,174.292495,174.365005,345123.0
1714408800,0,2024-04-29 16:40:00,174.365005,174.438598,174.220001,174.365005,399493.0
1714409100,0,2024-04-29 16:45:00,174.365005,174.440002,174.330001,174.359893,262168.0
1714409400,0,2024-04-29 16:50:00,174.36,174.449996,174.279998,174.419998,350223.0
1714409700,0,2024-04-29 16:55:00,174.429992,174.669998,174.429992,174.550003,424537.0
1714410000,0,2024-04-29 17:00:00,174.554992,174.719696,174.460006,174.710098,361452.0
1714410300,0,2024-04-29 17:05:00,174.720001,174.75,174.5,174.5811,383238.0
1714410600,0,2024-04-29 17:10:00,174.585006,174.669998,174.520004,174.658401,322274.0
1714410900,0,2024-04-29 17:15:00,174.654998,174.660003,174.389999,174.442504,422617.0
1714411200,0,2024-04-29 17:20:00,174.448196,174.679992,174.445007,174.679,308478.0
1714411500,0,2024-04-29 17:25:00,174.676696,174.888793,174.669998,174.869995,601170.0
1714411800,0,2024-04-29 17:30:00,174.869995,175.104995,174.811401,174.830001,523903.0
1714412100,0,2024-04-29 17:35:00,174.839996,174.839996,174.520004,174.550003,333374.0
1714412400,0,2024-04-29 17:40:00,174.559997,174.815002,174.559997,174.809997,288951.0
1714412700,0,2024-04-29 17:45:00,174.800003,174.869995,174.710006,174.720001,304419.0
1714413000,0,2024-04-29 17:50:00,174.714996,174.720001,174.551895,174.684005,269706.0
1714413300,0,2024-04-29 17:55:00,174.684997,174.820007,174.645004,174.809997,494845.0
1714413600,0,2024-04-29 18:00:00,174.806396,174.806396,174.371505,174.450897,450867.0
1714413900,0,2024-04-29 18:05:00,174.449996,174.630004,174.324996,174.324996,447916.0
1714414200,0,2024-04-29 18:10:00,174.320007,174.380004,174.222,174.294998,379986.0
1714414500,0,2024-04-29 18:15:00,174.289993,174.309997,174.121093,174.302093,391059.0
1714414800,0,2024-04-29 18:20:00,174.300003,174.389999,174.089996,174.169692,276016.0
1714415100,0,2024-04-29 18:25:00,174.167999,174.279998,174.119995,174.265792,340119.0
1714415400,0,2024-04-29 18:30:00,174.260101,174.324996,173.945007,174.220001,669984.0
1714415700,0,2024-04-29 18:35:00,174.220001,174.320007,174.190093,174.304992,332669.0
1714416000,0,2024-04-29 18:40:00,174.304992,174.449996,174.300003,174.399993,393508.0
1714416300,0,2024-04-29 18:45:00,174.404098,174.460006,174.300003,174.389694,332523.0
1714416600,0,2024-04-29 18:50:00,174.382507,174.580001,174.380004,174.529998,395653.0
1714416900,0,2024-04-29 18:55:00,174.538604,174.660003,174.529998,174.619995,461135.0
1714417200,0,2024-04-29 19:00:00,174.619995,174.619995,173.574996,173.639999,845683.0
1714417500,0,2024-04-29 19:05:00,173.479995,173.687698,173.351501,173.619903,619130.0
1714417800,0,2024-04-29 19:10:00,173.611999,173.869995,173.61,173.789993,443860.0
1714418100,0,2024-04-29 19:15:00,173.799804,173.809997,173.694,173.759994,368165.0
1714418400,0,2024-04-29 19:20:00,173.759994,173.949996,173.740295,173.869995,536805.0
1714418700,0,2024-04-29 19:25:00,173.869995,173.990005,173.789993,173.824996,433228.0
1714419000,0,2024-04-29 19:30:00,173.824996,173.978897,173.824996,173.899993,435455.0
1714419300,0,2024-04-29 19:35:00,173.895004,173.910003,173.669998,173.729995,549469.0
1714419600,0,2024-04-29 19:40:00,173.755493,173.899993,173.729003,173.809997,439943.0
1714419900,0,2024-04-29 19:45:00,173.804992,173.899993,173.571197,173.600006,678383.0
1714420200,0,2024-04-29 19:50:00,173.604995,173.789993,173.119995,173.184997,1543531.0
1714420500,0,2024-04-29 19:55:00,173.190002,173.559997,173.160003,173.490005,2332167.0
1714483800,0,2024-04-30 13:30:00,173.201995,173.922805,172.649993,173.190002,2183402.0
1714484100,0,2024-04-30 13:35:00,173.164993,173.419998,172.710006,172.979995,925746.0
1714484400,0,2024-04-30 13:40:00,172.990005,174.119903,172.979995,174.089996,813070.0
1714484700,0,2024-04-30 13:45:00,174.059997,174.399993,173.809997,174.399993,731830.0
1714485000,0,2024-04-30 13:50:00,174.399993,174.740005,174.172805,174.660003,833286.0
1714485300,0,2024-04-30 13:55:00,174.669998,174.720001,174.330001,174.460006,814580.0
1714485600,0,2024-04-30 14:00:00,174.460006,174.990005,174.320007,174.576004,819573.0
1714485900,0,2024-04-30 14:05:00,174.574005,174.669998,174.240005,174.490005,651589.0
1714486200,0,2024-04-30 14:10:00,174.498306,174.660003,174.389999,174.600006,537894.0
1714486500,0,2024-04-30 14:15:00,174.609893,174.639999,174.259994,174.339996,547354.0
1714486800,0,2024-04-30 14:20:00,174.350006,174.698394,174.309997,174.589996,407900.0
1714487100,0,2024-04-30 14:25:00,174.61,174.610992,174.36,174.429992,383765.0
1714487400,0,2024-04-30 14:30:00,174.425003,174.630004,174.300003,174.625,452834.0
1714487700,0,2024-04-30 14:35:00,174.630004,174.789993,174.509994,174.602203,359173.0
1714488000,0,2024-04-30 14:40:00,174.600006,174.945007,174.569793,174.759994,683352.0
1714488300,0,2024-04-30 14:45:00,174.759994,174.880004,174.619995,174.639999,510727.0
1714488600,0,2024-04-30 14:50:00,174.6389,174.660003,174.330001,174.365005,423776.0
1714488900,0,2024-04-30 14:55:00,174.36,174.369995,174.024993,174.160003,694518.0
1714489200,0,2024-04-30 15:00:00,174.169998,174.199905,173.919998,174.175994,568160.0
1714489500,0,2024-04-30 15:05:00,174.178298,174.399993,174.149993,174.235,572763.0
1714489800,0,2024-04-30 15:10:00,174.229995,174.36,173.919998,173.955001,544406.0
1714490100,0,2024-04-30 15:15:00,173.949996,174.199996,173.869995,174.104995,525557.0
1714490400,0,2024-04-30 15:20:00,174.130004,174.149993,173.809997,173.936004,392668.0
1714490700,0,2024-04-30 15:25:00,173.935195,173.960006,173.724594,173.865005,346227.0
1714491000,0,2024-04-30 15:30:00,173.869903,173.893005,173.604995,173.884994,408191.0
1714491300,0,2024-04-30 15:35:00,173.884994,173.940002,173.804992,173.865005,309116.0
1714491600,0,2024-04-30 15:40:00,173.865005,174.044998,173.820007,173.930099,331280.0
1714491900,0,2024-04-30 15:45:00,173.934997,173.990005,173.789993,173.940002,301055.0
1714492200,0,2024-04-30 15:50:00,173.945007,173.990005,173.869995,173.945007,232566.0
1714492500,0,2024-04-30 15:55:00,173.929992,174.190002,173.884994,174.149993,333528.0
1714492800,0,2024-04-30 16:00:00,174.149993,174.199905,173.880004,173.899993,299603.0
1714493100,0,2024-04-30 16:05:00,173.891296,173.955001,173.779998,173.889999,315706.0
1714493400,0,2024-04-30 16:10:00,173.889999,173.990005,173.740005,173.760894,241179.0
1714493700,0,2024-04-30 16:15:00,173.759994,173.809997,173.679992,173.720001,264615.0
1714494000,0,2024-04-30 16:20:00,173.719894,173.850006,173.7014,173.739898,222193.0
1714494300,0,2024-04-30 16:25:00,173.740005,173.889999,173.735,173.836593,187813.0
1714494600,0,2024-04-30 16:30:00,173.839996,173.850006,173.5,173.524993,334919.0
1714494900,0,2024-04-30 16:35:00,173.529907,173.649993,173.460006,173.559997,383628.0
1714495200,0,2024-04-30 16:40:00,173.570007,173.575897,173.380004,173.439895,422097.0
1714495500,0,2024-04-30 16:45:00,173.440002,173.440002,173.25,173.339996,297915.0
1714495800,0,2024-04-30 16:50:00,173.339996,173.5,173.313095,173.410003,372075.0
1714496100,0,2024-04-30 16:55:00,173.399993,173.880004,173.399993,173.865005,352901.0
1714496400,0,2024-04-30 17:00:00,173.86,173.929992,173.419998,173.429992,540336.0
1714496700,0,2024-04-30 17:05:00,173.428802,173.589996,173.350006,173.481292,353418.0
1714497000,0,2024-04-30 17:10:00,173.490005,173.539993,173.300003,173.302902,253868.0
1714497300,0,2024-04-30 17:15:00,173.303298,173.395004,173.220001,173.309997,235803.0
1714497600,0,2024-04-30 17:20:00,173.320007,173.428207,173.259994,173.380096,263440.0
1714497900,0,2024-04-30 17:25:00,173.389999,173.455001,173.255004,173.275299,338410.0
1714498200,0,2024-04-30 17:30:00,173.304992,173.385101,173.130004,173.139999,242347.0
1714498500,0,2024-04-30 17:35:00,173.139999,173.255996,173.100006,173.229995,211578.0
1714498800,0,2024-04-30 17:40:00,173.232696,173.369995,173.154998,173.330093,247377.0
1714499100,0,2024-04-30 17:45:00,173.335006,173.630004,173.335006,173.619995,301354.0
1714499400,0,2024-04-30 17:50:00,173.61,173.699996,173.570007,173.689102,311121.0
1714499700,0,2024-04-30 17:55:00,173.690002,173.75,173.605804,173.679992,414320.0
1714500000,0,2024-04-30 18:00:00,173.679992,173.879898,173.671905,173.809997,318285.0
1714500300,0,2024-04-30 18:05:00,173.820007,173.825805,173.61,173.699996,347538.0
1714500600,0,2024-04-30 18:10:00,173.679992,173.699996,173.550003,173.554992,254790.0
1714500900,0,2024-04-30 18:15:00,173.559997,173.570007,173.429992,173.445007,739456.0
1714501200,0,2024-04-30 18:20:00,173.455001,173.509994,173.279998,173.279998,242106.0
1714501500,0,2024-04-30 18:25:00,173.279998,173.345001,173.160003,173.179992,333991.0
1714501800,0,2024-04-30 18:30:00,173.199996,173.345001,173.160003,173.270004,325423.0
1714502100,0,2024-04-30 18:35:00,173.270004,173.330001,173.169998,173.274993,288859.0
1714502400,0,2024-04-30 18:40:00,173.274993,173.279998,173.031692,173.065002,268464.0
1714502700,0,2024-04-30 18:45:00,173.070007,173.190002,172.970001,173.020004,273258.0
1714503000,0,2024-04-30 18:50:00,173.029998,173.029998,172.839996,172.960006,342502.0
1714503300,0,2024-04-30 18:55:00,172.955001,173.145004,172.934997,173.122299,351105.0
1714503600,0,2024-04-30 19:00:00,173.120101,173.259994,173.059997,173.164993,331945.0
1714503900,0,2024-04-30 19:05:00,173.160003,173.199996,173.020004,173.070007,396852.0
1714504200,0,2024-04-30 19:10:00,173.059997,173.130004,172.809997,172.815002,431224.0
1714504500,0,2024-04-30 19:15:00,172.815002,172.899993,172.630004,172.645004,536702.0
1714504800,0,2024-04-30 19:20:00,172.645004,172.75,172.559997,172.619995,378482.0
1714505100,0,2024-04-30 19:25:00,172.619995,172.768402,172.589996,172.729995,861285.0
1714505400,0,2024-04-30 19:30:00,172.740005,172.904998,172.679992,172.835006,377980.0
1714505700,0,2024-04-30 19:35:00,172.830001,172.865005,172.620101,172.638198,380319.0
1714506000,0,2024-04-30 19:40:00,172.630004,172.744995,172.589996,172.705001,395033.0
1714506300,0,2024-04-30 19:45:00,172.714996,172.940002,172.669998,172.909805,570966.0
1714506600,0,2024-04-30 19:50:00,172.899993,172.899993,170.809997,171.309997,3166400.0
1714506900,0,2024-04-30 19:55:00,171.309997,171.36,170.020004,170.089996,6893882.0
1714570200,0,2024-05-01 13:30:00,170.0,170.270004,169.11,169.1109,2334916.0
1714570500,0,2024-05-01 13:35:00,169.11,169.839996,169.11,169.675003,618720.0
1714570800,0,2024-05-01 13:40:00,169.669998,170.36,169.565002,170.25,656942.0
1714571100,0,2024-05-01 13:45:00,170.279998,170.560302,170.179992,170.549896,605474.0
1714571400,0,2024-05-01 13:50:00,170.539993,170.638702,170.274993,170.544998,497845.0
1714571700,0,2024-05-01 13:55:00,170.5401,170.559997,170.25,170.320007,398808.0
1714572000,0,2024-05-01 14:00:00,170.320007,170.929992,170.169998,170.440002,780166.0
1714572300,0,2024-05-01 14:05:00,170.449905,170.699905,170.369995,170.557601,365332.0
1714572600,0,2024-05-01 14:10:00,170.559997,170.910003,170.505004,170.764999,414779.0
1714572900,0,2024-05-01 14:15:00,170.764999,171.056198,170.520004,170.660003,713360.0
1714573200,0,2024-05-01 14:20:00,170.639999,171.024993,170.580001,170.889999,444278.0
1714573500,0,2024-05-01 14:25:00,170.880996,171.070007,170.770004,170.815002,463477.0
1714573800,0,2024-05-01 14:30:00,170.785003,170.899993,170.690002,170.740005,446653.0
1714574100,0,2024-05-01 14:35:00,170.710006,170.919006,170.649993,170.815002,383867.0
1714574400,0,2024-05-01 14:40:00,170.800003,170.979995,170.660003,170.950195,328512.0
1714574700,0,2024-05-01 14:45:00,170.949996,171.239898,170.940002,171.100799,403996.0
1714575000,0,2024-05-01 14:50:00,171.100006,171.350006,171.059997,171.1501,397246.0
1714575300,0,2024-05-01 14:55:00,171.154998,171.169998,171.059997,171.104995,353260.0
1714575600,0,2024-05-01 15:00:00,171.100006,171.220001,170.970001,171.220001,361972.0
1714575900,0,2024-05-01 15:05:00,171.220703,171.36,170.850006,170.865005,320718.0
1714576200,0,2024-05-01 15:10:00,170.869995,170.970001,170.809997,170.970001,257352.0
1714576500,0,2024-05-01 15:15:00,170.840499,170.865005,170.699996,170.759994,354106.0
1714576800,0,2024-05-01 15:20:00,170.740005,170.929992,170.645004,170.910003,326021.0
1714577100,0,2024-05-01 15:25:00,170.929992,171.169998,170.859893,171.169998,338664.0
1714577400,0,2024-05-01 15:30:00,171.169998,171.289993,171.100006,171.25,458354.0
1714577700,0,2024-05-01 15:35:00,171.259994,171.320007,171.199996,171.242492,302362.0
1714578000,0,2024-05-01 15:40:00,171.25,171.490005,171.179992,171.486602,364338.0
1714578300,0,2024-05-01 15:45:00,171.485,171.520004,171.335006,171.350006,386574.0
1714578600,0,2024-05-01 15:50:00,171.358001,171.520004,171.289993,171.5,342838.0
1714578900,0,2024-05-01 15:55:00,171.5,171.600006,171.410003,171.509994,472577.0
1714579200,0,2024-05-01 16:00:00,171.520004,171.520004,171.395004,171.475006,364696.0
1714579500,0,2024-05-01 16:05:00,171.472,171.509994,171.440002,171.449996,261164.0
1714579800,0,2024-05-01 16:10:00,171.460006,171.720001,171.460006,171.574996,326830.0
1714580100,0,2024-05-01 16:15:00,171.578796,171.664993,171.369995,171.410003,291152.0
1714580400,0,2024-05-01 16:20:00,171.410003,171.410003,171.304992,171.36,310014.0
1714580700,0,2024-05-01 16:25:00,171.36,171.409698,171.289993,171.389999,245656.0
1714581000,0,2024-05-01 16:30:00,171.380004,171.429992,171.279998,171.320007,365851.0
1714581300,0,2024-05-01 16:35:00,171.309997,171.380004,171.220001,171.36,241561.0
1714581600,0,2024-05-01 16:40:00,171.357101,171.449996,171.304992,171.371902,340963.0
1714581900,0,2024-05-01 16:45:00,171.375,171.449401,171.25,171.324996,215176.0
1714582200,0,2024-05-01 16:50:00,171.328796,171.359405,171.240005,171.25,179259.0
1714582500,0,2024-05-01 16:55:00,171.260101,171.329895,171.059997,171.059997,205711.0
1714582800,0,2024-05-01 17:00:00,171.054992,171.089996,170.914993,170.991104,219105.0
1714583100,0,2024-05-01 17:05:00,170.994995,171.014999,170.862594,170.979995,174639.0
1714583400,0,2024-05-01 17:10:00,170.975006,170.994995,170.821304,170.821304,151015.0
1714583700,0,2024-05-01 17:15:00,170.820007,170.899993,170.755004,170.800003,264172.0
1714584000,0,2024-05-01 17:20:00,170.789993,171.114593,170.789993,171.114593,253062.0
1714584300,0,2024-05-01 17:25:00,171.119995,171.210006,171.080001,171.119995,253091.0
1714584600,0,2024-05-01 17:30:00,171.125,171.160003,170.979995,170.994995,213453.0
1714584900,0,2024-05-01 17:35:00,170.996994,171.020004,170.729995,170.730102,274572.0
1714585200,0,2024-05-01 17:40:00,170.75,170.794998,170.619995,170.630004,284147.0
1714585500,0,2024-05-01 17:45:00,170.625,170.929992,170.61,170.909896,278981.0
1714585800,0,2024-05-01 17:50:00,170.861297,171.119995,170.850006,171.112792,325299.0
1714586100,0,2024-05-01 17:55:00,171.118896,171.248992,171.059997,171.229995,395187.0
1714586400,0,2024-05-01 18:00:00,171.240005,171.509994,171.0,171.210006,569711.0
1714586700,0,2024-05-01 18:05:00,171.210006,171.449996,171.020004,171.220001,474698.0
1714587000,0,2024-05-01 18:10:00,171.199996,171.289993,170.86,170.880004,341865.0
1714587300,0,2024-05-01 18:15:00,170.884994,171.100006,170.830001,171.009994,280665.0
1714587600,0,2024-05-01 18:20:00,171.020004,171.139999,170.86,171.139999,234390.0
1714587900,0,2024-05-01 18:25:00,171.134994,171.490005,171.130004,171.423004,393552.0
1714588200,0,2024-05-01 18:30:00,171.419998,171.690002,171.059997,171.470001,952327.0
1714588500,0,2024-05-01 18:35:00,171.440002,171.690002,170.895004,171.649993,1124128.0
1714588800,0,2024-05-01 18:40:00,171.660003,172.410003,171.509994,172.36,1163705.0
1714589100,0,2024-05-01 18:45:00,172.419998,172.5,172.053207,172.449996,680353.0
1714589400,0,2024-05-01 18:50:00,172.490005,172.634994,172.229995,172.574996,732349.0
1714589700,0,2024-05-01 18:55:00,172.570007,172.589996,172.259994,172.479995,446398.0
1714590000,0,2024-05-01 19:00:00,172.490005,172.630004,172.199996,172.274993,555509.0
1714590300,0,2024-05-01 19:05:00,172.279998,172.550003,172.119995,172.470001,663132.0
1714590600,0,2024-05-01 19:10:00,172.464996,172.652496,172.389999,172.580093,566278.0
1714590900,0,2024-05-01 19:15:00,172.589996,172.690002,172.399993,172.419998,541338.0
1714591200,0,2024-05-01 19:20:00,172.419998,172.5,171.979995,172.429992,662196.0
1714591500,0,2024-05-01 19:25:00,172.429992,172.615005,172.309906,172.369995,473893.0
1714591800,0,2024-05-01 19:30:00,172.384994,172.384994,171.690002,171.744995,757798.0
1714592100,0,2024-05-01 19:35:00,171.729995,171.75,170.880004,171.070007,776035.0
1714592400,0,2024-05-01 19:40:00,171.080001,171.389999,170.990005,171.270004,1714278.0
1714592700,0,2024-05-01 19:45:00,171.255004,171.578704,171.038894,171.183898,719462.0
1714593000,0,2024-05-01 19:50:00,171.195007,171.195007,170.070007,170.110504,1621789.0
1714593300,0,2024-05-01 19:55:00,170.104995,170.570007,169.25,169.289993,3861982.0
1714656600,0,2024-05-02 13:30:00,172.419998,172.660003,171.210006,171.940002,7691330.0
1714656900,0,2024-05-02 13:35:00,171.960006,172.25,171.539993,171.800003,1476393.0
1714657200,0,2024-05-02 13:40:00,171.811294,172.0,171.619995,171.970001,985057.0
1714657500,0,2024-05-02 13:45:00,171.970001,172.220001,171.863006,172.149993,1123732.0
1714657800,0,2024-05-02 13:50:00,172.169998,172.179992,171.589996,171.859497,844422.0
1714658100,0,2024-05-02 13:55:00,171.869995,171.880004,171.369995,171.440002,577231.0
1714658400,0,2024-05-02 14:00:00,171.425003,171.431304,170.889999,171.160003,827328.0
1714658700,0,2024-05-02 14:05:00,171.139999,171.339996,171.087005,171.309997,605069.0
1714659000,0,2024-05-02 14:10:00,171.449996,171.639999,171.399993,171.490005,853229.0
1714659300,0,2024-05-02 14:15:00,171.5,171.649993,171.289993,171.350006,602969.0
1714659600,0,2024-05-02 14:20:00,171.354995,171.779998,171.195007,171.720794,551089.0
1714659900,0,2024-05-02 14:25:00,171.699996,171.718704,171.460006,171.589996,567328.0
1714660200,0,2024-05-02 14:30:00,171.594192,172.080001,171.5401,172.060104,654182.0
1714660500,0,2024-05-02 14:35:00,172.065002,172.080001,171.824996,172.020004,599057.0
1714660800,0,2024-05-02 14:40:00,172.024993,172.035003,171.509994,171.600006,579566.0
1714661100,0,2024-05-02 14:45:00,171.589996,171.919998,171.419998,171.919998,535375.0
1714661400,0,2024-05-02 14:50:00,171.914993,171.949996,171.640304,171.710006,459555.0
1714661700,0,2024-05-02 14:55:00,171.710006,171.839996,171.550003,171.560195,368534.0
1714662000,0,2024-05-02 15:00:00,171.567993,171.649902,171.440002,171.550003,328632.0
1714662300,0,2024-05-02 15:05:00,171.550003,171.850006,171.460006,171.839996,548316.0
1714662600,0,2024-05-02 15:10:00,171.845993,172.039993,171.800003,171.990005,645183.0
1714662900,0,2024-05-02 15:15:00,172.0,172.020004,171.780807,172.020004,401646.0
1714663200,0,2024-05-02 15:20:00,172.014999,172.039993,171.720001,171.875,438935.0
1714663500,0,2024-05-02 15:25:00,171.880004,171.880004,171.574996,171.600006,651551.0
1714663800,0,2024-05-02 15:30:00,171.597198,171.75,171.462493,171.609893,592437.0
1714664100,0,2024-05-02 15:35:00,171.604995,171.664993,171.479995,171.631103,385351.0
1714664400,0,2024-05-02 15:40:00,171.634994,171.839996,171.595001,171.829895,392459.0
1714664700,0,2024-05-02 15:45:00,171.830001,171.919998,171.664993,171.725006,382830.0
1714665000,0,2024-05-02 15:50:00,171.729995,172.020004,171.729995,171.985,600603.0
1714665300,0,2024-05-02 15:55:00,171.988006,172.190002,171.979995,172.104995,528874.0
1714665600,0,2024-05-02 16:00:00,172.11,172.25,172.080001,172.205001,477762.0
1714665900,0,2024-05-02 16:05:00,172.205001,172.455001,172.205001,172.429992,998749.0
1714666200,0,2024-05-02 16:10:00,172.434997,172.505004,172.289993,172.395004,733404.0
1714666500,0,2024-05-02 16:15:00,172.399993,172.429992,172.220001,172.395004,603823.0
1714666800,0,2024-05-02 16:20:00,172.399993,172.449996,172.054992,172.145004,561373.0
1714667100,0,2024-05-02 16:25:00,172.139999,172.350006,172.070007,172.349899,381800.0
1714667400,0,2024-05-02 16:30:00,172.345001,172.440002,172.240005,172.440002,469693.0
1714667700,0,2024-05-02 16:35:00,172.439895,172.449996,172.300003,172.309997,451131.0
1714668000,0,2024-05-02 16:40:00,172.304992,172.399993,172.259994,172.322006,580787.0
1714668300,0,2024-05-02 16:45:00,172.324996,172.380004,172.300003,172.340103,310405.0
1714668600,0,2024-05-02 16:50:00,172.350006,172.429992,172.171997,172.210006,513441.0
1714668900,0,2024-05-02 16:55:00,172.208694,172.239105,171.940002,172.158905,450678.0
1714669200,0,2024-05-02 17:00:00,172.266998,172.36,172.195007,172.256195,368298.0
1714669500,0,2024-05-02 17:05:00,172.255004,172.380004,172.230102,172.270004,305978.0
1714669800,0,2024-05-02 17:10:00,172.285003,172.485,172.220001,172.389999,394411.0
1714670100,0,2024-05-02 17:15:00,172.389999,172.5,172.309997,172.496994,347759.0
1714670400,0,2024-05-02 17:20:00,172.494995,172.720001,172.470001,172.679992,581527.0
1714670700,0,2024-05-02 17:25:00,172.675003,172.779998,172.595001,172.698898,723101.0
1714671000,0,2024-05-02 17:30:00,172.699996,172.740005,172.520004,172.559997,462863.0
1714671300,0,2024-05-02 17:35:00,172.554992,172.720001,172.535003,172.660003,558419.0
1714671600,0,2024-05-02 17:40:00,172.654998,172.720001,172.598495,172.705001,327224.0
1714671900,0,2024-05-02 17:45:00,172.705001,172.720001,172.544998,172.630004,355795.0
1714672200,0,2024-05-02 17:50:00,172.625,172.679901,172.589996,172.634994,282250.0
1714672500,0,2024-05-02 17:55:00,172.634994,172.710006,172.589996,172.600006,427916.0
1714672800,0,2024-05-02 18:00:00,172.595001,172.61,172.410003,172.5,547544.0
1714673100,0,2024-05-02 18:05:00,172.490005,172.675003,172.449996,172.654998,542800.0
1714673400,0,2024-05-02 18:10:00,172.649993,172.770004,172.570007,172.755004,828805.0
1714673700,0,2024-05-02 18:15:00,172.759994,172.914993,172.75,172.850006,682594.0
1714674000,0,2024-05-02 18:20:00,172.845001,172.895004,172.75,172.856704,806070.0
1714674300,0,2024-05-02 18:25:00,172.859893,172.940002,172.794998,172.899993,465981.0
1714674600,0,2024-05-02 18:30:00,172.899993,173.100006,172.884994,173.026901,696520.0
1714674900,0,2024-05-02 18:35:00,173.020004,173.088195,172.910003,172.982498,775445.0
1714675200,0,2024-05-02 18:40:00,172.986099,173.0,172.550003,172.627502,522257.0
1714675500,0,2024-05-02 18:45:00,172.625,172.820007,172.550003,172.762802,570734.0
1714675800,0,2024-05-02 18:50:00,172.770004,172.979995,172.740005,172.940002,884933.0
1714676100,0,2024-05-02 18:55:00,172.934997,172.979995,172.869995,172.940002,715212.0
1714676400,0,2024-05-02 19:00:00,172.940002,173.014999,172.570007,172.699996,756242.0
1714676700,0,2024-05-02 19:05:00,172.699996,172.955001,172.640106,172.949996,644344.0
1714677000,0,2024-05-02 19:10:00,172.949996,172.994995,172.710006,172.830001,756037.0
1714677300,0,2024-05-02 19:15:00,172.824996,172.949996,172.740203,172.917602,627378.0
1714677600,0,2024-05-02 19:20:00,172.914993,173.050003,172.888595,173.024993,714055.0
1714677900,0,2024-05-02 19:25:00,173.024993,173.220001,172.970001,173.149993,1086302.0
1714678200,0,2024-05-02 19:30:00,173.145004,173.149993,172.845001,172.901092,963316.0
1714678500,0,2024-05-02 19:35:00,172.899993,173.039993,172.759994,172.970001,1125110.0
1714678800,0,2024-05-02 19:40:00,172.975006,172.990005,172.720001,172.889999,819119.0
1714679100,0,2024-05-02 19:45:00,172.914993,173.414993,172.880004,173.335006,1297871.0
1714679400,0,2024-05-02 19:50:00,173.339996,173.389999,172.539993,172.559997,2208400.0
1714679700,0,2024-05-02 19:55:00,172.570007,173.220001,172.550003,173.089996,3274260.0
1714743000,0,2024-05-03 13:30:00,185.964996,186.169998,184.845001,185.010101,20585880.0
1714743300,0,2024-05-03 13:35:00,185.009994,185.25,184.229995,184.669998,5899061.0
1714743600,0,2024-05-03 13:40:00,184.660003,184.759994,183.600006,183.7303,4205855.0
1714743900,0,2024-05-03 13:45:00,184.0,184.470001,183.826599,184.190002,3786844.0
1714744200,0,2024-05-03 13:50:00,184.174896,184.990005,184.070007,184.833099,3375652.0
1714744500,0,2024-05-03 13:55:00,184.837707,184.919998,184.029998,184.115005,2368146.0
1714744800,0,2024-05-03 14:00:00,184.141693,184.470001,182.660003,183.485,4095829.0
1714745100,0,2024-05-03 14:05:00,183.490005,184.0,183.255004,183.619995,2622063.0
1714745400,0,2024-05-03 14:10:00,183.61,184.100006,183.539993,184.059997,2497976.0
1714745700,0,2024-05-03 14:15:00,184.050003,184.100006,183.559997,183.630004,1874206.0
1714746000,0,2024-05-03 14:20:00,183.629898,184.449996,183.487792,184.320007,2505437.0
1714746300,0,2024-05-03 14:25:00,184.330001,184.339996,183.820007,183.957794,1376768.0
1714746900,0,2024-05-03 14:35:00,184.046203,184.449996,184.044998,184.425003,3981672.0
1714747200,0,2024-05-03 14:40:00,184.429992,184.949996,184.399993,184.875,1988742.0
1714747500,0,2024-05-03 14:45:00,184.875,184.990005,184.479995,184.809997,1464311.0
1714747800,0,2024-05-03 14:50:00,184.808807,184.809997,184.559997,184.720001,1249035.0
1714748100,0,2024-05-03 14:55:00,184.714996,184.899993,184.570007,184.779998,1456426.0
1714748400,0,2024-05-03 15:00:00,184.779998,184.990005,184.720001,184.75,1472505.0
1714748700,0,2024-05-03 15:05:00,184.744995,184.789901,184.190002,184.349899,1724492.0
1714749000,0,2024-05-03 15:10:00,184.347503,184.380004,183.919998,184.130004,1275820.0
1714749300,0,2024-05-03 15:15:00,184.139999,184.679992,184.119995,184.421203,1441399.0
1714749600,0,2024-05-03 15:20:00,184.434997,184.699996,183.949996,183.960006,1232044.0
1714749900,0,2024-05-03 15:25:00,183.969894,184.740005,183.960006,184.649993,1322908.0
1714750200,0,2024-05-03 15:30:00,184.660003,184.850006,184.559997,184.800003,1298552.0
1714750500,0,2024-05-03 15:35:00,184.800003,184.889999,184.61,184.689804,1084173.0
1714750800,0,2024-05-03 15:40:00,184.690002,184.940002,184.600006,184.640502,1124555.0
1714751100,0,2024-05-03 15:45:00,184.660003,184.729995,184.520004,184.604003,925439.0
1714751400,0,2024-05-03 15:50:00,184.604995,184.800003,184.410003,184.729995,942232.0
1714751700,0,2024-05-03 15:55:00,184.740005,184.800003,184.470001,184.595001,674342.0
1714752000,0,2024-05-03 16:00:00,184.589996,184.789993,184.589401,184.695007,692449.0
1714752300,0,2024-05-03 16:05:00,184.699996,184.699996,184.490005,184.494995,529599.0
1714752600,0,2024-05-03 16:10:00,184.5,184.619995,184.130004,184.184997,881826.0
1714752900,0,2024-05-03 16:15:00,184.188201,184.464996,184.169998,184.2397,769316.0
1714753200,0,2024-05-03 16:20:00,184.235,184.470001,184.220001,184.320007,763824.0
1714753500,0,2024-05-03 16:25:00,184.3199,184.470001,184.229995,184.36,689806.0
1714753800,0,2024-05-03 16:30:00,184.359893,184.639999,184.300003,184.595001,743532.0
1714754100,0,2024-05-03 16:35:00,184.600006,184.639999,184.5,184.639999,709430.0
1714754400,0,2024-05-03 16:40:00,184.639999,184.800003,184.490005,184.744995,1128872.0
1714754700,0,2024-05-03 16:45:00,184.744995,184.941497,184.700393,184.914993,917669.0
1714755000,0,2024-05-03 16:50:00,184.914993,184.934997,184.809997,184.889999,656384.0
1714755300,0,2024-05-03 16:55:00,184.884994,184.889999,184.570007,184.755004,1027202.0
1714755600,0,2024-05-03 17:00:00,184.759994,184.889999,184.589996,184.875,664465.0
1714755900,0,2024-05-03 17:05:00,184.875,184.940002,184.790603,184.869995,685350.0
1714756200,0,2024-05-03 17:10:00,184.865005,185.0,184.86,184.970001,1103950.0
1714756500,0,2024-05-03 17:15:00,184.970001,184.990005,184.779998,184.955001,946480.0
1714756800,0,2024-05-03 17:20:00,184.955001,185.229995,184.899993,185.225006,2362268.0
1714757100,0,2024-05-03 17:25:00,185.220001,185.494995,185.11,185.360107,1706491.0
1714757400,0,2024-05-03 17:30:00,185.36,185.395004,185.054992,185.264999,1257368.0
1714757700,0,2024-05-03 17:35:00,185.264999,185.274993,185.039993,185.205001,1159498.0
1714758000,0,2024-05-03 17:40:00,185.210006,185.309997,184.809997,184.987899,1322462.0
1714758300,0,2024-05-03 17:45:00,184.990005,185.149993,184.904998,185.024993,802922.0
1714758600,0,2024-05-03 17:50:00,185.027999,185.259994,184.970001,185.229995,1077168.0
1714758900,0,2024-05-03 17:55:00,185.220001,185.229003,185.0,185.054992,707325.0
1714759200,0,2024-05-03 18:00:00,185.044998,185.429992,185.039993,185.395004,1012603.0
1714759500,0,2024-05-03 18:05:00,185.398696,185.679992,185.309997,185.604995,1347152.0
1714759800,0,2024-05-03 18:10:00,185.604995,185.669998,185.550003,185.634994,863319.0
1714760100,0,2024-05-03 18:15:00,185.633102,185.789993,185.619995,185.785003,945367.0
1714760400,0,2024-05-03 18:20:00,185.785003,185.86,185.589996,185.688293,1025937.0
1714760700,0,2024-05-03 18:25:00,185.687698,185.830001,185.670104,185.75,702364.0
1714761000,0,2024-05-03 18:30:00,185.755004,185.929992,185.720001,185.889999,1203664.0
1714761300,0,2024-05-03 18:35:00,185.887695,185.990005,185.75,185.875,984075.0
1714761600,0,2024-05-03 18:40:00,185.879898,185.929992,185.619995,185.6436,1008882.0
1714761900,0,2024-05-03 18:45:00,185.645004,185.714996,185.149993,185.268905,1144641.0
1714762200,0,2024-05-03 18:50:00,185.268905,185.676101,185.259994,185.554992,1256080.0
1714762500,0,2024-05-03 18:55:00,185.554992,185.619995,185.339996,185.354995,919899.0
1714762800,0,2024-05-03 19:00:00,185.354995,185.36,185.070007,185.195007,1327498.0
1714763100,0,2024-05-03 19:05:00,185.192199,185.210006,184.889999,184.975006,1650477.0
1714763400,0,2024-05-03 19:10:00,184.975006,185.089996,184.789993,184.869995,2475133.0
1714763700,0,2024-05-03 19:15:00,184.86,185.014999,184.630004,184.639999,1214202.0
1714764000,0,2024-05-03 19:20:00,184.639892,184.820007,184.259994,184.690002,1890876.0
1714764300,0,2024-05-03 19:25:00,184.679992,185.009994,184.669998,184.994995,1427153.0
1714764600,0,2024-05-03 19:30:00,185.0,185.009994,184.700103,184.719894,1413845.0
1714764900,0,2024-05-03 19:35:00,184.710006,184.729904,184.429992,184.639999,1448027.0
1714765200,0,2024-05-03 19:40:00,184.638702,184.639999,184.210006,184.244995,1267805.0
1714765500,0,2024-05-03 19:45:00,184.244995,184.259994,183.899993,183.994995,2281059.0
1714765800,0,2024-05-03 19:50:00,184.0,184.149993,183.440002,183.490005,3047010.0
1714766100,0,2024-05-03 19:55:00,183.485,183.485,183.050003,183.389999,5429232.0
1715002200,0,2024-05-06 13:30:00,182.770004,184.169998,182.25,183.320007,5747718.0
1715002500,0,2024-05-06 13:35:00,183.322006,183.809997,183.119995,183.240005,1904162.0
1715002800,0,2024-05-06 13:40:00,183.279998,183.339996,182.25,182.330001,1809494.0
1715003100,0,2024-05-06 13:45:00,182.339996,182.639999,182.009994,182.339996,1585936.0
1715003400,0,2024-05-06 13:50:00,182.350006,182.5,181.669998,181.710006,1830626.0
1715003700,0,2024-05-06 13:55:00,181.705001,182.479995,181.630004,182.470092,1798389.0
1715004000,0,2024-05-06 14:00:00,182.479995,182.779998,182.25,182.759994,1389332.0
1715004300,0,2024-05-06 14:05:00,182.761993,183.089904,182.5,182.660003,1552570.0
1715004600,0,2024-05-06 14:10:00,182.660003,182.899002,182.279998,182.595001,1210509.0
1715004900,0,2024-05-06 14:15:00,182.615005,182.880004,182.039993,182.050003,958882.0
1715005200,0,2024-05-06 14:20:00,182.054992,182.289993,181.889999,182.024993,1041234.0
1715005500,0,2024-05-06 14:25:00,182.024993,182.649993,182.024993,182.619995,669214.0
1715006100,0,2024-05-06 14:35:00,182.867004,182.960006,182.5,182.586898,1660088.0
1715006400,0,2024-05-06 14:40:00,182.585006,182.839996,182.529998,182.662506,606993.0
1715006700,0,2024-05-06 14:45:00,182.664901,182.679992,182.5,182.529998,645156.0
1715007000,0,2024-05-06 14:50:00,182.529998,182.630004,182.440002,182.445007,764170.0
1715007300,0,2024-05-06 14:55:00,182.445205,182.5,182.270095,182.389999,657960.0
1715007600,0,2024-05-06 15:00:00,182.380004,182.380004,181.910003,181.914993,772731.0
1715007900,0,2024-05-06 15:05:00,181.914993,182.160003,181.873199,181.949996,576125.0
1715008200,0,2024-05-06 15:10:00,181.949996,182.080001,181.800003,181.959793,726049.0
1715008500,0,2024-05-06 15:15:00,181.955001,183.380004,181.895706,181.990005,516530.0
1715008800,0,2024-05-06 15:20:00,181.979995,182.029998,181.875,181.960006,576243.0
1715009100,0,2024-05-06 15:25:00,181.959396,182.089996,181.729995,181.9971,732347.0
1715009400,0,2024-05-06 15:30:00,182.005004,182.160003,181.690002,181.804992,736294.0
1715009700,0,2024-05-06 15:35:00,181.809997,182.309997,181.785003,182.024993,856587.0
1715010000,0,2024-05-06 15:40:00,182.035003,182.279998,181.979995,182.267395,454600.0
1715010300,0,2024-05-06 15:45:00,182.257995,182.350006,182.065002,182.154998,432701.0
1715010600,0,2024-05-06 15:50:00,182.160003,182.270004,182.096496,182.120101,381320.0
1715010900,0,2024-05-06 15:55:00,182.130004,182.399993,182.110107,182.315002,437765.0
1715011200,0,2024-05-06 16:00:00,182.315002,182.380004,182.160003,182.190002,465860.0
1715011500,0,2024-05-06 16:05:00,182.190002,182.274993,181.809997,181.839904,652413.0
1715011800,0,2024-05-06 16:10:00,181.835006,181.880004,181.580001,181.654998,598124.0
1715012100,0,2024-05-06 16:15:00,181.652496,181.820007,181.600006,181.638305,1510283.0
1715012400,0,2024-05-06 16:20:00,181.634994,181.839996,181.5,181.835006,555338.0
1715012700,0,2024-05-06 16:25:00,181.835006,181.940002,181.580001,181.600006,462495.0
1715013000,0,2024-05-06 16:30:00,181.600006,181.714996,181.449996,181.700103,1497898.0
1715013300,0,2024-05-06 16:35:00,181.710006,181.829895,181.5,181.565002,448767.0
1715013600,0,2024-05-06 16:40:00,181.561294,181.6091,181.279998,181.320007,683749.0
1715013900,0,2024-05-06 16:45:00,181.330902,181.589996,181.304992,181.449996,640575.0
1715014200,0,2024-05-06 16:50:00,181.447692,181.580001,181.417602,181.417602,379364.0
1715014500,0,2024-05-06 16:55:00,181.410003,181.535003,181.320007,181.529998,484579.0
1715014800,0,2024-05-06 17:00:00,181.520004,181.718002,181.440002,181.440002,541231.0
1715015100,0,2024-05-06 17:05:00,181.449996,181.589996,181.1501,181.169204,567922.0
1715015400,0,2024-05-06 17:10:00,181.164993,181.285003,181.059997,181.259994,649784.0
1715015700,0,2024-05-06 17:15:00,181.258895,181.279998,180.850006,180.8703,841484.0
1715016000,0,2024-05-06 17:20:00,180.878799,181.039993,180.750106,180.889099,755022.0
1715016300,0,2024-05-06 17:25:00,180.889999,180.940002,180.581207,180.589996,902375.0
1715016600,0,2024-05-06 17:30:00,180.589996,180.759994,180.419998,180.550003,1137393.0
1715016900,0,2024-05-06 17:35:00,180.550003,180.799896,180.544998,180.669998,509988.0
1715017200,0,2024-05-06 17:40:00,180.675003,180.929992,180.570007,180.899993,774568.0
1715017500,0,2024-05-06 17:45:00,180.899993,181.089004,180.869995,181.060104,675524.0
1715017800,0,2024-05-06 17:50:00,181.065002,181.065002,180.899993,181.039993,519752.0
1715018100,0,2024-05-06 17:55:00,181.044998,181.154998,180.975006,181.089996,489680.0
1715018400,0,2024-05-06 18:00:00,181.085006,181.339996,181.070098,181.259994,743884.0
1715018700,0,2024-05-06 18:05:00,181.264999,181.270004,181.020004,181.020095,588432.0
1715019000,0,2024-05-06 18:10:00,181.020095,181.169998,180.820007,180.824996,666470.0
1715019300,0,2024-05-06 18:15:00,180.830001,180.929992,180.699996,180.714492,528576.0
1715019600,0,2024-05-06 18:20:00,180.718002,181.179992,180.690093,181.119995,679761.0
1715019900,0,2024-05-06 18:25:00,181.115005,181.259994,180.800003,180.804992,576570.0
1715020200,0,2024-05-06 18:30:00,180.809997,180.949996,180.699996,180.904006,823428.0
1715020500,0,2024-05-06 18:35:00,180.899993,181.039901,180.899993,180.988601,425529.0
1715020800,0,2024-05-06 18:40:00,180.990005,181.149993,180.975006,181.054992,452609.0
1715021100,0,2024-05-06 18:45:00,181.059906,181.205001,180.979995,181.020004,506100.0
1715021400,0,2024-05-06 18:50:00,181.029998,181.199996,181.024993,181.115005,427661.0
1715021700,0,2024-05-06 18:55:00,181.110107,181.169998,181.029998,181.149993,405070.0
1715022000,0,2024-05-06 19:00:00,181.157592,181.218399,180.86,181.035003,538232.0
1715022300,0,2024-05-06 19:05:00,181.037506,181.169998,180.919998,181.050003,645943.0
1715022600,0,2024-05-06 19:10:00,181.052001,181.259994,181.039993,181.249893,454028.0
1715022900,0,2024-05-06 19:15:00,181.25,181.389999,181.107604,181.350097,655410.0
1715023200,0,2024-05-06 19:20:00,181.354995,181.580001,181.354995,181.510604,904816.0
1715023500,0,2024-05-06 19:25:00,181.520004,181.619995,181.429992,181.480606,664500.0
1715023800,0,2024-05-06 19:30:00,181.490005,181.729995,181.240005,181.729995,941248.0
1715024100,0,2024-05-06 19:35:00,181.720001,181.86,181.61,181.854995,936082.0
1715024400,0,2024-05-06 19:40:00,181.86,181.970001,181.779998,181.895004,1046017.0
1715024700,0,2024-05-06 19:45:00,181.895004,182.020004,181.735,181.770004,1176005.0
1715025000,0,2024-05-06 19:50:00,181.759994,181.801101,181.25,181.689605,1960745.0
1715025300,0,2024-05-06 19:55:00,181.690002,181.729995,181.455001,181.699996,2464739.0
1715088600,0,2024-05-07 13:30:00,183.449996,184.009994,183.335098,183.390106,6252021.0
1715088900,0,2024-05-07 13:35:00,183.399993,184.279998,183.399993,184.168701,2397732.0
1715089200,0,2024-05-07 13:40:00,184.179992,184.75,183.660003,184.635192,2477464.0
1715089500,0,2024-05-07 13:45:00,184.639999,184.899993,184.350006,184.529998,2083197.0
1715089800,0,2024-05-07 13:50:00,184.559997,184.75,183.830001,184.208602,1566116.0
1715090100,0,2024-05-07 13:55:00,184.210006,184.240005,183.830001,183.919998,1099038.0
1715090400,0,2024-05-07 14:00:00,183.929992,183.990005,183.520004,183.572006,1350189.0
1715090700,0,2024-05-07 14:05:00,183.568695,183.740005,183.36,183.660003,953369.0
1715091000,0,2024-05-07 14:10:00,183.662002,183.690002,183.270095,183.392395,1141975.0
1715091300,0,2024-05-07 14:15:00,183.389999,184.130004,183.339996,184.089904,1290301.0
1715091600,0,2024-05-07 14:20:00,184.080001,184.470001,183.539993,183.600006,1698998.0
1715091900,0,2024-05-07 14:25:00,183.529998,183.729995,182.710006,182.839904,1577119.0
1715092200,0,2024-05-07 14:30:00,182.824996,183.11,182.61,182.794799,1202735.0
1715092500,0,2024-05-07 14:35:00,182.800003,182.970001,182.309997,182.592895,1358941.0
1715092800,0,2024-05-07 14:40:00,182.595993,182.649993,182.330001,182.625,968238.0
1715093100,0,2024-05-07 14:45:00,182.626007,182.690002,182.36,182.582,878090.0
1715093400,0,2024-05-07 14:50:00,182.589996,182.880004,182.570007,182.618103,819751.0
1715093700,0,2024-05-07 14:55:00,182.619995,182.720001,182.570007,182.610107,669079.0
1715094000,0,2024-05-07 15:00:00,182.619995,182.649993,182.379898,182.440002,745624.0
1715094300,0,2024-05-07 15:05:00,182.448104,182.774002,182.36,182.755004,790596.0
1715094600,0,2024-05-07 15:10:00,182.755004,182.970001,182.630004,182.759994,879331.0
1715094900,0,2024-05-07 15:15:00,182.759994,182.889999,182.539993,182.559997,651050.0
1715095200,0,2024-05-07 15:20:00,182.559997,182.5699,182.229995,182.310806,813524.0
1715095500,0,2024-05-07 15:25:00,182.315002,182.429992,182.160003,182.179992,750083.0
1715095800,0,2024-05-07 15:30:00,182.160003,182.356201,182.160003,182.309997,656546.0
1715096100,0,2024-05-07 15:35:00,182.309997,182.316696,181.870803,181.870803,806585.0
1715096400,0,2024-05-07 15:40:00,181.877899,182.0,181.820098,181.869995,612397.0
1715096700,0,2024-05-07 15:45:00,181.869995,182.009994,181.779998,181.9691,631641.0
1715097000,0,2024-05-07 15:50:00,181.970001,181.982894,181.710006,181.791397,648085.0
1715097300,0,2024-05-07 15:55:00,181.794998,181.800003,181.429992,181.570007,843867.0
1715097600,0,2024-05-07 16:00:00,181.5699,181.729995,181.520004,181.660003,740727.0
1715097900,0,2024-05-07 16:05:00,181.663696,181.919998,181.649993,181.885803,607101.0
1715098200,0,2024-05-07 16:10:00,181.889694,181.889694,181.710006,181.719894,507409.0
1715098500,0,2024-05-07 16:15:00,181.716003,181.889999,181.626007,181.817993,423894.0
1715098800,0,2024-05-07 16:20:00,181.820007,181.823303,181.600006,181.613693,379971.0
1715099100,0,2024-05-07 16:25:00,181.619995,181.679992,181.410003,181.520004,573959.0
1715099400,0,2024-05-07 16:30:00,181.520004,181.630004,181.369995,181.395004,602606.0
1715099700,0,2024-05-07 16:35:00,181.395004,181.609893,181.320007,181.609893,547784.0
1715100000,0,2024-05-07 16:40:00,181.607894,181.826004,181.600006,181.826004,561550.0
1715100300,0,2024-05-07 16:45:00,181.830001,181.919998,181.779998,181.909896,492767.0
1715100600,0,2024-05-07 16:50:00,181.905395,182.020004,181.86,181.960006,589508.0
1715100900,0,2024-05-07 16:55:00,181.955001,182.0,181.729995,181.865005,366591.0
1715101200,0,2024-05-07 17:00:00,181.869995,182.080001,181.869995,181.949996,446311.0
1715101500,0,2024-05-07 17:05:00,181.940002,182.119995,181.919998,182.065002,362720.0
1715101800,0,2024-05-07 17:10:00,182.070007,182.149993,182.050003,182.129898,352801.0
1715102100,0,2024-05-07 17:15:00,182.130004,182.369995,182.100006,182.36,542042.0
1715102400,0,2024-05-07 17:20:00,182.354995,182.660003,182.350006,182.604995,665359.0
1715102700,0,2024-05-07 17:25:00,182.61,182.720001,182.460006,182.559997,553106.0
1715103000,0,2024-05-07 17:30:00,182.559997,182.699996,182.470001,182.470092,460542.0
1715103300,0,2024-05-07 17:35:00,182.477996,182.800003,182.475006,182.779998,579975.0
1715103600,0,2024-05-07 17:40:00,182.779998,182.789901,182.309997,182.410003,618329.0
1715103900,0,2024-05-07 17:45:00,182.410003,182.429092,182.119995,182.134994,453115.0
1715104200,0,2024-05-07 17:50:00,182.11,182.455993,182.089996,182.425994,434970.0
1715104500,0,2024-05-07 17:55:00,182.429992,182.740005,182.419998,182.6875,570653.0
1715104800,0,2024-05-07 18:00:00,182.680099,182.919998,182.589996,182.878692,612319.0
1715105100,0,2024-05-07 18:05:00,182.875,182.880004,182.539993,182.615005,450897.0
1715105400,0,2024-05-07 18:10:00,182.615005,182.664993,182.460006,182.520004,408657.0
1715105700,0,2024-05-07 18:15:00,182.520004,182.529998,182.380004,182.410003,296010.0
1715106000,0,2024-05-07 18:20:00,182.399993,182.520004,182.350006,182.5,346128.0
1715106300,0,2024-05-07 18:25:00,182.490005,182.539993,182.36,182.376007,298458.0
1715106600,0,2024-05-07 18:30:00,182.369995,182.565002,182.309997,182.505004,516284.0
1715106900,0,2024-05-07 18:35:00,182.509994,182.719894,182.395004,182.675003,449413.0
1715107200,0,2024-05-07 18:40:00,182.679992,182.779998,182.61,182.6884,325771.0
1715107500,0,2024-05-07 18:45:00,182.679992,182.725006,182.585006,182.714996,262283.0
1715107800,0,2024-05-07 18:50:00,182.715606,182.733795,182.425003,182.464996,337697.0
1715108100,0,2024-05-07 18:55:00,182.464996,182.549896,182.429992,182.498306,246634.0
1715108400,0,2024-05-07 19:00:00,182.490005,182.529998,182.259994,182.276,449836.0
1715108700,0,2024-05-07 19:05:00,182.229995,182.330001,182.220001,182.315002,396481.0
1715109000,0,2024-05-07 19:10:00,182.313995,182.369995,182.214004,182.335006,406512.0
1715109300,0,2024-05-07 19:15:00,182.270004,182.375,182.170104,182.333999,391046.0
1715109600,0,2024-05-07 19:20:00,182.339996,182.494995,182.289993,182.449996,448631.0
1715109900,0,2024-05-07 19:25:00,182.440093,182.669998,182.440002,182.634994,555338.0
1715110200,0,2024-05-07 19:30:00,182.630004,182.649993,182.544998,182.570007,470707.0
1715110500,0,2024-05-07 19:35:00,182.565002,182.61,182.455001,182.544998,576349.0
1715110800,0,2024-05-07 19:40:00,182.540206,182.600006,182.220001,182.266006,594011.0
1715111100,0,2024-05-07 19:45:00,182.270004,182.399993,182.270004,182.389999,568799.0
1715111400,0,2024-05-07 19:50:00,182.399993,182.679992,182.300003,182.365005,1128933.0
1715111700,0,2024-05-07 19:55:00,182.365005,182.589996,182.300003,182.369995,1693194.0
1715175000,0,2024-05-08 13:30:00,182.710006,182.960006,182.279998,182.690002,2824046.0
1715175300,0,2024-05-08 13:35:00,182.679992,182.699996,182.089996,182.139999,889710.0
1715175600,0,2024-05-08 13:40:00,182.119995,182.195007,181.929199,182.070007,674676.0
1715175900,0,2024-05-08 13:45:00,182.070007,182.300003,181.839996,182.285003,913926.0
1715176200,0,2024-05-08 13:50:00,182.279998,182.410003,182.100006,182.188995,724364.0
1715176500,0,2024-05-08 13:55:00,182.179992,182.179992,181.949996,182.100006,581720.0
1715176800,0,2024-05-08 14:00:00,182.100006,182.380004,181.940002,181.990005,677654.0
1715177100,0,2024-05-08 14:05:00,181.989898,182.009994,181.460006,181.593093,788108.0
1715177400,0,2024-05-08 14:10:00,181.600006,181.919906,181.550003,181.850097,618932.0
1715177700,0,2024-05-08 14:15:00,181.86,181.979995,181.679992,181.940002,491587.0
1715178000,0,2024-05-08 14:20:00,181.949996,182.065002,181.839996,181.945007,568781.0
1715178300,0,2024-05-08 14:25:00,181.949996,182.050003,181.774993,181.910003,508425.0
1715178600,0,2024-05-08 14:30:00,181.889999,181.979995,181.86,181.910003,391789.0
1715178900,0,2024-05-08 14:35:00,181.910003,181.965393,181.800003,181.809997,343394.0
1715179200,0,2024-05-08 14:40:00,181.804992,182.039993,181.755004,181.979995,455326.0
1715179500,0,2024-05-08 14:45:00,181.990005,182.070007,181.940002,182.065002,542207.0
1715179800,0,2024-05-08 14:50:00,182.065002,182.220001,181.955001,182.020004,450980.0
1715180100,0,2024-05-08 14:55:00,182.029998,182.079895,181.960098,182.048492,314011.0
1715180400,0,2024-05-08 15:00:00,182.042007,182.169998,182.024993,182.044998,401358.0
1715180700,0,2024-05-08 15:05:00,182.044998,182.210006,181.975006,182.115005,435143.0
1715181000,0,2024-05-08 15:10:00,182.112503,182.160003,182.035003,182.155899,277708.0
1715181300,0,2024-05-08 15:15:00,182.154998,182.300003,182.050003,182.279998,378041.0
1715181600,0,2024-05-08 15:20:00,182.274993,182.380004,182.169998,182.199996,330151.0
1715181900,0,2024-05-08 15:25:00,182.199996,182.324996,182.199996,182.285003,337561.0
1715182200,0,2024-05-08 15:30:00,182.285003,182.328994,182.225006,182.255004,346097.0
1715182500,0,2024-05-08 15:35:00,182.259994,182.300003,182.100006,182.104995,288458.0
1715182800,0,2024-05-08 15:40:00,182.104995,182.179992,181.850997,181.919998,416404.0
1715183100,0,2024-05-08 15:45:00,181.914794,182.130004,181.86,182.130004,408885.0
1715183400,0,2024-05-08 15:50:00,182.134994,182.279998,182.092498,182.184997,314111.0
1715183700,0,2024-05-08 15:55:00,182.189895,182.270004,182.119995,182.25,226929.0
1715184000,0,2024-05-08 16:00:00,182.248703,182.320007,182.125,182.134994,385987.0
1715184300,0,2024-05-08 16:05:00,182.134994,182.300003,182.134994,182.277694,258050.0
1715184600,0,2024-05-08 16:10:00,182.274993,182.589996,182.264999,182.544998,676251.0
1715184900,0,2024-05-08 16:15:00,182.544998,182.570007,182.440002,182.570007,604574.0
1715185200,0,2024-05-08 16:20:00,182.565002,182.589996,182.36,182.4888,312400.0
1715185500,0,2024-05-08 16:25:00,182.488693,182.61,182.335006,182.339996,340922.0
1715185800,0,2024-05-08 16:30:00,182.339996,182.414993,182.212997,182.220001,364061.0
1715186100,0,2024-05-08 16:35:00,182.220001,182.229995,182.054992,182.188095,274790.0
1715186400,0,2024-05-08 16:40:00,182.184005,182.259994,182.139999,182.169998,230484.0
1715186700,0,2024-05-08 16:45:00,182.169998,182.378997,182.160003,182.269897,217783.0
1715187000,0,2024-05-08 16:50:00,182.264999,182.264999,182.11,182.179992,185214.0
1715187300,0,2024-05-08 16:55:00,182.199996,182.216293,182.139999,182.160003,152702.0
1715187600,0,2024-05-08 17:00:00,182.169998,182.380004,182.029998,182.354995,329918.0
1715187900,0,2024-05-08 17:05:00,182.351806,182.429992,182.304992,182.380004,264836.0
1715188200,0,2024-05-08 17:10:00,182.369995,182.419998,182.259704,182.410003,225205.0
1715188500,0,2024-05-08 17:15:00,182.404998,182.479995,182.365005,182.425003,289660.0
1715188800,0,2024-05-08 17:20:00,182.419998,182.490005,182.350006,182.375,278092.0
1715189100,0,2024-05-08 17:25:00,182.379699,182.417007,182.259994,182.300003,234504.0
1715189400,0,2024-05-08 17:30:00,182.304992,182.409896,182.294998,182.380004,410039.0
1715189700,0,2024-05-08 17:35:00,182.389999,182.4897,182.384994,182.445007,281125.0
1715190000,0,2024-05-08 17:40:00,182.447998,182.479995,182.404998,182.470001,176264.0
1715190300,0,2024-05-08 17:45:00,182.479995,182.559997,182.429992,182.485,265968.0
1715190600,0,2024-05-08 17:50:00,182.486801,182.699996,182.475006,182.664993,583816.0
1715190900,0,2024-05-08 17:55:00,182.664993,182.720001,182.604995,182.639999,290147.0
1715191200,0,2024-05-08 18:00:00,182.645004,182.699996,182.600097,182.625,275026.0
1715191500,0,2024-05-08 18:05:00,182.627304,182.645004,182.529998,182.640106,317438.0
1715191800,0,2024-05-08 18:10:00,182.645004,182.679794,182.595001,182.619995,209412.0
1715192100,0,2024-05-08 18:15:00,182.625,182.660003,182.595001,182.654998,271202.0
1715192400,0,2024-05-08 18:20:00,182.656295,182.720001,182.550003,182.574996,485993.0
1715192700,0,2024-05-08 18:25:00,182.571792,182.695007,182.479995,182.684997,387913.0
1715193000,0,2024-05-08 18:30:00,182.690002,182.929992,182.645004,182.839996,479964.0
1715193300,0,2024-05-08 18:35:00,182.845001,182.990005,182.820007,182.937393,350175.0
1715193600,0,2024-05-08 18:40:00,182.934997,182.989807,182.86,182.895004,332555.0
1715193900,0,2024-05-08 18:45:00,182.910003,182.929992,182.830001,182.895004,242630.0
1715194200,0,2024-05-08 18:50:00,182.895004,182.919998,182.809997,182.895004,281972.0
1715194500,0,2024-05-08 18:55:00,182.895004,182.899993,182.755004,182.804992,337959.0
1715194800,0,2024-05-08 19:00:00,182.804992,182.804992,182.660003,182.789993,886444.0
1715195100,0,2024-05-08 19:05:00,182.785003,182.800003,182.679992,182.725006,391949.0
1715195400,0,2024-05-08 19:10:00,182.725006,182.759994,182.61,182.694,382762.0
1715195700,0,2024-05-08 19:15:00,182.669998,182.875,182.662094,182.845001,362364.0
1715196000,0,2024-05-08 19:20:00,182.850006,182.919998,182.835006,182.899993,533838.0
1715196300,0,2024-05-08 19:25:00,182.899993,182.919998,182.820999,182.890106,354744.0
1715196600,0,2024-05-08 19:30:00,182.895004,183.0,182.860107,182.904998,609359.0
1715196900,0,2024-05-08 19:35:00,182.904998,182.964996,182.86,182.945007,396197.0
1715197200,0,2024-05-08 19:40:00,182.945007,183.039993,182.86,182.910003,959215.0
1715197500,0,2024-05-08 19:45:00,182.904998,182.908203,182.690002,182.789993,618733.0
1715197800,0,2024-05-08 19:50:00,182.789993,183.050003,182.720001,182.914993,1281982.0
1715198100,0,2024-05-08 19:55:00,182.914993,182.960006,182.684997,182.740005,1355432.0
1715261400,0,2024-05-09 13:30:00,182.559997,182.720001,182.119995,182.434295,1747489.0
1715261700,0,2024-05-09 13:35:00,182.410003,183.300003,182.324798,182.929992,1119910.0
1715262000,0,2024-05-09 13:40:00,182.934005,183.349899,182.809997,183.145004,885437.0
1715262300,0,2024-05-09 13:45:00,183.139999,183.438995,183.089996,183.369995,836705.0
1715262600,0,2024-05-09 13:50:00,183.350006,183.740005,183.300003,183.740005,1043768.0
1715262900,0,2024-05-09 13:55:00,183.735,183.829895,183.520004,183.75,682374.0
1715263200,0,2024-05-09 14:00:00,183.75,183.759994,183.369995,183.479904,688782.0
1715263500,0,2024-05-09 14:05:00,183.490005,183.5,183.203796,183.203796,529210.0
1715263800,0,2024-05-09 14:10:00,183.205001,183.565002,183.200103,183.419998,580716.0
1715264100,0,2024-05-09 14:15:00,183.414993,183.550003,183.280105,183.326293,682969.0
1715264400,0,2024-05-09 14:20:00,183.320098,183.580001,183.290206,183.449996,430581.0
1715264700,0,2024-05-09 14:25:00,183.440002,183.559997,183.326202,183.419998,406814.0
1715265000,0,2024-05-09 14:30:00,183.425003,183.5,183.259994,183.380004,355017.0
1715265300,0,2024-05-09 14:35:00,183.380004,183.850006,183.380004,183.785003,872642.0
1715265600,0,2024-05-09 14:40:00,183.789993,183.86,183.710006,183.763702,572717.0
1715265900,0,2024-05-09 14:45:00,183.764999,183.764999,183.220001,183.255004,587143.0
1715266200,0,2024-05-09 14:50:00,183.255004,183.425003,183.25,183.350006,415310.0
1715266500,0,2024-05-09 14:55:00,183.369995,183.5,183.11,183.299896,816506.0
1715266800,0,2024-05-09 15:00:00,183.300003,183.350006,183.240005,183.324996,302992.0
1715267100,0,2024-05-09 15:05:00,183.324996,183.470001,183.273803,183.414993,392725.0
1715267400,0,2024-05-09 15:10:00,183.410003,183.570007,183.399993,183.445007,304540.0
1715267700,0,2024-05-09 15:15:00,183.449996,183.550003,183.419998,183.535003,262592.0
1715268000,0,2024-05-09 15:20:00,183.535003,183.75,183.535003,183.692306,438422.0
1715268300,0,2024-05-09 15:25:00,183.690093,183.699996,183.529998,183.639999,433223.0
1715268600,0,2024-05-09 15:30:00,183.649993,183.789993,183.570007,183.735,658396.0
1715268900,0,2024-05-09 15:35:00,183.7332,183.789993,183.699996,183.729995,389452.0
1715269200,0,2024-05-09 15:40:00,183.731704,183.839996,183.699996,183.764999,507442.0
1715269500,0,2024-05-09 15:45:00,183.764999,183.770004,183.619995,183.684997,310540.0
1715269800,0,2024-05-09 15:50:00,183.684997,183.759994,183.664993,183.732498,301297.0
1715270100,0,2024-05-09 15:55:00,183.737503,183.737503,183.514999,183.541,288424.0
1715270400,0,2024-05-09 16:00:00,183.550003,183.639999,183.449996,183.570007,456260.0
1715270700,0,2024-05-09 16:05:00,183.559997,183.595001,183.434997,183.559692,268374.0
1715271000,0,2024-05-09 16:10:00,183.559997,183.645004,183.520004,183.645004,252387.0
1715271300,0,2024-05-09 16:15:00,183.645004,183.800003,183.639999,183.695007,288098.0
1715271600,0,2024-05-09 16:20:00,183.695007,183.729995,183.645004,183.716796,299118.0
1715271900,0,2024-05-09 16:25:00,183.720001,183.729995,183.595001,183.604995,213789.0
1715272200,0,2024-05-09 16:30:00,183.604995,183.679992,183.539901,183.594406,194825.0
1715272500,0,2024-05-09 16:35:00,183.595001,183.764999,183.565002,183.744995,379370.0
1715272800,0,2024-05-09 16:40:00,183.730102,183.789993,183.699996,183.780105,180772.0
1715273100,0,2024-05-09 16:45:00,183.787597,183.919906,183.779998,183.895004,654166.0
1715273400,0,2024-05-09 16:50:00,183.895004,183.990005,183.865005,183.899993,341290.0
1715273700,0,2024-05-09 16:55:00,183.904998,184.050003,183.899993,184.020004,542590.0
1715274000,0,2024-05-09 17:00:00,184.020004,184.139999,183.960006,184.100006,626006.0
1715274300,0,2024-05-09 17:05:00,184.100006,184.100006,183.929992,184.019897,256435.0
1715274600,0,2024-05-09 17:10:00,184.014999,184.160003,183.975006,184.078506,331787.0
1715274900,0,2024-05-09 17:15:00,184.074996,184.479995,183.979995,184.309997,594118.0
1715275200,0,2024-05-09 17:20:00,184.309997,184.399993,183.889999,184.330001,1195487.0
1715275500,0,2024-05-09 17:25:00,184.330001,184.5,184.289993,184.380004,734256.0
1715275800,0,2024-05-09 17:30:00,184.389999,184.443405,184.309997,184.429992,337951.0
1715276100,0,2024-05-09 17:35:00,184.429992,184.61,184.410003,184.600006,509599.0
1715276400,0,2024-05-09 17:40:00,184.61,184.61,184.490005,184.539901,589434.0
1715276700,0,2024-05-09 17:45:00,184.539993,184.630004,184.529998,184.619995,318042.0
1715277000,0,2024-05-09 17:50:00,184.625,184.639999,184.559997,184.600006,384900.0
1715277300,0,2024-05-09 17:55:00,184.600006,184.649993,184.470001,184.479995,399109.0
1715277600,0,2024-05-09 18:00:00,184.479995,184.499893,184.294998,184.414993,621594.0
1715277900,0,2024-05-09 18:05:00,184.414993,184.5,184.300003,184.399993,353822.0
1715278200,0,2024-05-09 18:10:00,184.389999,184.429992,184.229995,184.25,312294.0
1715278500,0,2024-05-09 18:15:00,184.259994,184.338394,184.25,184.300003,278520.0
1715278800,0,2024-05-09 18:20:00,184.300003,184.300003,184.059997,184.225006,449912.0
1715279100,0,2024-05-09 18:25:00,184.220199,184.300003,184.164993,184.25,274733.0
1715279400,0,2024-05-09 18:30:00,184.240005,184.36,184.240005,184.274993,306070.0
1715279700,0,2024-05-09 18:35:00,184.274993,184.549896,184.274993,184.485,345011.0
1715280000,0,2024-05-09 18:40:00,184.490005,184.524993,184.440002,184.458496,380904.0
1715280300,0,2024-05-09 18:45:00,184.460006,184.539993,184.399993,184.539993,302209.0
1715280600,0,2024-05-09 18:50:00,184.535003,184.615005,184.530105,184.561004,384763.0
1715280900,0,2024-05-09 18:55:00,184.559997,184.600006,184.5,184.520004,328185.0
1715281200,0,2024-05-09 19:00:00,184.520004,184.550003,184.318801,184.369995,336913.0
1715281500,0,2024-05-09 19:05:00,184.36,184.389999,184.279998,184.375,313240.0
1715281800,0,2024-05-09 19:10:00,184.376296,184.380004,184.279998,184.369995,289330.0
1715282100,0,2024-05-09 19:15:00,184.375,184.399902,184.310104,184.350006,412074.0
1715282400,0,2024-05-09 19:20:00,184.339996,184.365005,184.220001,184.279907,298107.0
1715282700,0,2024-05-09 19:25:00,184.274993,184.345001,184.229995,184.315002,316176.0
1715283000,0,2024-05-09 19:30:00,184.309997,184.449996,184.300003,184.428894,434171.0
1715283300,0,2024-05-09 19:35:00,184.429992,184.619995,184.414993,184.590301,569969.0
1715283600,0,2024-05-09 19:40:00,184.590194,184.621994,184.449996,184.485,561693.0
1715283900,0,2024-05-09 19:45:00,184.479995,184.649993,184.429992,184.535003,679476.0
1715284200,0,2024-05-09 19:50:00,184.529998,184.630004,184.410003,184.554992,1174919.0
1715284500,0,2024-05-09 19:55:00,184.570007,184.649993,184.389999,184.649993,2399936.0
1715347800,0,2024-05-10 13:30:00,184.919998,184.990005,184.419998,184.738494,2167897.0
1715348100,0,2024-05-10 13:35:00,184.740005,185.089996,183.949996,184.179992,1953534.0
1715348400,0,2024-05-10 13:40:00,184.152893,184.539901,184.080001,184.090499,1004528.0
1715348700,0,2024-05-10 13:45:00,183.934997,184.100006,183.600006,183.669998,992721.0
1715349000,0,2024-05-10 13:50:00,183.677398,183.800003,183.475006,183.654998,898230.0
1715349300,0,2024-05-10 13:55:00,183.630004,183.669998,183.36,183.600006,898232.0
1715349600,0,2024-05-10 14:00:00,183.619995,183.820007,183.220001,183.779998,1058721.0
1715349900,0,2024-05-10 14:05:00,183.779998,183.979904,183.595001,183.645004,944475.0
1715350200,0,2024-05-10 14:10:00,183.641403,183.699996,183.320297,183.469604,795140.0
1715350500,0,2024-05-10 14:15:00,183.464996,183.649902,183.274993,183.282501,591653.0
1715350800,0,2024-05-10 14:20:00,183.270004,183.520004,183.160003,183.340103,672099.0
1715351100,0,2024-05-10 14:25:00,183.3488,183.419998,183.149993,183.205001,531109.0
1715351400,0,2024-05-10 14:30:00,183.210006,183.399703,183.179992,183.264999,506140.0
1715351700,0,2024-05-10 14:35:00,183.270004,183.309997,182.949996,183.029907,724403.0
1715352000,0,2024-05-10 14:40:00,183.024993,183.139999,182.850006,182.940002,703930.0
1715352300,0,2024-05-10 14:45:00,182.940002,183.100006,182.760101,182.774993,591482.0
1715352600,0,2024-05-10 14:50:00,182.774993,182.869995,182.300003,182.330001,977348.0
1715352900,0,2024-05-10 14:55:00,182.324996,182.580001,182.259994,182.550003,651837.0
1715353200,0,2024-05-10 15:00:00,182.550003,182.710006,182.369995,182.608306,806938.0
1715353500,0,2024-05-10 15:05:00,182.61,182.759994,182.505004,182.645004,653571.0
1715353800,0,2024-05-10 15:10:00,182.649902,182.869995,182.639999,182.679992,569292.0
1715354100,0,2024-05-10 15:15:00,182.679992,182.759994,182.639999,182.720001,449181.0
1715354400,0,2024-05-10 15:20:00,182.705001,182.880004,182.639999,182.690994,472900.0
1715354700,0,2024-05-10 15:25:00,182.699996,182.770004,182.654998,182.690002,316206.0
1715355000,0,2024-05-10 15:30:00,182.699996,182.735,182.509994,182.572692,373848.0
1715355300,0,2024-05-10 15:35:00,182.570007,182.589996,182.382797,182.445007,464695.0
1715355600,0,2024-05-10 15:40:00,182.440002,182.570007,182.440002,182.535003,352006.0
1715355900,0,2024-05-10 15:45:00,182.529998,182.649902,182.505004,182.604995,323384.0
1715356200,0,2024-05-10 15:50:00,182.609893,182.630004,182.524993,182.539993,260494.0
1715356500,0,2024-05-10 15:55:00,182.550003,182.630004,182.520004,182.574996,228868.0
1715356800,0,2024-05-10 16:00:00,182.574996,182.585006,182.294998,182.294998,338888.0
1715357100,0,2024-05-10 16:05:00,182.294998,182.429992,182.244995,182.425003,352631.0
1715357400,0,2024-05-10 16:10:00,182.429901,182.574996,182.414993,182.546295,335580.0
1715357700,0,2024-05-10 16:15:00,182.544998,182.589996,182.455001,182.460006,243781.0
1715358000,0,2024-05-10 16:20:00,182.455001,182.578292,182.419998,182.550003,227481.0
1715358300,0,2024-05-10 16:25:00,182.560302,182.608093,182.428497,182.4888,299397.0
1715358600,0,2024-05-10 16:30:00,182.485,182.559997,182.449996,182.559997,264961.0
1715358900,0,2024-05-10 16:35:00,182.554992,182.589996,182.464996,182.490005,277207.0
1715359200,0,2024-05-10 16:40:00,182.495895,182.539993,182.375,182.406692,229919.0
1715359500,0,2024-05-10 16:45:00,182.406692,182.5372,182.380096,182.479995,321354.0
1715359800,0,2024-05-10 16:50:00,182.4738,182.485,182.389999,182.445999,197988.0
1715360100,0,2024-05-10 16:55:00,182.442993,182.479995,182.350006,182.389999,273283.0
1715360400,0,2024-05-10 17:00:00,182.389999,182.440002,182.330001,182.434997,207647.0
1715360700,0,2024-05-10 17:05:00,182.438507,182.440002,182.270004,182.270004,232785.0
1715361000,0,2024-05-10 17:10:00,182.270294,182.350006,182.210006,182.315002,306178.0
1715361300,0,2024-05-10 17:15:00,182.315002,182.350006,182.259994,182.339904,212459.0
1715361600,0,2024-05-10 17:20:00,182.330001,182.460006,182.324996,182.404998,270247.0
1715361900,0,2024-05-10 17:25:00,182.399993,182.419998,182.339996,182.395004,203518.0
1715362200,0,2024-05-10 17:30:00,182.389999,182.429992,182.369995,182.404998,183235.0
1715362500,0,2024-05-10 17:35:00,182.414993,182.479995,182.389999,182.390197,299917.0
1715362800,0,2024-05-10 17:40:00,182.395004,182.449996,182.330001,182.350097,358003.0
1715363100,0,2024-05-10 17:45:00,182.354995,182.375,182.130004,182.238204,371538.0
1715363400,0,2024-05-10 17:50:00,182.240005,182.399902,182.229995,182.389999,278981.0
1715363700,0,2024-05-10 17:55:00,182.389999,182.519897,182.380004,182.475006,287045.0
1715364000,0,2024-05-10 18:00:00,182.475006,182.850006,182.350006,182.639999,1049670.0
1715364300,0,2024-05-10 18:05:00,182.639999,182.748001,182.550003,182.748001,407627.0
1715364600,0,2024-05-10 18:10:00,182.75,182.774993,182.539993,182.565002,335408.0
1715364900,0,2024-05-10 18:15:00,182.559997,182.764999,182.559997,182.720001,366367.0
1715365200,0,2024-05-10 18:20:00,182.725006,182.800003,182.6902,182.75,266103.0
1715365500,0,2024-05-10 18:25:00,182.740203,182.75,182.625,182.740005,273192.0
1715365800,0,2024-05-10 18:30:00,182.729995,182.740005,182.61,182.699996,248616.0
1715366100,0,2024-05-10 18:35:00,182.690002,182.690002,182.570007,182.634994,211550.0
1715366400,0,2024-05-10 18:40:00,182.632904,182.86,182.632904,182.86,427996.0
1715366700,0,2024-05-10 18:45:00,182.865005,182.869995,182.75,182.835006,414269.0
1715367000,0,2024-05-10 18:50:00,182.834793,182.929992,182.770004,182.804992,313436.0
1715367300,0,2024-05-10 18:55:00,182.809799,182.910003,182.800003,182.909896,326471.0
1715367600,0,2024-05-10 19:00:00,182.907806,182.911697,182.75,182.86,301156.0
1715367900,0,2024-05-10 19:05:00,182.859802,182.899993,182.809997,182.810302,226539.0
1715368200,0,2024-05-10 19:10:00,182.815002,182.816101,182.675003,182.785003,358427.0
1715368500,0,2024-05-10 19:15:00,182.789993,182.895004,182.779998,182.869903,352288.0
1715368800,0,2024-05-10 19:20:00,182.865005,182.904998,182.820007,182.869995,326261.0
1715369100,0,2024-05-10 19:25:00,182.869995,182.960006,182.850006,182.940002,498285.0
1715369400,0,2024-05-10 19:30:00,182.940002,182.997406,182.789993,182.975006,542255.0
1715369700,0,2024-05-10 19:35:00,182.940002,183.145004,182.921005,183.095001,680235.0
1715370000,0,2024-05-10 19:40:00,183.095001,183.130004,182.960006,182.979995,534068.0
1715370300,0,2024-05-10 19:45:00,182.979995,183.089996,182.949996,183.029998,715510.0
1715370600,0,2024-05-10 19:50:00,183.029998,183.199996,183.020004,183.110107,1322850.0
1715370900,0,2024-05-10 19:55:00,183.11,183.130004,182.970001,183.0,1388594.0
1715607000,0,2024-05-13 13:30:00,185.195007,185.589996,184.740005,184.949005,3926705.0
1715607300,0,2024-05-13 13:35:00,184.904998,185.020004,184.619995,184.929992,1238246.0
1715607600,0,2024-05-13 13:40:00,184.931106,185.279998,184.75,185.25,1064187.0
1715607900,0,2024-05-13 13:45:00,185.25,185.425003,184.811004,184.845001,1062937.0
1715608200,0,2024-05-13 13:50:00,184.845001,185.190002,184.759994,185.164993,748539.0
1715608500,0,2024-05-13 13:55:00,185.184997,185.378799,185.050003,185.184997,948630.0
1715608800,0,2024-05-13 14:00:00,185.190002,185.380004,185.009994,185.154998,786932.0
1715609100,0,2024-05-13 14:05:00,185.154998,185.169998,184.940002,185.114303,508364.0
1715609400,0,2024-05-13 14:10:00,185.104995,185.229995,185.040695,185.139999,543601.0
1715609700,0,2024-05-13 14:15:00,185.139999,185.240005,184.979995,185.140106,533330.0
1715610000,0,2024-05-13 14:20:00,185.139999,185.520004,185.119995,185.479995,897365.0
1715610300,0,2024-05-13 14:25:00,185.485,185.865005,185.480102,185.688995,1530036.0
1715610600,0,2024-05-13 14:30:00,185.684997,185.850006,185.630004,185.847,747477.0
1715610900,0,2024-05-13 14:35:00,185.845001,185.966796,185.779998,185.959899,743212.0
1715611200,0,2024-05-13 14:40:00,185.949996,186.139999,185.738601,186.119995,1565934.0
1715611500,0,2024-05-13 14:45:00,186.11,186.429992,186.100006,186.389999,1072532.0
1715611800,0,2024-05-13 14:50:00,186.388702,186.389999,186.169998,186.354995,1073050.0
1715612100,0,2024-05-13 14:55:00,186.354995,186.369995,186.039993,186.079803,661976.0
1715612400,0,2024-05-13 15:00:00,186.070098,186.179992,185.929992,186.029998,779680.0
1715612700,0,2024-05-13 15:05:00,186.035003,186.059997,185.899993,185.990005,446512.0
1715613000,0,2024-05-13 15:10:00,185.988693,186.050003,185.804992,185.910003,412434.0
1715613300,0,2024-05-13 15:15:00,185.919006,186.100006,185.849899,185.985,629542.0
1715613600,0,2024-05-13 15:20:00,186.0,186.210006,185.949996,186.104995,671749.0
1715613900,0,2024-05-13 15:25:00,186.100006,186.100006,185.809997,185.919998,619097.0
1715614200,0,2024-05-13 15:30:00,185.914993,186.168594,185.779998,186.168594,513093.0
1715614500,0,2024-05-13 15:35:00,186.160293,186.25,186.120101,186.169906,642563.0
1715614800,0,2024-05-13 15:40:00,186.164993,186.164993,185.971801,186.005004,1140787.0
1715615100,0,2024-05-13 15:45:00,186.009994,186.070007,185.880004,185.979995,671266.0
1715615400,0,2024-05-13 15:50:00,185.990005,186.0,185.820098,185.899993,473808.0
1715615700,0,2024-05-13 15:55:00,185.914993,186.059997,185.880004,186.050003,633098.0
1715616000,0,2024-05-13 16:00:00,186.050003,186.160507,185.970001,186.113601,515664.0
1715616300,0,2024-05-13 16:05:00,186.119903,186.289993,186.11,186.248504,649805.0
1715616600,0,2024-05-13 16:10:00,186.25,186.335006,186.179992,186.277893,684223.0
1715616900,0,2024-05-13 16:15:00,186.270004,186.300003,186.060104,186.209899,402012.0
1715617200,0,2024-05-13 16:20:00,186.208404,186.460006,186.184997,186.425003,448557.0
1715617500,0,2024-05-13 16:25:00,186.421707,186.5,186.210006,186.289993,827932.0
1715617800,0,2024-05-13 16:30:00,186.289993,186.429992,186.270004,186.419998,497268.0
1715618100,0,2024-05-13 16:35:00,186.414993,186.5,186.399993,186.485,410514.0
1715618400,0,2024-05-13 16:40:00,186.490005,186.770004,186.479995,186.634994,713329.0
1715618700,0,2024-05-13 16:45:00,186.639999,186.699996,186.61,186.660003,770521.0
1715619000,0,2024-05-13 16:50:00,186.649993,186.720001,186.619995,186.714996,467709.0
1715619300,0,2024-05-13 16:55:00,186.719894,186.875,186.705001,186.815002,725881.0
1715619600,0,2024-05-13 17:00:00,186.809997,186.854995,186.5,186.524993,886753.0
1715619900,0,2024-05-13 17:05:00,186.524993,186.619995,186.25,186.455001,821569.0
1715620200,0,2024-05-13 17:10:00,186.460098,186.649993,186.370101,186.639999,706562.0
1715620500,0,2024-05-13 17:15:00,186.645004,186.820007,186.600006,186.774993,718318.0
1715620800,0,2024-05-13 17:20:00,186.779998,186.869995,186.690002,186.854995,621582.0
1715621100,0,2024-05-13 17:25:00,186.86,186.929992,186.61,186.658599,758295.0
1715621400,0,2024-05-13 17:30:00,186.660003,186.779998,186.570007,186.619903,650534.0
1715621700,0,2024-05-13 17:35:00,186.610702,186.689498,186.464996,186.589996,382600.0
1715622000,0,2024-05-13 17:40:00,186.585006,186.61,186.419998,186.475006,536549.0
1715622300,0,2024-05-13 17:45:00,186.470001,186.550003,186.369995,186.520095,535941.0
1715622600,0,2024-05-13 17:50:00,186.524993,186.779998,186.520095,186.774993,452306.0
1715622900,0,2024-05-13 17:55:00,186.770004,186.839996,186.699996,186.785003,333934.0
1715623200,0,2024-05-13 18:00:00,186.789993,186.789993,186.61,186.714996,330935.0
1715623500,0,2024-05-13 18:05:00,186.710006,186.869995,186.710006,186.820999,463699.0
1715623800,0,2024-05-13 18:10:00,186.820007,186.880004,186.803298,186.850006,365985.0
1715624100,0,2024-05-13 18:15:00,186.850006,186.899993,186.800003,186.889999,408433.0
1715624400,0,2024-05-13 18:20:00,186.895004,186.949996,186.669998,186.675003,639263.0
1715624700,0,2024-05-13 18:25:00,186.672607,186.770004,186.639999,186.6501,353497.0
1715625000,0,2024-05-13 18:30:00,186.659896,186.675003,186.580001,186.639999,480206.0
1715625300,0,2024-05-13 18:35:00,186.639999,186.735,186.600006,186.675903,339480.0
1715625600,0,2024-05-13 18:40:00,186.669998,186.675003,186.559997,186.639999,253786.0
1715625900,0,2024-05-13 18:45:00,186.639999,186.677993,186.580001,186.600006,347031.0
1715626200,0,2024-05-13 18:50:00,186.600006,186.699996,186.589996,186.699996,324210.0
1715626500,0,2024-05-13 18:55:00,186.690093,186.824996,186.664993,186.815002,532755.0
1715626800,0,2024-05-13 19:00:00,186.8199,186.869995,186.770004,186.779998,453687.0
1715627100,0,2024-05-13 19:05:00,186.779998,186.809997,186.740005,186.797805,408414.0
1715627400,0,2024-05-13 19:10:00,186.794998,186.919998,186.710006,186.899993,626834.0
1715627700,0,2024-05-13 19:15:00,186.899993,187.100006,186.880004,187.024993,1481674.0
1715628000,0,2024-05-13 19:20:00,187.020095,187.077102,186.889999,186.895004,741702.0
1715628300,0,2024-05-13 19:25:00,186.899993,187.009994,186.820007,186.989898,526707.0
1715628600,0,2024-05-13 19:30:00,186.985,187.029998,186.845001,186.896301,511328.0
1715628900,0,2024-05-13 19:35:00,186.895004,187.009994,186.815002,186.910003,598701.0
1715629200,0,2024-05-13 19:40:00,186.914993,187.009994,186.910003,186.972503,638868.0
1715629500,0,2024-05-13 19:45:00,186.975006,187.020004,186.869995,186.964996,1428840.0
1715629800,0,2024-05-13 19:50:00,186.970001,186.979995,186.539993,186.559906,2591606.0
1715630100,0,2024-05-13 19:55:00,186.520004,186.559997,186.070007,186.285003,3481193.0
1715693400,0,2024-05-14 13:30:00,187.649993,188.300003,187.300003,187.529998,6214091.0
1715693700,0,2024-05-14 13:35:00,187.559997,188.119995,187.339996,188.020004,1147145.0
1715694000,0,2024-05-14 13:40:00,188.010803,188.020004,187.130004,187.279998,1005923.0
1715694300,0,2024-05-14 13:45:00,187.279998,187.649993,187.120101,187.542602,692966.0
1715694600,0,2024-05-14 13:50:00,187.549697,187.729995,187.449996,187.559997,1171677.0
1715694900,0,2024-05-14 13:55:00,187.563003,187.61,186.919998,187.009994,874691.0
1715695200,0,2024-05-14 14:00:00,187.020004,187.148696,186.86,187.085006,723855.0
1715695500,0,2024-05-14 14:05:00,187.085006,187.104995,186.725006,186.979995,741143.0
1715695800,0,2024-05-14 14:10:00,186.975006,186.975006,186.619995,186.789993,562592.0
1715696100,0,2024-05-14 14:15:00,186.809997,186.889999,186.550003,186.720001,463435.0
1715696400,0,2024-05-14 14:20:00,186.729995,187.059997,186.600006,186.969406,628556.0
1715696700,0,2024-05-14 14:25:00,186.970001,187.070007,186.940002,187.009994,528475.0
1715697000,0,2024-05-14 14:30:00,187.009994,187.070007,186.9505,187.014999,378892.0
1715697300,0,2024-05-14 14:35:00,187.014999,187.020004,186.5,186.535003,669569.0
1715697600,0,2024-05-14 14:40:00,186.535003,186.585906,186.289993,186.509994,563326.0
1715697900,0,2024-05-14 14:45:00,186.520004,186.580001,186.380401,186.518997,338150.0
1715698200,0,2024-05-14 14:50:00,186.509994,186.759994,186.490005,186.75,397825.0
1715698500,0,2024-05-14 14:55:00,186.75,187.0,186.695007,186.990005,407188.0
1715698800,0,2024-05-14 15:00:00,187.0,187.020004,186.869995,186.899993,316612.0
1715699100,0,2024-05-14 15:05:00,186.904998,187.070007,186.880004,187.029998,434168.0
1715699400,0,2024-05-14 15:10:00,187.020004,187.039993,186.865005,187.001296,292738.0
1715699700,0,2024-05-14 15:15:00,187.014999,187.199996,186.869995,186.869995,512494.0
1715700000,0,2024-05-14 15:20:00,186.867202,186.940002,186.809997,186.852401,264710.0
1715700300,0,2024-05-14 15:25:00,186.854995,187.0,186.789993,186.979995,381349.0
1715700600,0,2024-05-14 15:30:00,186.985,187.0,186.740005,186.744995,313802.0
1715700900,0,2024-05-14 15:35:00,186.744995,186.759994,186.600006,186.684997,351262.0
1715701200,0,2024-05-14 15:40:00,186.690002,186.800003,186.520004,186.600006,600140.0
1715701500,0,2024-05-14 15:45:00,186.619995,186.820007,186.600006,186.794998,295026.0
1715701800,0,2024-05-14 15:50:00,186.800003,186.929901,186.75,186.914993,293092.0
1715702100,0,2024-05-14 15:55:00,186.919006,186.940002,186.834197,186.910003,371987.0
1715702400,0,2024-05-14 16:00:00,186.919998,186.929992,186.75,186.770202,249597.0
1715702700,0,2024-05-14 16:05:00,186.779998,186.955001,186.740005,186.929992,355706.0
1715703000,0,2024-05-14 16:10:00,186.925003,186.940002,186.755004,186.830001,185810.0
1715703300,0,2024-05-14 16:15:00,186.839996,186.910003,186.760192,186.830001,192437.0
1715703600,0,2024-05-14 16:20:00,186.830001,186.875,186.779998,186.839996,206006.0
1715703900,0,2024-05-14 16:25:00,186.839996,186.865005,186.770004,186.800003,202750.0
1715704200,0,2024-05-14 16:30:00,186.800003,186.919998,186.800003,186.914993,260683.0
1715704500,0,2024-05-14 16:35:00,186.919998,186.949996,186.660003,186.669998,267051.0
1715704800,0,2024-05-14 16:40:00,186.675003,186.779998,186.660003,186.679992,217168.0
1715705100,0,2024-05-14 16:45:00,186.679992,186.779998,186.654998,186.714996,201840.0
1715705400,0,2024-05-14 16:50:00,186.714996,186.770004,186.600006,186.690002,191827.0
1715705700,0,2024-05-14 16:55:00,186.699996,186.809997,186.645004,186.779006,270912.0
1715706000,0,2024-05-14 17:00:00,186.779006,186.899993,186.738006,186.770004,244525.0
1715706300,0,2024-05-14 17:05:00,186.779998,186.869995,186.720001,186.850006,194255.0
1715706600,0,2024-05-14 17:10:00,186.86,186.884994,186.720001,186.720001,164690.0
1715706900,0,2024-05-14 17:15:00,186.729995,186.740005,186.509994,186.559997,328869.0
1715707200,0,2024-05-14 17:20:00,186.565002,186.630004,186.451004,186.529998,364256.0
1715707500,0,2024-05-14 17:25:00,186.529495,186.600006,186.4785,186.529998,305943.0
1715707800,0,2024-05-14 17:30:00,186.535003,186.550003,186.485,186.535003,288486.0
1715708100,0,2024-05-14 17:35:00,186.539993,186.850006,186.539993,186.805999,367016.0
1715708400,0,2024-05-14 17:40:00,186.809997,186.940002,186.809997,186.934997,236491.0
1715708700,0,2024-05-14 17:45:00,186.939498,186.979995,186.888504,186.958801,220526.0
1715709000,0,2024-05-14 17:50:00,186.955001,187.039993,186.889999,186.964996,2368928.0
1715709300,0,2024-05-14 17:55:00,186.970001,186.970001,186.869995,186.940002,183057.0
1715709600,0,2024-05-14 18:00:00,186.934997,187.029998,186.884994,186.976303,203729.0
1715709900,0,2024-05-14 18:05:00,186.975006,187.039993,186.890106,186.985,218407.0
1715710200,0,2024-05-14 18:10:00,186.994995,187.270004,186.994995,187.238693,356936.0
1715710500,0,2024-05-14 18:15:00,187.240005,187.369995,187.199996,187.240005,409832.0
1715710800,0,2024-05-14 18:20:00,187.25,187.300003,187.149993,187.289993,282175.0
1715711100,0,2024-05-14 18:25:00,187.289993,187.360107,187.270004,187.329406,285842.0
1715711400,0,2024-05-14 18:30:00,187.324996,187.470001,187.199996,187.335006,373886.0
1715711700,0,2024-05-14 18:35:00,187.339996,187.440002,187.334899,187.387603,266467.0
1715712000,0,2024-05-14 18:40:00,187.389999,187.571304,187.389999,187.548294,371105.0
1715712300,0,2024-05-14 18:45:00,187.550003,187.570007,187.414993,187.429992,395759.0
1715712600,0,2024-05-14 18:50:00,187.425003,187.598907,187.389999,187.550094,658771.0
1715712900,0,2024-05-14 18:55:00,187.559997,187.649993,187.5,187.529998,328725.0
1715713200,0,2024-05-14 19:00:00,187.520797,187.669998,187.509994,187.608505,644318.0
1715713500,0,2024-05-14 19:05:00,187.609893,187.770004,187.520004,187.764999,363440.0
1715713800,0,2024-05-14 19:10:00,187.764999,187.800003,187.640197,187.664993,382698.0
1715714100,0,2024-05-14 19:15:00,187.669998,187.770004,187.639999,187.744995,323791.0
1715714400,0,2024-05-14 19:20:00,187.75,187.800003,187.61,187.774993,479137.0
1715714700,0,2024-05-14 19:25:00,187.770004,187.809997,187.669998,187.744995,334972.0
1715715000,0,2024-05-14 19:30:00,187.75,187.845001,187.735,187.824996,374046.0
1715715300,0,2024-05-14 19:35:00,187.824996,187.830001,187.710006,187.744995,381129.0
1715715600,0,2024-05-14 19:40:00,187.744995,187.859893,187.740005,187.835006,516907.0
1715715900,0,2024-05-14 19:45:00,187.830001,187.86,187.75,187.750106,537007.0
1715716200,0,2024-05-14 19:50:00,187.759994,187.910003,187.160003,187.634994,1594287.0
1715716500,0,2024-05-14 19:55:00,187.630004,187.690002,187.350006,187.389999,2232605.0
1715779800,0,2024-05-15 13:30:00,187.979995,188.649993,187.380004,187.699996,3658444.0
1715780100,0,2024-05-15 13:35:00,187.710006,188.059997,187.380004,187.759994,947425.0
1715780400,0,2024-05-15 13:40:00,187.763397,188.279998,187.699996,187.913192,950384.0
1715780700,0,2024-05-15 13:45:00,187.880004,188.350006,187.809997,188.160003,896995.0
1715781000,0,2024-05-15 13:50:00,188.164993,188.371795,188.039993,188.190002,949925.0
1715781300,0,2024-05-15 13:55:00,188.199996,188.889999,188.119995,188.869995,1167843.0
1715781600,0,2024-05-15 14:00:00,188.852096,189.309997,188.800003,189.279998,1622427.0
1715781900,0,2024-05-15 14:05:00,189.289993,189.380004,189.020004,189.125,1053106.0
1715782200,0,2024-05-15 14:10:00,189.115005,189.369995,189.089996,189.365005,1214505.0
1715782500,0,2024-05-15 14:15:00,189.371307,189.580001,189.340103,189.580001,1091714.0
1715782800,0,2024-05-15 14:20:00,189.570007,189.729995,189.395004,189.664993,862700.0
1715783100,0,2024-05-15 14:25:00,189.660003,189.720001,189.5,189.578994,796131.0
1715783400,0,2024-05-15 14:30:00,189.580001,189.649993,189.520004,189.639999,889237.0
1715783700,0,2024-05-15 14:35:00,189.654998,189.839996,189.585006,189.800003,1144694.0
1715784000,0,2024-05-15 14:40:00,189.804992,189.938796,189.675003,189.867996,1023130.0
1715784300,0,2024-05-15 14:45:00,189.865905,189.869903,189.729995,189.800003,606779.0
1715784600,0,2024-05-15 14:50:00,189.800003,189.898803,189.774993,189.845001,497828.0
1715784900,0,2024-05-15 14:55:00,189.845001,189.949996,189.820007,189.919998,580183.0
1715785200,0,2024-05-15 15:00:00,189.925003,189.960006,189.720092,189.740005,699569.0
1715785500,0,2024-05-15 15:05:00,189.749801,189.880004,189.740005,189.857192,824888.0
1715785800,0,2024-05-15 15:10:00,189.852706,189.942504,189.809997,189.925003,544322.0
1715786100,0,2024-05-15 15:15:00,189.929992,189.970001,189.916702,189.964996,520957.0
1715786400,0,2024-05-15 15:20:00,189.970001,189.990005,189.870101,189.910003,630837.0
1715786700,0,2024-05-15 15:25:00,189.914993,190.070007,189.75,189.919998,2516991.0
1715787000,0,2024-05-15 15:30:00,189.925003,189.940002,189.669998,189.724197,614554.0
1715787300,0,2024-05-15 15:35:00,189.720092,189.800003,189.539993,189.615005,487598.0
1715787600,0,2024-05-15 15:40:00,189.619995,189.820007,189.604995,189.740005,462663.0
1715787900,0,2024-05-15 15:45:00,189.740005,189.845001,189.729995,189.778701,391365.0
1715788200,0,2024-05-15 15:50:00,189.770004,189.850006,189.729995,189.8199,254209.0
1715788500,0,2024-05-15 15:55:00,189.820007,189.910003,189.759994,189.884994,392451.0
1715788800,0,2024-05-15 16:00:00,189.889999,189.959899,189.794998,189.914993,372407.0
1715789100,0,2024-05-15 16:05:00,189.914993,189.970001,189.820007,189.945007,442395.0
1715789400,0,2024-05-15 16:10:00,189.945007,190.089996,189.910003,189.931106,719182.0
1715789700,0,2024-05-15 16:15:00,189.940002,189.979995,189.904998,189.968002,313199.0
1715790000,0,2024-05-15 16:20:00,189.960006,190.065002,189.960006,190.014999,371086.0
1715790300,0,2024-05-15 16:25:00,190.010101,190.210006,189.994995,190.154998,613742.0
1715790600,0,2024-05-15 16:30:00,190.154998,190.320007,190.139999,190.255493,481399.0
1715790900,0,2024-05-15 16:35:00,190.255004,190.324996,190.199996,190.289703,546317.0
1715791200,0,2024-05-15 16:40:00,190.289993,190.350006,190.210006,190.255004,454749.0
1715791500,0,2024-05-15 16:45:00,190.259994,190.399993,190.25,190.389892,621757.0
1715791800,0,2024-05-15 16:50:00,190.384994,190.505004,190.339996,190.445007,848809.0
1715792100,0,2024-05-15 16:55:00,190.445007,190.479995,190.384994,190.389999,445655.0
1715792400,0,2024-05-15 17:00:00,190.395004,190.5,190.350006,190.490005,369840.0
1715792700,0,2024-05-15 17:05:00,190.490005,190.600006,190.464401,190.464996,545194.0
1715793000,0,2024-05-15 17:10:00,190.464996,190.567596,190.434997,190.559997,414936.0
1715793300,0,2024-05-15 17:15:00,190.554992,190.649993,190.519897,190.535003,492795.0
1715793600,0,2024-05-15 17:20:00,190.535003,190.544998,190.389999,190.419998,425423.0
1715793900,0,2024-05-15 17:25:00,190.419998,190.419998,190.250106,190.369995,466207.0
1715794200,0,2024-05-15 17:30:00,190.380004,190.470001,190.330093,190.429992,333295.0
1715794500,0,2024-05-15 17:35:00,190.434997,190.519897,190.410003,190.455001,409041.0
1715794800,0,2024-05-15 17:40:00,190.460006,190.550003,190.36,190.389999,363264.0
1715795100,0,2024-05-15 17:45:00,190.389999,190.404998,190.169998,190.244995,379703.0
1715795400,0,2024-05-15 17:50:00,190.240005,190.399993,190.220001,190.380004,424906.0
1715795700,0,2024-05-15 17:55:00,190.380004,190.410003,190.304992,190.380004,454195.0
1715796000,0,2024-05-15 18:00:00,190.380004,190.389999,190.080001,190.094299,462107.0
1715796300,0,2024-05-15 18:05:00,190.090301,190.240005,190.020004,190.165695,507165.0
1715796600,0,2024-05-15 18:10:00,190.169906,190.289993,190.070098,190.279998,515187.0
1715796900,0,2024-05-15 18:15:00,190.274993,190.289993,189.949996,190.205001,661161.0
1715797200,0,2024-05-15 18:20:00,190.205001,190.205001,190.089996,190.113403,413010.0
1715797500,0,2024-05-15 18:25:00,190.117904,190.142501,189.860305,189.929992,440128.0
1715797800,0,2024-05-15 18:30:00,189.925003,190.0,189.820007,189.940002,585148.0
1715798100,0,2024-05-15 18:35:00,189.945007,190.11,189.914993,190.100006,430892.0
1715798400,0,2024-05-15 18:40:00,190.095001,190.119995,189.919998,189.945007,329087.0
1715798700,0,2024-05-15 18:45:00,189.940002,190.009994,189.904998,189.979995,351939.0
1715799000,0,2024-05-15 18:50:00,189.979995,190.080001,189.960205,190.050003,361062.0
1715799300,0,2024-05-15 18:55:00,190.039993,190.050003,189.919998,189.975006,303794.0
1715799600,0,2024-05-15 19:00:00,189.975006,190.0,189.919998,189.945007,479980.0
1715799900,0,2024-05-15 19:05:00,189.945007,190.080001,189.945007,190.070007,447343.0
1715800200,0,2024-05-15 19:10:00,190.070007,190.169998,190.024993,190.080001,645136.0
1715800500,0,2024-05-15 19:15:00,190.085006,190.225006,190.059997,190.160003,899939.0
1715800800,0,2024-05-15 19:20:00,190.157501,190.259994,190.014999,190.020004,942218.0
1715801100,0,2024-05-15 19:25:00,190.014999,190.029998,189.820007,189.875,925491.0
1715801400,0,2024-05-15 19:30:00,189.880004,190.11,189.840103,190.089996,590955.0
1715801700,0,2024-05-15 19:35:00,190.088806,190.119995,189.910095,189.975006,626181.0
1715802000,0,2024-05-15 19:40:00,189.970001,190.035003,189.929992,189.945007,633790.0
1715802300,0,2024-05-15 19:45:00,189.945007,190.111999,189.940307,190.007705,794034.0
1715802600,0,2024-05-15 19:50:00,190.005004,190.050003,189.759994,189.869995,2018320.0
1715802900,0,2024-05-15 19:55:00,189.869995,189.964996,189.5,189.740005,3517780.0
1715866200,0,2024-05-16 13:30:00,190.516006,190.688995,189.975006,190.485,4068552.0
1715866500,0,2024-05-16 13:35:00,190.495498,191.089996,190.350097,190.460006,1490298.0
1715866800,0,2024-05-16 13:40:00,190.470001,190.491394,189.990005,190.3208,1356069.0
1715867100,0,2024-05-16 13:45:00,190.3199,190.794998,190.199996,190.735,834656.0
1715867400,0,2024-05-16 13:50:00,190.729995,191.095001,190.660003,190.869995,1038884.0
1715867700,0,2024-05-16 13:55:00,190.880004,190.899993,190.550003,190.550003,558946.0
1715868000,0,2024-05-16 14:00:00,190.549102,190.770004,190.119995,190.205001,791642.0
1715868300,0,2024-05-16 14:05:00,190.210006,190.440002,190.039993,190.119995,670018.0
1715868600,0,2024-05-16 14:10:00,190.11,190.320007,190.085006,190.119995,589378.0
1715868900,0,2024-05-16 14:15:00,190.160003,190.229995,190.029998,190.190002,598958.0
1715869200,0,2024-05-16 14:20:00,190.179992,190.539993,190.1501,190.531692,856965.0
1715869500,0,2024-05-16 14:25:00,190.539993,190.699996,190.493194,190.5802,624464.0
1715869800,0,2024-05-16 14:30:00,190.585006,190.630004,190.399993,190.539993,494657.0
1715870100,0,2024-05-16 14:35:00,190.535003,190.660003,190.431304,190.559997,680795.0
1715870400,0,2024-05-16 14:40:00,190.570007,190.679992,190.5,190.646392,675968.0
1715870700,0,2024-05-16 14:45:00,190.649902,190.75,190.36,190.404998,430762.0
1715871000,0,2024-05-16 14:50:00,190.401992,190.409896,190.149993,190.354995,471628.0
1715871300,0,2024-05-16 14:55:00,190.36,190.449996,190.259994,190.335006,477586.0
1715871600,0,2024-05-16 15:00:00,190.339996,190.559906,190.335006,190.558395,475864.0
1715871900,0,2024-05-16 15:05:00,190.555099,190.589996,190.199996,190.235,532403.0
1715872200,0,2024-05-16 15:10:00,190.238098,190.240005,189.960006,190.020004,674034.0
1715872500,0,2024-05-16 15:15:00,190.024993,190.024993,189.761001,189.945007,582608.0
1715872800,0,2024-05-16 15:20:00,189.940002,190.039993,189.770004,189.770004,538634.0
1715873100,0,2024-05-16 15:25:00,189.779998,189.985,189.725006,189.969894,459078.0
1715873400,0,2024-05-16 15:30:00,189.964996,190.070007,189.764999,190.029998,600400.0
1715873700,0,2024-05-16 15:35:00,190.029998,190.135101,189.929992,190.035003,606132.0
1715874000,0,2024-05-16 15:40:00,190.035003,190.119995,189.86,189.990005,573202.0
1715874300,0,2024-05-16 15:45:00,189.979995,190.020004,189.839996,189.940002,232205.0
1715874600,0,2024-05-16 15:50:00,189.949996,190.059997,189.929992,189.977401,299662.0
1715874900,0,2024-05-16 15:55:00,189.975006,190.049896,189.940002,190.0186,323799.0
1715875200,0,2024-05-16 16:00:00,190.014999,190.050003,189.820007,189.940002,484778.0
1715875500,0,2024-05-16 16:05:00,189.949996,190.079696,189.889999,190.070007,550248.0
1715875800,0,2024-05-16 16:10:00,190.068099,190.220001,190.039993,190.210006,424975.0
1715876100,0,2024-05-16 16:15:00,190.205001,190.259796,190.070007,190.125,356073.0
1715876400,0,2024-05-16 16:20:00,190.119995,190.315002,190.119995,190.288299,399646.0
1715876700,0,2024-05-16 16:25:00,190.289993,190.380004,190.250106,190.321105,314067.0
1715877000,0,2024-05-16 16:30:00,190.329498,190.414993,190.229995,190.399993,347299.0
1715877300,0,2024-05-16 16:35:00,190.404998,190.470001,190.369995,190.407897,348229.0
1715877600,0,2024-05-16 16:40:00,190.401306,190.410003,190.270004,190.320007,233342.0
1715877900,0,2024-05-16 16:45:00,190.330001,190.410003,190.285003,190.390106,251083.0
1715878200,0,2024-05-16 16:50:00,190.399993,190.488098,190.395004,190.436599,270463.0
1715878500,0,2024-05-16 16:55:00,190.434997,190.461898,190.307495,190.328994,219861.0
1715878800,0,2024-05-16 17:00:00,190.324996,190.330001,190.160003,190.259994,306708.0
1715879100,0,2024-05-16 17:05:00,190.252502,190.417495,190.25,190.370101,298502.0
1715879400,0,2024-05-16 17:10:00,190.375,190.449996,190.369995,190.434997,234305.0
1715879700,0,2024-05-16 17:15:00,190.439895,190.440002,190.289993,190.36,273000.0
1715880000,0,2024-05-16 17:20:00,190.375,190.380004,189.970001,190.050003,423702.0
1715880300,0,2024-05-16 17:25:00,190.050003,190.199996,189.990005,190.009994,277093.0
1715880600,0,2024-05-16 17:30:00,190.000503,190.079895,189.960006,190.009994,241856.0
1715880900,0,2024-05-16 17:35:00,190.005004,190.044998,189.889999,190.035003,316985.0
1715881200,0,2024-05-16 17:40:00,190.029998,190.169998,190.024993,190.139999,318812.0
1715881500,0,2024-05-16 17:45:00,190.130004,190.130004,190.039993,190.089996,237713.0
1715881800,0,2024-05-16 17:50:00,190.083694,190.220001,190.070007,190.205001,232234.0
1715882100,0,2024-05-16 17:55:00,190.205001,190.259994,190.164993,190.183502,242599.0
1715882400,0,2024-05-16 18:00:00,190.184997,190.187393,190.0,190.023101,371232.0
1715882700,0,2024-05-16 18:05:00,190.024993,190.065002,189.869995,189.880004,409807.0
1715883000,0,2024-05-16 18:10:00,189.885498,189.949996,189.759994,189.829895,300632.0
1715883300,0,2024-05-16 18:15:00,189.809997,189.970001,189.759994,189.955001,346749.0
1715883600,0,2024-05-16 18:20:00,189.955001,190.080001,189.910003,189.990005,292423.0
1715883900,0,2024-05-16 18:25:00,190.0,190.0,189.825195,189.927398,267773.0
1715884200,0,2024-05-16 18:30:00,189.919998,190.009994,189.839996,189.964996,281809.0
1715884500,0,2024-05-16 18:35:00,189.964996,190.039993,189.925003,189.964996,266257.0
1715884800,0,2024-05-16 18:40:00,189.960006,190.100006,189.955001,190.0,277558.0
1715885100,0,2024-05-16 18:45:00,190.0,190.020004,189.895004,189.945007,249001.0
1715885400,0,2024-05-16 18:50:00,189.940002,189.970001,189.869995,189.914993,222264.0
1715885700,0,2024-05-16 18:55:00,189.919998,189.957199,189.850006,189.940002,302538.0
1715886000,0,2024-05-16 19:00:00,189.940002,189.979995,189.889999,189.968994,302391.0
1715886300,0,2024-05-16 19:05:00,189.964996,189.990005,189.86,189.951797,321343.0
1715886600,0,2024-05-16 19:10:00,189.955001,189.955001,189.869995,189.899993,350840.0
1715886900,0,2024-05-16 19:15:00,189.904998,189.942092,189.850006,189.918304,410578.0
1715887200,0,2024-05-16 19:20:00,189.919906,190.020004,189.875,189.898406,399511.0
1715887500,0,2024-05-16 19:25:00,189.899993,189.929992,189.845001,189.884994,368218.0
1715887800,0,2024-05-16 19:30:00,189.889999,189.904998,189.669998,189.815002,525177.0
1715888100,0,2024-05-16 19:35:00,189.815002,189.849899,189.660095,189.764999,481968.0
1715888400,0,2024-05-16 19:40:00,189.765106,189.910003,189.740005,189.895004,994165.0
1715888700,0,2024-05-16 19:45:00,189.895004,190.044998,189.809997,189.955001,758242.0
1715889000,0,2024-05-16 19:50:00,189.960006,190.220001,189.919998,190.130004,1767415.0
1715889300,0,2024-05-16 19:55:00,190.119995,190.125,189.670104,189.899993,1850517.0
1715952600,0,2024-05-17 13:30:00,189.380004,190.229995,189.220001,190.039993,3883844.0
1715952900,0,2024-05-17 13:35:00,190.039993,190.5,189.880004,190.380004,904330.0
1715953200,0,2024-05-17 13:40:00,190.380004,190.809997,190.335006,190.380004,1019057.0
1715953500,0,2024-05-17 13:45:00,190.370498,190.509902,190.160003,190.470001,660265.0
1715953800,0,2024-05-17 13:50:00,190.470001,190.619995,190.190002,190.350006,493910.0
1715954100,0,2024-05-17 13:55:00,190.36,190.580001,190.220001,190.399993,677892.0
1715954400,0,2024-05-17 14:00:00,190.399993,190.520004,190.270004,190.339996,397120.0
1715954700,0,2024-05-17 14:05:00,190.324996,190.350006,190.149993,190.270004,458951.0
1715955000,0,2024-05-17 14:10:00,190.279998,190.339996,190.164993,190.255004,353575.0
1715955300,0,2024-05-17 14:15:00,190.255004,190.255004,189.970001,190.100006,446803.0
1715955600,0,2024-05-17 14:20:00,190.089996,190.210006,190.0401,190.160003,694841.0
1715955900,0,2024-05-17 14:25:00,190.160003,190.249893,190.089996,190.1501,322832.0
1715956200,0,2024-05-17 14:30:00,190.160003,190.300003,190.132003,190.285797,406406.0
1715956500,0,2024-05-17 14:35:00,190.279998,190.285003,190.019393,190.050003,331601.0
1715956800,0,2024-05-17 14:40:00,190.057907,190.080001,189.835006,189.910095,362164.0
1715957100,0,2024-05-17 14:45:00,189.910003,190.014999,189.86,189.990005,283932.0
1715957400,0,2024-05-17 14:50:00,189.985,190.020004,189.910003,189.958999,284958.0
1715957700,0,2024-05-17 14:55:00,189.949996,190.0,189.830001,189.964996,324694.0
1715958000,0,2024-05-17 15:00:00,189.971099,189.975006,189.789993,189.830001,291752.0
1715958300,0,2024-05-17 15:05:00,189.830001,189.960006,189.800003,189.945007,256178.0
1715958600,0,2024-05-17 15:10:00,189.949996,189.949996,189.859893,189.884994,213097.0
1715958900,0,2024-05-17 15:15:00,189.880004,189.960006,189.880004,189.939895,183210.0
1715959200,0,2024-05-17 15:20:00,189.785003,189.789993,189.651992,189.779998,347410.0
1715959500,0,2024-05-17 15:25:00,189.774993,189.86,189.679992,189.697006,351161.0
1715959800,0,2024-05-17 15:30:00,189.690002,189.710006,189.570007,189.61,435795.0
1715960100,0,2024-05-17 15:35:00,189.61,189.639999,189.520492,189.560104,318996.0
1715960400,0,2024-05-17 15:40:00,189.559997,189.649993,189.529998,189.585006,192173.0
1715960700,0,2024-05-17 15:45:00,189.583892,189.619903,189.420104,189.455001,294130.0
1715961000,0,2024-05-17 15:50:00,189.459106,189.600006,189.455001,189.579895,230414.0
1715961300,0,2024-05-17 15:55:00,189.574996,189.639999,189.559997,189.580001,194472.0
1715961600,0,2024-05-17 16:00:00,189.578704,189.725006,189.550094,189.707992,220484.0
1715961900,0,2024-05-17 16:05:00,189.710006,189.710006,189.589996,189.664993,204814.0
1715962200,0,2024-05-17 16:10:00,189.660003,189.729995,189.649993,189.7229,216814.0
1715962500,0,2024-05-17 16:15:00,189.729904,189.960006,189.634994,189.729995,615698.0
1715962800,0,2024-05-17 16:20:00,189.720001,189.759994,189.559997,189.630096,302991.0
1715963100,0,2024-05-17 16:25:00,189.634994,189.800003,189.610107,189.789993,250726.0
1715963400,0,2024-05-17 16:30:00,189.794998,189.869903,189.710006,189.869903,230109.0
1715963700,0,2024-05-17 16:35:00,189.865005,189.970001,189.839996,189.849899,254402.0
1715964000,0,2024-05-17 16:40:00,189.848999,189.899993,189.789993,189.809997,163552.0
1715964300,0,2024-05-17 16:45:00,189.809997,189.889999,189.645004,189.889999,193747.0
1715964600,0,2024-05-17 16:50:00,189.8889,189.955001,189.875,189.946701,180786.0
1715964900,0,2024-05-17 16:55:00,189.945007,189.990005,189.889999,189.948898,215903.0
1715965200,0,2024-05-17 17:00:00,189.949996,189.949996,189.880004,189.910003,127466.0
1715965500,0,2024-05-17 17:05:00,189.910003,189.917297,189.835006,189.869995,126777.0
1715965800,0,2024-05-17 17:10:00,189.869995,189.880004,189.804992,189.869903,159533.0
1715966100,0,2024-05-17 17:15:00,189.869995,189.904998,189.660003,189.660095,217685.0
1715966400,0,2024-05-17 17:20:00,189.668899,189.740005,189.5811,189.691101,208781.0
1715966700,0,2024-05-17 17:25:00,189.690002,189.770004,189.660003,189.684997,148444.0
1715967000,0,2024-05-17 17:30:00,189.690002,189.735,189.5997,189.604995,144495.0
1715967300,0,2024-05-17 17:35:00,189.604995,189.740005,189.585006,189.735,980755.0
1715967600,0,2024-05-17 17:40:00,189.735,189.875,189.695007,189.789993,283300.0
1715967900,0,2024-05-17 17:45:00,189.789993,189.811401,189.710006,189.729995,139420.0
1715968200,0,2024-05-17 17:50:00,189.725006,189.820007,189.710006,189.760299,172189.0
1715968500,0,2024-05-17 17:55:00,189.759994,189.835006,189.759994,189.809997,121270.0
1715968800,0,2024-05-17 18:00:00,189.818695,189.820007,189.669998,189.679992,213027.0
1715969100,0,2024-05-17 18:05:00,189.677795,189.8199,189.677795,189.764999,149641.0
1715969400,0,2024-05-17 18:10:00,189.764999,189.769699,189.509994,189.539993,205207.0
1715969700,0,2024-05-17 18:15:00,189.529998,189.679901,189.490005,189.616592,202783.0
1715970000,0,2024-05-17 18:20:00,189.615005,189.630004,189.380004,189.585006,357854.0
1715970300,0,2024-05-17 18:25:00,189.585006,189.75,189.580093,189.679992,203658.0
1715970600,0,2024-05-17 18:30:00,189.664993,189.725006,189.619995,189.660003,151722.0
1715970900,0,2024-05-17 18:35:00,189.654998,189.75,189.654998,189.731002,168754.0
1715971200,0,2024-05-17 18:40:00,189.740005,189.75,189.698394,189.730102,166127.0
1715971500,0,2024-05-17 18:45:00,189.735,189.889892,189.735,189.884994,220065.0
1715971800,0,2024-05-17 18:50:00,189.880203,189.990005,189.850006,189.979995,286912.0
1715972100,0,2024-05-17 18:55:00,189.990005,190.050003,189.904998,189.9738,563231.0
1715972400,0,2024-05-17 19:00:00,189.978103,190.005004,189.890197,189.958999,315141.0
1715972700,0,2024-05-17 19:05:00,189.960006,190.050003,189.945007,190.020004,258978.0
1715973000,0,2024-05-17 19:10:00,190.009994,190.100006,189.980102,190.009994,327634.0
1715973300,0,2024-05-17 19:15:00,190.005004,190.054992,189.940093,189.972702,304091.0
1715973600,0,2024-05-17 19:20:00,189.979995,190.089996,189.960006,190.074996,332237.0
1715973900,0,2024-05-17 19:25:00,190.070007,190.130004,190.0401,190.108306,450049.0
1715974200,0,2024-05-17 19:30:00,190.104995,190.127105,190.0,190.065002,399611.0
1715974500,0,2024-05-17 19:35:00,190.065002,190.119995,190.009994,190.105606,378113.0
1715974800,0,2024-05-17 19:40:00,190.104995,190.149993,190.070007,190.100006,505640.0
1715975100,0,2024-05-17 19:45:00,190.089996,190.136001,190.044998,190.065002,507412.0
1715975400,0,2024-05-17 19:50:00,190.059997,190.065002,189.86,189.895004,1344274.0
1715975700,0,2024-05-17 19:55:00,189.889999,189.940002,189.750396,189.929992,2632348.0
1716211800,0,2024-05-20 13:30:00,189.350006,190.070007,189.009994,189.7285,2700599.0
1716212100,0,2024-05-20 13:35:00,189.710006,190.175003,189.419998,190.070007,806053.0
1716212400,0,2024-05-20 13:40:00,190.080001,190.085006,189.804,190.059997,684609.0
1716212700,0,2024-05-20 13:45:00,189.899993,190.199996,189.86,190.158905,526030.0
1716213000,0,2024-05-20 13:50:00,190.160003,190.570007,190.160003,190.559997,643459.0
1716213300,0,2024-05-20 13:55:00,190.565002,190.904998,190.554992,190.899993,719523.0
1716213600,0,2024-05-20 14:00:00,190.910003,191.380004,190.809997,191.289993,1270526.0
1716213900,0,2024-05-20 14:05:00,191.289993,191.36,190.970001,191.25,854237.0
1716214200,0,2024-05-20 14:10:00,191.253997,191.420104,191.179992,191.330001,809980.0
1716214500,0,2024-05-20 14:15:00,191.335006,191.570007,191.270004,191.510101,815879.0
1716214800,0,2024-05-20 14:20:00,191.509994,191.710098,191.320007,191.649993,602473.0
1716215100,0,2024-05-20 14:25:00,191.640106,191.770004,191.529998,191.604995,737083.0
1716215400,0,2024-05-20 14:30:00,191.600006,191.869903,191.589996,191.824996,760150.0
1716215700,0,2024-05-20 14:35:00,191.824996,191.919906,191.699996,191.720001,780469.0
1716216000,0,2024-05-20 14:40:00,191.722,191.770004,191.440002,191.505004,1377436.0
1716216300,0,2024-05-20 14:45:00,191.509994,191.570007,191.320007,191.562301,986851.0
1716216600,0,2024-05-20 14:50:00,191.570007,191.589996,191.384994,191.420104,464433.0
1716216900,0,2024-05-20 14:55:00,191.419998,191.509994,191.382507,191.479995,299591.0
1716217200,0,2024-05-20 15:00:00,191.479797,191.559997,191.399993,191.549896,307523.0
1716217500,0,2024-05-20 15:05:00,191.545394,191.619995,191.470001,191.565002,325973.0
1716217800,0,2024-05-20 15:10:00,191.559997,191.669998,191.559997,191.606597,319628.0
1716218100,0,2024-05-20 15:15:00,191.604995,191.630004,191.339996,191.369995,307257.0
1716218400,0,2024-05-20 15:20:00,191.380004,191.550003,191.309997,191.520095,320715.0
1716218700,0,2024-05-20 15:25:00,191.520004,191.565002,191.169998,191.179992,369589.0
1716219000,0,2024-05-20 15:30:00,191.175003,191.509994,191.080001,191.289993,476537.0
1716219300,0,2024-05-20 15:35:00,191.279998,191.350006,191.210098,191.320007,257436.0
1716219600,0,2024-05-20 15:40:00,191.329895,191.330001,191.164993,191.179992,230666.0
1716219900,0,2024-05-20 15:45:00,191.180099,191.369995,191.160003,191.368698,266866.0
1716220200,0,2024-05-20 15:50:00,191.365005,191.389999,191.266693,191.270095,195098.0
1716220500,0,2024-05-20 15:55:00,191.270004,191.320007,191.212799,191.274993,283112.0
1716220800,0,2024-05-20 16:00:00,191.270004,191.389999,191.270004,191.279998,206883.0
1716221100,0,2024-05-20 16:05:00,191.279998,191.330001,191.220001,191.315002,324373.0
1716221400,0,2024-05-20 16:10:00,191.320007,191.320007,191.199996,191.264999,237509.0
1716221700,0,2024-05-20 16:15:00,191.264999,191.309997,191.199996,191.285003,381453.0
1716222000,0,2024-05-20 16:20:00,191.289993,191.380004,191.104995,191.110107,219334.0
1716222300,0,2024-05-20 16:25:00,191.118804,191.169998,191.020004,191.164993,274714.0
1716222600,0,2024-05-20 16:30:00,191.160003,191.289993,191.160003,191.25,178494.0
1716222900,0,2024-05-20 16:35:00,191.244995,191.419998,191.175003,191.389999,338832.0
1716223200,0,2024-05-20 16:40:00,191.389999,191.429992,191.350006,191.380004,203096.0
1716223500,0,2024-05-20 16:45:00,191.380004,191.440002,191.329895,191.410003,196736.0
1716223800,0,2024-05-20 16:50:00,191.399993,191.539993,191.389999,191.483398,419874.0
1716224100,0,2024-05-20 16:55:00,191.489898,191.679992,191.470001,191.615005,382238.0
1716224400,0,2024-05-20 17:00:00,191.615005,191.800003,191.61,191.784805,406922.0
1716224700,0,2024-05-20 17:05:00,191.774993,191.804992,191.699996,191.774993,236125.0
1716225000,0,2024-05-20 17:10:00,191.779998,191.779998,191.639999,191.710006,248569.0
1716225300,0,2024-05-20 17:15:00,191.699996,191.779998,191.679992,191.735,165647.0
1716225600,0,2024-05-20 17:20:00,191.729995,191.740005,191.619995,191.725006,336517.0
1716225900,0,2024-05-20 17:25:00,191.720001,191.75,191.410003,191.464996,315332.0
1716226200,0,2024-05-20 17:30:00,191.464004,191.580001,191.414993,191.494995,184623.0
1716226500,0,2024-05-20 17:35:00,191.481399,191.529998,191.380004,191.514999,196792.0
1716226800,0,2024-05-20 17:40:00,191.509994,191.611206,191.479995,191.61,311056.0
1716227100,0,2024-05-20 17:45:00,191.61,191.619995,191.535003,191.565002,168969.0
1716227400,0,2024-05-20 17:50:00,191.570007,191.589996,191.464996,191.490005,151276.0
1716227700,0,2024-05-20 17:55:00,191.485,191.520004,191.419998,191.509994,173010.0
1716228000,0,2024-05-20 18:00:00,191.509994,191.529998,191.440002,191.449996,164477.0
1716228300,0,2024-05-20 18:05:00,191.460006,191.509902,191.179992,191.324996,315711.0
1716228600,0,2024-05-20 18:10:00,191.330001,191.368896,191.195007,191.274993,257991.0
1716228900,0,2024-05-20 18:15:00,191.274993,191.350006,191.160095,191.195007,159916.0
1716229200,0,2024-05-20 18:20:00,191.190002,191.300003,191.190002,191.25,184487.0
1716229500,0,2024-05-20 18:25:00,191.248504,191.429992,191.248504,191.410003,244417.0
1716229800,0,2024-05-20 18:30:00,191.410003,191.5,191.358001,191.440002,180450.0
1716230100,0,2024-05-20 18:35:00,191.431106,191.479995,191.36,191.410003,193080.0
1716230400,0,2024-05-20 18:40:00,191.399993,191.460006,191.389999,191.410003,213991.0
1716230700,0,2024-05-20 18:45:00,191.406906,191.429992,191.339996,191.404998,206958.0
1716231000,0,2024-05-20 18:50:00,191.404998,191.439895,191.270004,191.285003,234765.0
1716231300,0,2024-05-20 18:55:00,191.288192,191.294998,191.130004,191.179397,321307.0
1716231600,0,2024-05-20 19:00:00,191.184997,191.25,191.080001,191.214996,276960.0
1716231900,0,2024-05-20 19:05:00,191.205001,191.270004,191.139999,191.270004,237321.0
1716232200,0,2024-05-20 19:10:00,191.270004,191.389999,191.270004,191.339996,262445.0
1716232500,0,2024-05-20 19:15:00,191.320007,191.36,191.231994,191.320007,261978.0
1716232800,0,2024-05-20 19:20:00,191.320007,191.350006,191.240005,191.300003,300447.0
1716233100,0,2024-05-20 19:25:00,191.279998,191.389999,191.220001,191.313995,324718.0
1716233400,0,2024-05-20 19:30:00,191.309997,191.342498,191.220001,191.240005,337654.0
1716233700,0,2024-05-20 19:35:00,191.247192,191.270004,191.11,191.214996,334082.0
1716234000,0,2024-05-20 19:40:00,191.220001,191.348007,191.190002,191.259094,398187.0
1716234300,0,2024-05-20 19:45:00,191.255004,191.320007,191.193298,191.205001,386279.0
1716234600,0,2024-05-20 19:50:00,191.199996,191.199996,190.809997,190.854995,1199140.0
1716234900,0,2024-05-20 19:55:00,190.850006,191.089996,190.815002,191.080001,2158011.0
1716298200,0,2024-05-21 13:30:00,191.089996,191.520004,190.920104,191.5,2124471.0
1716298500,0,2024-05-21 13:35:00,191.503005,191.815399,191.392196,191.770004,645589.0
1716298800,0,2024-05-21 13:40:00,191.758102,191.970001,191.61,191.964996,678397.0
1716299100,0,2024-05-21 13:45:00,191.955001,191.964996,191.660003,191.820007,688198.0
1716299400,0,2024-05-21 13:50:00,191.804992,191.880004,191.529998,191.851104,435026.0
1716299700,0,2024-05-21 13:55:00,191.850097,192.240005,191.809997,192.199996,1304514.0
1716300000,0,2024-05-21 14:00:00,192.199996,192.520004,192.195007,192.449996,1259593.0
1716300300,0,2024-05-21 14:05:00,192.460006,192.460006,192.229995,192.438003,527555.0
1716300600,0,2024-05-21 14:10:00,192.449996,192.570007,192.292297,192.380004,538720.0
1716300900,0,2024-05-21 14:15:00,192.380004,192.589996,192.371505,192.490005,481752.0
1716301200,0,2024-05-21 14:20:00,192.479995,192.479995,192.199996,192.399993,494074.0
1716301500,0,2024-05-21 14:25:00,192.401901,192.410003,192.070007,192.210006,397764.0
1716301800,0,2024-05-21 14:30:00,192.229995,192.349899,192.104995,192.139999,417508.0
1716302100,0,2024-05-21 14:35:00,192.149993,192.259994,191.960098,192.11,498188.0
1716302400,0,2024-05-21 14:40:00,192.11,192.289993,191.910003,191.990005,464545.0
1716302700,0,2024-05-21 14:45:00,191.990005,192.074996,191.910095,192.074996,329752.0
1716303000,0,2024-05-21 14:50:00,192.078292,192.240005,191.970001,192.231292,286138.0
1716303300,0,2024-05-21 14:55:00,192.240005,192.299896,192.180099,192.289901,369887.0
1716303600,0,2024-05-21 15:00:00,192.289901,192.449996,192.279998,192.419998,539530.0
1716303900,0,2024-05-21 15:05:00,192.419998,192.529998,192.375,192.509994,1318304.0
1716304200,0,2024-05-21 15:10:00,192.519897,192.649902,192.490005,192.530105,461850.0
1716304500,0,2024-05-21 15:15:00,192.535003,192.550003,192.330001,192.339996,695096.0
1716304800,0,2024-05-21 15:20:00,192.339996,192.389999,192.309997,192.359893,213516.0
1716305100,0,2024-05-21 15:25:00,192.354995,192.354995,192.211105,192.282699,240773.0
1716305400,0,2024-05-21 15:30:00,192.289993,192.339996,192.190002,192.330001,214727.0
1716305700,0,2024-05-21 15:35:00,192.339996,192.423004,192.179992,192.185699,281280.0
1716306000,0,2024-05-21 15:40:00,192.179992,192.199996,192.024993,192.115005,283144.0
1716306300,0,2024-05-21 15:45:00,192.117996,192.259994,192.059997,192.249893,274884.0
1716306600,0,2024-05-21 15:50:00,192.25,192.25,192.11,192.125,252286.0
1716306900,0,2024-05-21 15:55:00,192.125,192.168701,192.039993,192.104995,173726.0
1716307200,0,2024-05-21 16:00:00,192.11,192.189895,192.0121,192.029998,254045.0
1716307500,0,2024-05-21 16:05:00,192.020004,192.020004,191.830001,191.880004,274922.0
1716307800,0,2024-05-21 16:10:00,191.889999,192.089996,191.880004,192.059997,252329.0
1716308100,0,2024-05-21 16:15:00,192.054992,192.089996,192.020004,192.089904,176986.0
1716308400,0,2024-05-21 16:20:00,192.085006,192.11,192.009994,192.100006,665605.0
1716308700,0,2024-05-21 16:25:00,192.103302,192.199996,192.020004,192.179092,192381.0
1716309000,0,2024-05-21 16:30:00,192.175003,192.218795,192.130004,192.175003,194416.0
1716309300,0,2024-05-21 16:35:00,192.179992,192.214004,192.014999,192.029998,162937.0
1716309600,0,2024-05-21 16:40:00,192.029998,192.068206,191.779998,191.869506,221479.0
1716309900,0,2024-05-21 16:45:00,191.869995,191.970001,191.869995,191.949996,176833.0
1716310200,0,2024-05-21 16:50:00,191.945007,192.100006,191.945007,192.059997,269674.0
1716310500,0,2024-05-21 16:55:00,192.065002,192.139999,191.979995,192.129898,199582.0
1716310800,0,2024-05-21 17:00:00,192.127105,192.145004,192.048202,192.125,195519.0
1716311100,0,2024-05-21 17:05:00,192.125,192.255004,192.115005,192.225494,199914.0
1716311400,0,2024-05-21 17:10:00,192.229904,192.229995,192.149993,192.190002,172199.0
1716311700,0,2024-05-21 17:15:00,192.199996,192.25,192.149993,192.218093,163311.0
1716312000,0,2024-05-21 17:20:00,192.214996,192.270004,192.210006,192.270004,242214.0
1716312300,0,2024-05-21 17:25:00,192.269699,192.384994,192.25,192.36,832236.0
1716312600,0,2024-05-21 17:30:00,192.369995,192.389999,192.294998,192.354995,343573.0
1716312900,0,2024-05-21 17:35:00,192.354995,192.468307,192.350006,192.445007,324351.0
1716313200,0,2024-05-21 17:40:00,192.449996,192.509994,192.429,192.470092,266434.0
1716313500,0,2024-05-21 17:45:00,192.479995,192.479995,192.404998,192.464996,511477.0
1716313800,0,2024-05-21 17:50:00,192.460006,192.509994,192.399993,192.449996,317451.0
1716314100,0,2024-05-21 17:55:00,192.445007,192.529998,192.393997,192.498794,248679.0
1716314400,0,2024-05-21 18:00:00,192.5,192.508605,192.339904,192.357498,306045.0
1716314700,0,2024-05-21 18:05:00,192.357192,192.529998,192.330001,192.510101,237741.0
1716315000,0,2024-05-21 18:10:00,192.511993,192.539993,192.414993,192.505004,337378.0
1716315300,0,2024-05-21 18:15:00,192.503005,192.539993,192.455001,192.520004,241647.0
1716315600,0,2024-05-21 18:20:00,192.520004,192.5354,192.449996,192.5,242818.0
1716315900,0,2024-05-21 18:25:00,192.5,192.529998,192.479995,192.514999,236822.0
1716316200,0,2024-05-21 18:30:00,192.514999,192.574996,192.490005,192.520004,285724.0
1716316500,0,2024-05-21 18:35:00,192.509994,192.559997,192.470001,192.485,269966.0
1716316800,0,2024-05-21 18:40:00,192.495697,192.5,192.419998,192.494995,251945.0
1716317100,0,2024-05-21 18:45:00,192.490005,192.550003,192.470001,192.550003,214920.0
1716317400,0,2024-05-21 18:50:00,192.539993,192.580001,192.509994,192.570007,262983.0
1716317700,0,2024-05-21 18:55:00,192.565002,192.630004,192.559997,192.604995,287290.0
1716318000,0,2024-05-21 19:00:00,192.600006,192.619995,192.509994,192.524002,286546.0
1716318300,0,2024-05-21 19:05:00,192.524993,192.589996,192.505004,192.585006,255772.0
1716318600,0,2024-05-21 19:10:00,192.585098,192.679992,192.585006,192.619995,476529.0
1716318900,0,2024-05-21 19:15:00,192.619995,192.669998,192.539993,192.574996,340381.0
1716319200,0,2024-05-21 19:20:00,192.580001,192.584304,192.399993,192.449996,432752.0
1716319500,0,2024-05-21 19:25:00,192.449996,192.529998,192.410003,192.529998,290421.0
1716319800,0,2024-05-21 19:30:00,192.529998,192.660003,192.475006,192.649993,697876.0
1716320100,0,2024-05-21 19:35:00,192.6483,192.729995,192.639999,192.690002,480448.0
1716320400,0,2024-05-21 19:40:00,192.682205,192.699996,192.61,192.630004,394577.0
1716320700,0,2024-05-21 19:45:00,192.630004,192.630004,192.520004,192.564407,373039.0
1716321000,0,2024-05-21 19:50:00,192.570007,192.649993,192.309997,192.5699,1135691.0
1716321300,0,2024-05-21 19:55:00,192.5699,192.5699,192.279998,192.36,2220605.0
1716384600,0,2024-05-22 13:30:00,192.25,192.440002,191.979995,192.369995,1468608.0
1716384900,0,2024-05-22 13:35:00,192.369995,192.789993,192.350006,192.429992,777548.0
1716385200,0,2024-05-22 13:40:00,192.423797,192.460006,192.074996,192.154998,494858.0
1716385500,0,2024-05-22 13:45:00,192.179992,192.389999,192.080001,192.259994,361776.0
1716385800,0,2024-05-22 13:50:00,192.25,192.5,192.125,192.5,385217.0
1716386100,0,2024-05-22 13:55:00,192.479995,192.591598,192.407302,192.470001,403649.0
1716386400,0,2024-05-22 14:00:00,192.440002,192.747497,192.440002,192.660003,358102.0
1716386700,0,2024-05-22 14:05:00,192.660095,192.720001,192.369995,192.630004,471317.0
1716387000,0,2024-05-22 14:10:00,192.639999,192.823104,192.634994,192.796493,411060.0
1716387300,0,2024-05-22 14:15:00,192.799697,192.799697,192.600006,192.639999,398055.0
1716387600,0,2024-05-22 14:20:00,192.645004,192.679992,192.529998,192.599899,305867.0
1716387900,0,2024-05-22 14:25:00,192.600006,192.729995,192.589996,192.714996,356567.0
1716388200,0,2024-05-22 14:30:00,192.714996,192.75,192.679992,192.740005,290739.0
1716388500,0,2024-05-22 14:35:00,192.75,192.759994,192.550003,192.699996,280946.0
1716388800,0,2024-05-22 14:40:00,192.710006,192.759994,192.61,192.645004,219192.0
1716389100,0,2024-05-22 14:45:00,192.649795,192.729995,192.490097,192.684295,334871.0
1716389400,0,2024-05-22 14:50:00,192.679992,192.714996,192.25,192.25,311513.0
1716389700,0,2024-05-22 14:55:00,192.240005,192.259994,192.080001,192.080001,389671.0
1716390000,0,2024-05-22 15:00:00,192.085494,192.199996,192.033004,192.130004,330711.0
1716390300,0,2024-05-22 15:05:00,192.115905,192.270004,192.115005,192.199996,230363.0
1716390600,0,2024-05-22 15:10:00,192.160003,192.220001,192.050003,192.160003,619999.0
1716390900,0,2024-05-22 15:15:00,192.153701,192.300003,192.100097,192.130004,350761.0
1716391200,0,2024-05-22 15:20:00,192.139999,192.179992,192.070007,192.103805,205248.0
1716391500,0,2024-05-22 15:25:00,192.11,192.259994,192.070007,192.139999,276558.0
1716391800,0,2024-05-22 15:30:00,192.139999,192.190002,192.005004,192.050003,298185.0
1716392100,0,2024-05-22 15:35:00,192.050003,192.080001,191.910003,192.042892,319659.0
1716392400,0,2024-05-22 15:40:00,192.044998,192.199996,191.925003,191.925003,461956.0
1716392700,0,2024-05-22 15:45:00,191.929992,191.990005,191.820007,191.835006,275121.0
1716393000,0,2024-05-22 15:50:00,191.835006,191.840194,191.660003,191.675003,379012.0
1716393300,0,2024-05-22 15:55:00,191.673995,191.839996,191.673995,191.828994,242225.0
1716393600,0,2024-05-22 16:00:00,191.830001,191.869995,191.662506,191.744995,201738.0
1716393900,0,2024-05-22 16:05:00,191.744995,191.809997,191.690093,191.779998,171034.0
1716394200,0,2024-05-22 16:10:00,191.779998,191.854995,191.675003,191.684997,223734.0
1716394500,0,2024-05-22 16:15:00,191.684997,191.729995,191.524993,191.585006,319723.0
1716394800,0,2024-05-22 16:20:00,191.580001,191.669998,191.541305,191.580001,171064.0
1716395100,0,2024-05-22 16:25:00,191.580001,191.630004,191.535003,191.619995,158066.0
1716395400,0,2024-05-22 16:30:00,191.615005,191.699996,191.589996,191.630004,201570.0
1716395700,0,2024-05-22 16:35:00,191.630004,191.729995,191.630004,191.654998,147898.0
1716396000,0,2024-05-22 16:40:00,191.654998,191.690002,191.582,191.669998,137575.0
1716396300,0,2024-05-22 16:45:00,191.669998,191.705001,191.289993,191.300094,274442.0
1716396600,0,2024-05-22 16:50:00,191.300003,191.350006,191.154998,191.330001,307288.0
1716396900,0,2024-05-22 16:55:00,191.324005,191.419998,191.244995,191.300003,206402.0
1716397200,0,2024-05-22 17:00:00,191.308502,191.309997,191.119995,191.139999,290378.0
1716397500,0,2024-05-22 17:05:00,191.139999,191.270004,191.080001,191.244995,248757.0
1716397800,0,2024-05-22 17:10:00,191.240097,191.289993,191.164993,191.285003,180802.0
1716398100,0,2024-05-22 17:15:00,191.289993,191.419998,191.279998,191.369903,191754.0
1716398400,0,2024-05-22 17:20:00,191.369995,191.460006,191.350006,191.414993,162296.0
1716398700,0,2024-05-22 17:25:00,191.419906,191.482894,191.350006,191.369995,244291.0
1716399000,0,2024-05-22 17:30:00,191.36,191.419998,191.264999,191.419998,199061.0
1716399300,0,2024-05-22 17:35:00,191.425003,191.429992,191.020004,191.074996,277885.0
1716399600,0,2024-05-22 17:40:00,191.070007,191.11,190.759994,190.789993,550337.0
1716399900,0,2024-05-22 17:45:00,190.800003,190.990005,190.720993,190.925003,269353.0
1716400200,0,2024-05-22 17:50:00,190.929992,190.970001,190.770004,190.800003,190915.0
1716400500,0,2024-05-22 17:55:00,190.800003,190.899993,190.75,190.854995,407937.0
1716400800,0,2024-05-22 18:00:00,190.850006,190.86,190.270004,190.450103,594351.0
1716401100,0,2024-05-22 18:05:00,190.449996,190.710006,190.410003,190.710006,340101.0
1716401400,0,2024-05-22 18:10:00,190.720001,190.762496,190.630096,190.684997,236197.0
1716401700,0,2024-05-22 18:15:00,190.684494,190.789993,190.604995,190.780899,416405.0
1716402000,0,2024-05-22 18:20:00,190.774993,190.787902,190.434997,190.741699,268214.0
1716402300,0,2024-05-22 18:25:00,190.746093,190.809997,190.580001,190.600006,219078.0
1716402600,0,2024-05-22 18:30:00,190.595001,190.777404,190.550003,190.630004,198047.0
1716402900,0,2024-05-22 18:35:00,190.630004,190.779998,190.615005,190.660003,172337.0
1716403200,0,2024-05-22 18:40:00,190.654998,190.679992,190.520004,190.649993,183142.0
1716403500,0,2024-05-22 18:45:00,190.645004,190.86,190.645004,190.820007,277412.0
1716403800,0,2024-05-22 18:50:00,190.830001,190.898498,190.755004,190.789001,214098.0
1716404100,0,2024-05-22 18:55:00,190.779998,190.830001,190.690002,190.809997,210622.0
1716404400,0,2024-05-22 19:00:00,190.815002,190.889999,190.779998,190.86,214120.0
1716404700,0,2024-05-22 19:05:00,190.86,190.929992,190.815002,190.869995,211647.0
1716405000,0,2024-05-22 19:10:00,190.86,190.869995,190.763,190.800003,226966.0
1716405300,0,2024-05-22 19:15:00,190.815002,190.940002,190.630004,190.680999,293356.0
1716405600,0,2024-05-22 19:20:00,190.684997,190.880004,190.660003,190.86,257645.0
1716405900,0,2024-05-22 19:25:00,190.869995,190.940002,190.830001,190.939895,245907.0
1716406200,0,2024-05-22 19:30:00,190.930099,191.229995,190.899993,191.184997,404224.0
1716406500,0,2024-05-22 19:35:00,191.179992,191.304992,191.024993,191.029998,351605.0
1716406800,0,2024-05-22 19:40:00,191.020004,191.119995,190.830001,190.889999,429262.0
1716407100,0,2024-05-22 19:45:00,190.880004,190.949996,190.645004,190.649993,442171.0
1716407400,0,2024-05-22 19:50:00,190.649993,190.679992,190.380004,190.494995,1181159.0
1716407700,0,2024-05-22 19:55:00,190.490005,191.070007,190.490005,190.979995,1861947.0
1716471000,0,2024-05-23 13:30:00,191.0,191.0,190.029998,190.589996,2260475.0
1716471300,0,2024-05-23 13:35:00,190.61,190.630004,189.850006,189.934997,1051779.0
1716471600,0,2024-05-23 13:40:00,189.938201,190.074996,189.399993,189.431304,970813.0
1716471900,0,2024-05-23 13:45:00,189.399993,189.600006,189.11,189.463302,1068030.0
1716472200,0,2024-05-23 13:50:00,189.470001,189.602294,189.160003,189.259994,679515.0
1716472500,0,2024-05-23 13:55:00,189.25,189.479995,189.050003,189.419998,674108.0
1716472800,0,2024-05-23 14:00:00,189.419998,189.589996,189.130004,189.325698,588753.0
1716473100,0,2024-05-23 14:05:00,189.320007,189.324996,188.730392,188.880004,832312.0
1716473400,0,2024-05-23 14:10:00,188.880004,189.149993,188.824996,188.934997,551206.0
1716473700,0,2024-05-23 14:15:00,188.934097,189.074996,188.759994,188.820007,529763.0
1716474000,0,2024-05-23 14:20:00,188.820007,188.869995,188.505004,188.630004,499602.0
1716474300,0,2024-05-23 14:25:00,188.630004,189.050003,188.619995,189.050003,457030.0
1716474600,0,2024-05-23 14:30:00,189.059997,189.339996,188.970001,189.330001,607312.0
1716474900,0,2024-05-23 14:35:00,189.335006,189.679992,189.300003,189.669906,1862662.0
1716475200,0,2024-05-23 14:40:00,189.649993,189.690002,189.210006,189.270004,444090.0
1716475500,0,2024-05-23 14:45:00,189.279998,189.315002,189.039993,189.139999,389615.0
1716475800,0,2024-05-23 14:50:00,189.139999,189.270004,189.020004,189.080001,428039.0
1716476100,0,2024-05-23 14:55:00,189.083694,189.085006,188.699996,188.725006,461932.0
1716476400,0,2024-05-23 15:00:00,188.729995,189.145004,188.679992,189.125,357305.0
1716476700,0,2024-05-23 15:05:00,189.11,189.589996,188.979995,189.570007,431507.0
1716477000,0,2024-05-23 15:10:00,189.570007,189.630004,189.320007,189.405105,348271.0
1716477300,0,2024-05-23 15:15:00,189.403503,189.494995,189.345001,189.434997,270240.0
1716477600,0,2024-05-23 15:20:00,189.440002,189.559997,189.429992,189.514999,261799.0
1716477900,0,2024-05-23 15:25:00,189.514999,189.589996,189.389999,189.449996,275203.0
1716478200,0,2024-05-23 15:30:00,189.455001,189.475006,189.089996,189.179992,328748.0
1716478500,0,2024-05-23 15:35:00,189.1716,189.330001,189.070007,189.289993,285430.0
1716478800,0,2024-05-23 15:40:00,189.300003,189.330001,189.169998,189.297698,202979.0
1716479100,0,2024-05-23 15:45:00,189.2901,189.505004,189.270004,189.455001,349064.0
1716479400,0,2024-05-23 15:50:00,189.460006,189.625,189.425003,189.529998,295762.0
1716479700,0,2024-05-23 15:55:00,189.535003,189.710006,189.529998,189.684997,331656.0
1716480000,0,2024-05-23 16:00:00,189.684997,189.690002,189.490005,189.520004,295054.0
1716480300,0,2024-05-23 16:05:00,189.509994,189.615005,189.350494,189.4001,246836.0
1716480600,0,2024-05-23 16:10:00,189.402099,189.445007,189.259994,189.438995,263565.0
1716480900,0,2024-05-23 16:15:00,189.427703,189.589996,189.427703,189.546005,293726.0
1716481200,0,2024-05-23 16:20:00,189.541198,189.565002,189.460006,189.539901,180701.0
1716481500,0,2024-05-23 16:25:00,189.530105,189.550003,189.445007,189.524993,169501.0
1716481800,0,2024-05-23 16:30:00,189.524993,189.554992,189.425094,189.449996,228383.0
1716482100,0,2024-05-23 16:35:00,189.449905,189.599502,189.430892,189.479995,261749.0
1716482400,0,2024-05-23 16:40:00,189.475006,189.520004,189.205001,189.220001,260542.0
1716482700,0,2024-05-23 16:45:00,189.214996,189.215805,188.804992,188.920104,339814.0
1716483000,0,2024-05-23 16:50:00,188.919998,188.979995,188.770004,188.949996,269052.0
1716483300,0,2024-05-23 16:55:00,188.949996,189.050003,188.75,188.789993,325627.0
1716483600,0,2024-05-23 17:00:00,188.785003,188.835006,188.679992,188.710006,355784.0
1716483900,0,2024-05-23 17:05:00,188.714996,188.789993,188.600006,188.639999,314034.0
1716484200,0,2024-05-23 17:10:00,188.645004,188.9691,188.639999,188.935592,277639.0
1716484500,0,2024-05-23 17:15:00,188.934997,188.934997,188.619995,188.645004,288984.0
1716484800,0,2024-05-23 17:20:00,188.639999,188.690002,188.429992,188.675003,444888.0
1716485100,0,2024-05-23 17:25:00,188.675003,188.690002,188.514999,188.640106,273645.0
1716485400,0,2024-05-23 17:30:00,188.649993,188.684997,188.410003,188.460006,319563.0
1716485700,0,2024-05-23 17:35:00,188.453399,188.470001,188.089996,188.190002,409493.0
1716486000,0,2024-05-23 17:40:00,188.185302,188.350006,187.729995,187.897598,704040.0
1716486300,0,2024-05-23 17:45:00,187.912506,187.975006,187.800003,187.880004,378757.0
1716486600,0,2024-05-23 17:50:00,187.880004,187.979995,187.710006,187.710006,416611.0
1716486900,0,2024-05-23 17:55:00,187.699996,187.720001,187.559997,187.595001,401724.0
1716487200,0,2024-05-23 18:00:00,187.589996,187.675003,187.382003,187.410003,461302.0
1716487500,0,2024-05-23 18:05:00,187.414993,187.603103,187.309997,187.603103,578755.0
1716487800,0,2024-05-23 18:10:00,187.6026,187.740005,187.490005,187.679992,299593.0
1716488100,0,2024-05-23 18:15:00,187.679992,187.850006,187.36,187.36,587392.0
1716488400,0,2024-05-23 18:20:00,187.369995,187.789901,187.330001,187.699996,250402.0
1716488700,0,2024-05-23 18:25:00,187.690002,187.86,187.690002,187.705001,386514.0
1716489000,0,2024-05-23 18:30:00,187.699996,187.75,187.470001,187.470001,325226.0
1716489300,0,2024-05-23 18:35:00,187.479995,187.764999,187.414993,187.764999,331767.0
1716489600,0,2024-05-23 18:40:00,187.777496,187.800003,187.520095,187.535003,263263.0
1716489900,0,2024-05-23 18:45:00,187.539993,187.639999,187.410003,187.449905,236931.0
1716490200,0,2024-05-23 18:50:00,187.4402,187.464996,187.160003,187.300003,396353.0
1716490500,0,2024-05-23 18:55:00,187.309997,187.399902,187.240005,187.270004,249417.0
1716490800,0,2024-05-23 19:00:00,187.270004,187.460006,187.210006,187.460006,338220.0
1716491100,0,2024-05-23 19:05:00,187.470001,187.529907,187.300003,187.445007,353804.0
1716491400,0,2024-05-23 19:10:00,187.440002,187.570007,187.414001,187.479995,449174.0
1716491700,0,2024-05-23 19:15:00,187.494995,187.679992,187.429992,187.509994,471637.0
1716492000,0,2024-05-23 19:20:00,187.509994,187.639999,187.324996,187.434997,342340.0
1716492300,0,2024-05-23 19:25:00,187.434997,187.654998,187.429992,187.619995,808858.0
1716492600,0,2024-05-23 19:30:00,187.619995,187.820007,187.589996,187.679992,487435.0
1716492900,0,2024-05-23 19:35:00,187.690002,187.720001,187.440002,187.440002,551786.0
1716493200,0,2024-05-23 19:40:00,187.440002,187.529998,187.179992,187.285003,618585.0
1716493500,0,2024-05-23 19:45:00,187.279998,187.300003,186.921997,186.949996,726756.0
1716493800,0,2024-05-23 19:50:00,186.970001,187.134994,186.759994,186.899993,1224140.0
1716494100,0,2024-05-23 19:55:00,186.889999,186.979995,186.625,186.910003,2195199.0
1716557400,0,2024-05-24 13:30:00,188.820007,189.185806,188.229995,189.11,2022102.0
1716557700,0,2024-05-24 13:35:00,189.11,189.11,188.040405,188.329895,1143778.0
1716558000,0,2024-05-24 13:40:00,188.320007,188.440002,188.11,188.330001,757291.0
1716558300,0,2024-05-24 13:45:00,188.330001,188.410003,188.1604,188.290405,709308.0
1716558600,0,2024-05-24 13:50:00,188.289993,188.490005,188.179992,188.440002,556862.0
1716558900,0,2024-05-24 13:55:00,188.440002,188.794998,188.440002,188.75,656728.0
1716559200,0,2024-05-24 14:00:00,188.75,189.090194,188.669998,188.921005,606346.0
1716559500,0,2024-05-24 14:05:00,188.929992,189.11,188.839996,188.929992,460954.0
1716559800,0,2024-05-24 14:10:00,188.919998,189.0,188.669998,188.729995,476646.0
1716560100,0,2024-05-24 14:15:00,188.740005,189.149993,188.720001,189.134994,731084.0
1716560400,0,2024-05-24 14:20:00,189.139999,189.292098,189.020004,189.255004,496514.0
1716560700,0,2024-05-24 14:25:00,189.259994,189.520004,189.2238,189.520004,548182.0
1716561000,0,2024-05-24 14:30:00,189.514999,189.520004,189.300292,189.375,400293.0
1716561300,0,2024-05-24 14:35:00,189.375,189.520004,189.259994,189.5,363069.0
1716561600,0,2024-05-24 14:40:00,189.490005,189.660003,189.350006,189.436004,451816.0
1716561900,0,2024-05-24 14:45:00,189.439697,189.494995,189.36,189.479995,288169.0
1716562200,0,2024-05-24 14:50:00,189.490005,189.619903,189.389999,189.61,313802.0
1716562500,0,2024-05-24 14:55:00,189.61,189.75,189.539993,189.740097,355859.0
1716562800,0,2024-05-24 15:00:00,189.75,189.849899,189.649993,189.849899,341482.0
1716563100,0,2024-05-24 15:05:00,189.850006,189.86,189.720001,189.820007,350924.0
1716563400,0,2024-05-24 15:10:00,189.810897,190.104995,189.809997,189.960006,746100.0
1716563700,0,2024-05-24 15:15:00,189.979995,190.035003,189.800003,189.979995,405038.0
1716564000,0,2024-05-24 15:20:00,189.9776,190.289993,189.975006,190.164993,560439.0
1716564300,0,2024-05-24 15:25:00,190.169998,190.25,190.050003,190.119995,301317.0
1716564600,0,2024-05-24 15:30:00,190.11,190.169998,190.070098,190.160003,311426.0
1716564900,0,2024-05-24 15:35:00,190.149993,190.160003,189.759994,189.8013,417423.0
1716565200,0,2024-05-24 15:40:00,189.800506,190.149993,189.729995,190.115005,309439.0
1716565500,0,2024-05-24 15:45:00,190.11,190.149902,189.990005,190.135406,224154.0
1716565800,0,2024-05-24 15:50:00,190.139999,190.279998,190.050003,190.270004,271029.0
1716566100,0,2024-05-24 15:55:00,190.264999,190.270004,190.119995,190.175003,160639.0
1716566400,0,2024-05-24 16:00:00,190.175003,190.279998,190.164993,190.270004,225153.0
1716566700,0,2024-05-24 16:05:00,190.264999,190.355499,190.210006,190.330001,295684.0
1716567000,0,2024-05-24 16:10:00,190.339996,190.419998,190.240097,190.309997,329029.0
1716567300,0,2024-05-24 16:15:00,190.304992,190.580001,190.270004,190.574996,530626.0
1716567600,0,2024-05-24 16:20:00,190.574996,190.574996,190.380004,190.490005,284803.0
1716567900,0,2024-05-24 16:25:00,190.490005,190.5587,190.350006,190.379898,210336.0
1716568200,0,2024-05-24 16:30:00,190.380004,190.520004,190.339996,190.375,189028.0
1716568500,0,2024-05-24 16:35:00,190.379898,190.449996,190.320007,190.399993,208090.0
1716568800,0,2024-05-24 16:40:00,190.395004,190.490005,190.365005,190.434997,219616.0
1716569100,0,2024-05-24 16:45:00,190.435699,190.455001,190.335006,190.385604,180911.0
1716569400,0,2024-05-24 16:50:00,190.389999,190.519897,190.365402,190.519897,179577.0
1716569700,0,2024-05-24 16:55:00,190.518997,190.550003,190.229995,190.354995,344595.0
1716570000,0,2024-05-24 17:00:00,190.36,190.431793,190.300003,190.339904,191197.0
1716570300,0,2024-05-24 17:05:00,190.339996,190.404998,190.300003,190.309997,210002.0
1716570600,0,2024-05-24 17:10:00,190.309997,190.389999,190.251205,190.36,219112.0
1716570900,0,2024-05-24 17:15:00,190.369995,190.399993,190.259994,190.369995,176306.0
1716571200,0,2024-05-24 17:20:00,190.369995,190.470001,190.354995,190.460006,159923.0
1716571500,0,2024-05-24 17:25:00,190.470001,190.559997,190.390396,190.414993,208328.0
1716571800,0,2024-05-24 17:30:00,190.419998,190.419998,190.175003,190.270004,260242.0
1716572100,0,2024-05-24 17:35:00,190.255004,190.36,190.229995,190.359893,185370.0
1716572400,0,2024-05-24 17:40:00,190.354598,190.354598,190.179992,190.229995,178936.0
1716572700,0,2024-05-24 17:45:00,190.230102,190.25,190.065002,190.154998,389330.0
1716573000,0,2024-05-24 17:50:00,190.151,190.25,190.130004,190.230102,209209.0
1716573300,0,2024-05-24 17:55:00,190.238494,190.300003,190.070007,190.078506,274852.0
1716573600,0,2024-05-24 18:00:00,190.074996,190.195007,190.054992,190.181198,199541.0
1716573900,0,2024-05-24 18:05:00,190.187896,190.399993,190.149993,190.344406,301421.0
1716574200,0,2024-05-24 18:10:00,190.345001,190.429992,190.259994,190.389999,279717.0
1716574500,0,2024-05-24 18:15:00,190.384994,190.464996,190.369995,190.414993,220163.0
1716574800,0,2024-05-24 18:20:00,190.410003,190.410003,190.220001,190.240005,311676.0
1716575100,0,2024-05-24 18:25:00,190.235,190.36,190.145004,190.149993,270760.0
1716575400,0,2024-05-24 18:30:00,190.149993,190.209899,190.103302,190.175003,198760.0
1716575700,0,2024-05-24 18:35:00,190.171997,190.375,190.145004,190.365005,169996.0
1716576000,0,2024-05-24 18:40:00,190.365005,190.389999,190.294998,190.326797,194414.0
1716576300,0,2024-05-24 18:45:00,190.320007,190.380004,190.279998,190.324996,154259.0
1716576600,0,2024-05-24 18:50:00,190.330001,190.384994,190.320007,190.369995,210783.0
1716576900,0,2024-05-24 18:55:00,190.369995,190.375,190.199996,190.210006,239632.0
1716577200,0,2024-05-24 19:00:00,190.205001,190.287506,189.934997,190.039993,398152.0
1716577500,0,2024-05-24 19:05:00,190.039993,190.160003,190.020004,190.090103,313859.0
1716577800,0,2024-05-24 19:10:00,190.095001,190.199996,190.0941,190.125,180153.0
1716578100,0,2024-05-24 19:15:00,190.119995,190.205001,190.100006,190.175003,221946.0
1716578400,0,2024-05-24 19:20:00,190.174102,190.176498,190.020004,190.045593,237354.0
1716578700,0,2024-05-24 19:25:00,190.044998,190.089996,190.020004,190.089996,231121.0
1716579000,0,2024-05-24 19:30:00,190.085006,190.199996,190.050003,190.199996,313105.0
1716579300,0,2024-05-24 19:35:00,190.195007,190.240005,190.050003,190.104995,332473.0
1716579600,0,2024-05-24 19:40:00,190.108505,190.160003,189.950103,189.986602,307052.0
1716579900,0,2024-05-24 19:45:00,189.979995,190.056106,189.869995,189.879898,470042.0
1716580200,0,2024-05-24 19:50:00,189.880004,190.029998,189.820007,189.989898,803645.0
1716580500,0,2024-05-24 19:55:00,189.979995,190.089996,189.910003,190.0,1311928.0
1716903000,0,2024-05-28 13:30:00,191.531997,192.179992,191.039993,192.130004,4779028.0
1716903300,0,2024-05-28 13:35:00,192.145004,192.830001,191.990005,192.720001,1480141.0
1716903600,0,2024-05-28 13:40:00,192.740005,192.830001,191.86,191.919998,1151623.0
1716903900,0,2024-05-28 13:45:00,191.910003,191.919998,190.699996,190.720001,1348100.0
1716904200,0,2024-05-28 13:50:00,190.735,190.86,190.339996,190.6651,1176412.0
1716904500,0,2024-05-28 13:55:00,190.660003,191.179992,190.550003,191.050003,1024845.0
1716904800,0,2024-05-28 14:00:00,191.050003,191.429992,191.0,191.419494,755985.0
1716905100,0,2024-05-28 14:05:00,191.429992,191.949996,191.350006,191.946304,666218.0
1716905400,0,2024-05-28 14:10:00,191.9346,191.990005,191.570098,191.699996,919621.0
1716905700,0,2024-05-28 14:15:00,191.710006,191.919998,191.61,191.740005,548090.0
1716906000,0,2024-05-28 14:20:00,191.75,192.080001,191.649993,192.060104,762447.0
1716906300,0,2024-05-28 14:25:00,192.076904,192.100006,191.309997,191.639999,784318.0
1716906600,0,2024-05-28 14:30:00,191.630004,191.770004,191.442504,191.61,485464.0
1716906900,0,2024-05-28 14:35:00,191.600006,191.61,191.179992,191.220001,408118.0
1716907200,0,2024-05-28 14:40:00,191.210098,191.479995,191.130096,191.373001,452057.0
1716907500,0,2024-05-28 14:45:00,191.380004,191.549499,191.300003,191.350006,396365.0
1716907800,0,2024-05-28 14:50:00,191.342803,191.589996,191.300003,191.529998,334026.0
1716908100,0,2024-05-28 14:55:00,191.539993,191.770004,191.474197,191.645004,709799.0
1716908400,0,2024-05-28 15:00:00,191.660003,191.660003,191.380004,191.470001,366137.0
1716908700,0,2024-05-28 15:05:00,191.479995,191.490005,191.309997,191.384994,304759.0
1716909000,0,2024-05-28 15:10:00,191.384994,191.669998,191.384994,191.490005,496510.0
1716909300,0,2024-05-28 15:15:00,191.490005,191.639999,191.394607,191.502304,380535.0
1716909600,0,2024-05-28 15:20:00,191.505294,191.669998,191.455001,191.615005,302435.0
1716909900,0,2024-05-28 15:25:00,191.615005,191.759994,191.559997,191.619995,372167.0
1716910200,0,2024-05-28 15:30:00,191.61,191.949996,191.61,191.899993,472752.0
1716910500,0,2024-05-28 15:35:00,191.893997,191.909896,191.649993,191.759994,379846.0
1716910800,0,2024-05-28 15:40:00,191.75,191.771301,191.520004,191.520004,408509.0
1716911100,0,2024-05-28 15:45:00,191.520004,191.600006,191.5,191.559997,250044.0
1716911400,0,2024-05-28 15:50:00,191.559906,191.720001,191.419998,191.440002,458677.0
1716911700,0,2024-05-28 15:55:00,191.447204,191.509994,191.389999,191.475006,260763.0
1716912000,0,2024-05-28 16:00:00,191.470001,191.639999,191.449996,191.626907,393736.0
1716912300,0,2024-05-28 16:05:00,191.629898,191.759994,191.386993,191.4001,488909.0
1716912600,0,2024-05-28 16:10:00,191.409194,191.630004,191.350006,191.623992,293654.0
1716912900,0,2024-05-28 16:15:00,191.619995,191.619995,191.330001,191.357803,281321.0
1716913200,0,2024-05-28 16:20:00,191.350006,191.36,191.059997,191.270004,433728.0
1716913500,0,2024-05-28 16:25:00,191.274993,191.300003,191.145004,191.255004,259841.0
1716913800,0,2024-05-28 16:30:00,191.250198,191.289993,191.080001,191.163604,192799.0
1716914100,0,2024-05-28 16:35:00,191.169998,191.300003,191.059997,191.294998,221188.0
1716914400,0,2024-05-28 16:40:00,191.289993,191.330001,191.240005,191.2966,325834.0
1716914700,0,2024-05-28 16:45:00,191.300003,191.458999,191.259994,191.279998,361880.0
1716915000,0,2024-05-28 16:50:00,191.288101,191.429992,191.210006,191.343704,251801.0
1716915300,0,2024-05-28 16:55:00,191.339996,191.339996,191.190093,191.305694,248593.0
1716915600,0,2024-05-28 17:00:00,191.304992,191.330001,191.139999,191.188995,299325.0
1716915900,0,2024-05-28 17:05:00,191.179992,191.349899,191.175003,191.249801,271710.0
1716916200,0,2024-05-28 17:10:00,191.249893,191.279998,191.080001,191.210006,221772.0
1716916500,0,2024-05-28 17:15:00,191.218704,191.278793,191.055099,191.274993,174617.0
1716916800,0,2024-05-28 17:20:00,191.274993,191.350006,190.929992,190.940002,406663.0
1716917100,0,2024-05-28 17:25:00,190.939895,191.009994,190.86,190.875,228876.0
1716917400,0,2024-05-28 17:30:00,190.875,190.960006,190.804992,190.940002,264195.0
1716917700,0,2024-05-28 17:35:00,190.934997,190.934997,190.800003,190.830001,370354.0
1716918000,0,2024-05-28 17:40:00,190.830001,190.839996,190.699996,190.710006,304420.0
1716918300,0,2024-05-28 17:45:00,190.700103,190.710006,190.429992,190.440002,416142.0
1716918600,0,2024-05-28 17:50:00,190.430099,190.458694,190.190002,190.25,498766.0
1716918900,0,2024-05-28 17:55:00,190.255996,190.339996,190.199996,190.322204,317606.0
1716919200,0,2024-05-28 18:00:00,190.330001,190.479995,190.229995,190.470001,468346.0
1716919500,0,2024-05-28 18:05:00,190.475006,190.479995,190.300094,190.346694,274280.0
1716919800,0,2024-05-28 18:10:00,190.339996,190.36,190.184997,190.199996,310105.0
1716920100,0,2024-05-28 18:15:00,190.210006,190.210006,190.009994,190.055694,426028.0
1716920400,0,2024-05-28 18:20:00,190.039993,190.039993,189.649993,189.779998,674841.0
1716920700,0,2024-05-28 18:25:00,189.779998,189.789993,189.660003,189.729797,441134.0
1716921000,0,2024-05-28 18:30:00,189.725006,189.759902,189.276,189.300094,612826.0
1716921300,0,2024-05-28 18:35:00,189.309997,189.309997,189.100006,189.300003,432399.0
1716921600,0,2024-05-28 18:40:00,189.300003,189.570007,189.300003,189.5354,519638.0
1716921900,0,2024-05-28 18:45:00,189.539993,189.597595,189.369995,189.503906,433304.0
1716922200,0,2024-05-28 18:50:00,189.5,189.580001,189.419998,189.5,339803.0
1716922500,0,2024-05-28 18:55:00,189.5,189.759994,189.5,189.720001,394605.0
1716922800,0,2024-05-28 19:00:00,189.720001,189.772994,189.520996,189.536605,331197.0
1716923100,0,2024-05-28 19:05:00,189.549896,189.699996,189.479995,189.690002,347714.0
1716923400,0,2024-05-28 19:10:00,189.690002,189.869995,189.669998,189.764099,427105.0
1716923700,0,2024-05-28 19:15:00,189.759994,189.830001,189.684997,189.764999,418478.0
1716924000,0,2024-05-28 19:20:00,189.770004,189.830001,189.699996,189.740005,428170.0
1716924300,0,2024-05-28 19:25:00,189.759994,189.857406,189.509994,189.532806,459250.0
1716924600,0,2024-05-28 19:30:00,189.537994,189.729995,189.491195,189.715896,431786.0
1716924900,0,2024-05-28 19:35:00,189.720001,189.740005,189.554992,189.580001,364762.0
1716925200,0,2024-05-28 19:40:00,189.559997,189.600006,189.5,189.524795,547263.0
1716925500,0,2024-05-28 19:45:00,189.520004,189.600006,189.330001,189.330001,480193.0
1716925800,0,2024-05-28 19:50:00,189.339996,189.720001,189.330001,189.720001,972098.0
1716926100,0,2024-05-28 19:55:00,189.720001,190.100006,189.639999,190.100006,2194995.0
1716989400,0,2024-05-29 13:30:00,189.509994,190.720001,189.509994,190.600006,2858977.0
1716989700,0,2024-05-29 13:35:00,190.580001,191.389999,190.460006,191.11,1537401.0
1716990000,0,2024-05-29 13:40:00,191.11,191.199996,190.929992,191.085006,906534.0
1716990300,0,2024-05-29 13:45:00,191.089996,191.820007,191.039993,191.589996,1267157.0
1716990600,0,2024-05-29 13:50:00,191.580001,192.246994,191.570007,192.089996,1554915.0
1716990900,0,2024-05-29 13:55:00,192.090194,192.190002,191.690002,191.799896,906618.0
1716991200,0,2024-05-29 14:00:00,191.785003,191.979995,191.639999,191.699996,713278.0
1716991500,0,2024-05-29 14:05:00,191.690002,191.940002,191.580001,191.776,637462.0
1716991800,0,2024-05-29 14:10:00,191.779907,192.130004,191.699996,192.046005,645722.0
1716992100,0,2024-05-29 14:15:00,192.050003,192.089996,191.729995,191.770004,632125.0
1716992400,0,2024-05-29 14:20:00,191.770004,191.845001,191.350006,191.729995,785289.0
1716992700,0,2024-05-29 14:25:00,191.729995,191.979995,191.660003,191.850006,523212.0
1716993000,0,2024-05-29 14:30:00,191.848907,191.990005,191.699996,191.944,506703.0
1716993300,0,2024-05-29 14:35:00,191.929992,192.139999,191.890304,192.139999,808156.0
1716993600,0,2024-05-29 14:40:00,192.139999,192.190002,191.910003,191.960006,568078.0
1716993900,0,2024-05-29 14:45:00,191.960006,192.125,191.770004,192.125,590681.0
1716994200,0,2024-05-29 14:50:00,192.130004,192.240005,191.910003,191.960998,681856.0
1716994500,0,2024-05-29 14:55:00,191.964996,192.190002,191.929992,192.179595,820823.0
1716994800,0,2024-05-29 15:00:00,192.169998,192.175003,191.940093,192.0,343092.0
1716995100,0,2024-05-29 15:05:00,191.994995,192.0,191.559997,191.563796,473280.0
1716995400,0,2024-05-29 15:10:00,191.565002,191.580001,191.289993,191.404998,660889.0
1716995700,0,2024-05-29 15:15:00,191.404998,191.514999,191.160003,191.25,521525.0
1716996000,0,2024-05-29 15:20:00,191.244995,191.389999,191.125,191.279998,429162.0
1716996300,0,2024-05-29 15:25:00,191.270004,191.550003,191.270004,191.483703,415615.0
1716996600,0,2024-05-29 15:30:00,191.485,191.559997,191.380004,191.399993,422032.0
1716996900,0,2024-05-29 15:35:00,191.395004,191.399993,191.264999,191.285003,301081.0
1716997200,0,2024-05-29 15:40:00,191.280105,191.289993,191.080001,191.195007,310664.0
1716997500,0,2024-05-29 15:45:00,191.195007,191.300003,191.100006,191.159896,294148.0
1716997800,0,2024-05-29 15:50:00,191.160003,191.509994,191.149993,191.479995,363428.0
1716998100,0,2024-05-29 15:55:00,191.479995,191.5,191.380004,191.449996,415561.0
1716998400,0,2024-05-29 16:00:00,191.446502,191.449996,191.270004,191.320007,274717.0
1716998700,0,2024-05-29 16:05:00,191.323898,191.658096,191.311706,191.4803,411186.0
1716999000,0,2024-05-29 16:10:00,191.490005,191.490005,191.270004,191.446395,229516.0
1716999300,0,2024-05-29 16:15:00,191.455001,191.740005,191.427093,191.649993,998840.0
1716999600,0,2024-05-29 16:20:00,191.6501,191.779998,191.619995,191.740005,341860.0
1716999900,0,2024-05-29 16:25:00,191.730102,191.779998,191.679992,191.759994,283238.0
1717000200,0,2024-05-29 16:30:00,191.762496,191.800003,191.570007,191.601806,240655.0
1717000500,0,2024-05-29 16:35:00,191.600006,191.649993,191.503005,191.649993,201149.0
1717000800,0,2024-05-29 16:40:00,191.640106,191.710006,191.601699,191.675003,185312.0
1717001100,0,2024-05-29 16:45:00,191.675003,191.850006,191.664993,191.800003,234532.0
1717001400,0,2024-05-29 16:50:00,191.800003,192.029998,191.798294,192.0,553724.0
1717001700,0,2024-05-29 16:55:00,192.0,192.029998,191.860992,191.893798,309823.0
1717002000,0,2024-05-29 17:00:00,191.895004,192.014999,191.714996,191.759994,354126.0
1717002300,0,2024-05-29 17:05:00,191.755004,191.910293,191.729995,191.778198,264316.0
1717002600,0,2024-05-29 17:10:00,191.779998,191.809997,191.570007,191.592803,257381.0
1717002900,0,2024-05-29 17:15:00,191.580001,191.684997,191.550506,191.684997,200186.0
1717003200,0,2024-05-29 17:20:00,191.689895,191.699996,191.604995,191.679992,190259.0
1717003500,0,2024-05-29 17:25:00,191.669998,191.800003,191.634994,191.794998,271038.0
1717003800,0,2024-05-29 17:30:00,191.789993,191.832,191.570007,191.585006,285928.0
1717004100,0,2024-05-29 17:35:00,191.585006,191.630004,191.514602,191.559997,199126.0
1717004400,0,2024-05-29 17:40:00,191.570007,191.630004,191.470001,191.5,243005.0
1717004700,0,2024-05-29 17:45:00,191.509994,191.759994,191.490005,191.735,252385.0
1717005000,0,2024-05-29 17:50:00,191.731704,191.970001,191.639999,191.889999,728899.0
1717005300,0,2024-05-29 17:55:00,191.899993,191.949996,191.770004,191.779998,209512.0
1717005600,0,2024-05-29 18:00:00,191.774993,191.774993,191.604995,191.669906,256278.0
1717005900,0,2024-05-29 18:05:00,191.660003,191.669998,191.570007,191.649795,277703.0
1717006200,0,2024-05-29 18:10:00,191.645401,191.669998,191.529998,191.539993,741844.0
1717006500,0,2024-05-29 18:15:00,191.535003,191.535003,191.359893,191.419998,284851.0
1717006800,0,2024-05-29 18:20:00,191.429992,191.514999,191.309997,191.5,333293.0
1717007100,0,2024-05-29 18:25:00,191.509994,191.669998,191.505004,191.560104,353271.0
1717007400,0,2024-05-29 18:30:00,191.559997,191.630004,191.310104,191.336807,328425.0
1717007700,0,2024-05-29 18:35:00,191.333999,191.406997,191.195007,191.248596,341817.0
1717008000,0,2024-05-29 18:40:00,191.240005,191.380004,191.210006,191.279998,659854.0
1717008300,0,2024-05-29 18:45:00,191.270004,191.270004,191.119995,191.229995,355986.0
1717008600,0,2024-05-29 18:50:00,191.240005,191.259994,191.149993,191.214004,574081.0
1717008900,0,2024-05-29 18:55:00,191.220001,191.330001,191.190002,191.220001,216998.0
1717009200,0,2024-05-29 19:00:00,191.211395,191.264999,191.089996,191.099502,260383.0
1717009500,0,2024-05-29 19:05:00,191.089996,191.160003,190.899993,190.899993,421192.0
1717009800,0,2024-05-29 19:10:00,190.919998,191.089706,190.720001,191.079895,494946.0
1717010100,0,2024-05-29 19:15:00,191.074996,191.089996,190.899993,190.919998,302873.0
1717010400,0,2024-05-29 19:20:00,190.914001,191.11,190.800003,191.050003,387611.0
1717010700,0,2024-05-29 19:25:00,191.050003,191.220001,190.999893,191.139999,372143.0
1717011000,0,2024-05-29 19:30:00,191.139999,191.149993,191.024993,191.119995,317922.0
1717011300,0,2024-05-29 19:35:00,191.11,191.210006,191.059997,191.11,397293.0
1717011600,0,2024-05-29 19:40:00,191.104995,191.11,190.774993,190.809997,449703.0
1717011900,0,2024-05-29 19:45:00,190.809997,190.929992,190.735,190.854995,500101.0
1717012200,0,2024-05-29 19:50:00,190.850006,190.854995,190.070007,190.229995,1526496.0
1717012500,0,2024-05-29 19:55:00,190.240005,190.399993,189.959899,190.369995,3744489.0
1717075800,0,2024-05-30 13:30:00,190.785003,191.490005,190.630004,191.36,2675281.0
1717076100,0,2024-05-30 13:35:00,191.36,191.690002,191.020004,191.690002,951304.0
1717076400,0,2024-05-30 13:40:00,191.681701,192.100006,191.539993,191.955001,1209567.0
1717076700,0,2024-05-30 13:45:00,191.960006,192.029998,191.479995,191.586395,717005.0
1717077000,0,2024-05-30 13:50:00,191.628997,191.647994,190.949996,191.070007,857264.0
1717077300,0,2024-05-30 13:55:00,191.050003,191.109893,190.720001,190.889999,711854.0
1717077600,0,2024-05-30 14:00:00,190.889999,191.070007,190.679992,191.005004,845191.0
1717077900,0,2024-05-30 14:05:00,191.009994,191.095504,190.770004,191.089996,644995.0
1717078200,0,2024-05-30 14:10:00,191.080001,191.219894,190.815002,191.149993,773518.0
1717078500,0,2024-05-30 14:15:00,191.139999,191.289993,191.0,191.024993,599220.0
1717078800,0,2024-05-30 14:20:00,191.020004,191.544998,191.0,191.490005,627929.0
1717079100,0,2024-05-30 14:25:00,191.490005,191.625,191.389999,191.445007,579349.0
1717079400,0,2024-05-30 14:30:00,191.449996,191.460006,191.014999,191.100006,424332.0
1717079700,0,2024-05-30 14:35:00,191.089996,191.399993,191.044998,191.255004,818430.0
1717080000,0,2024-05-30 14:40:00,191.259994,191.279998,191.015792,191.020004,439334.0
1717080300,0,2024-05-30 14:45:00,191.029998,191.369995,191.0,191.309997,611922.0
1717080600,0,2024-05-30 14:50:00,191.318405,191.470001,191.190002,191.320007,402794.0
1717080900,0,2024-05-30 14:55:00,191.337097,191.350006,191.130004,191.243301,325408.0
1717081200,0,2024-05-30 15:00:00,191.25,191.7789,191.25,191.664993,659793.0
1717081500,0,2024-05-30 15:05:00,191.654998,191.769897,191.550003,191.690002,441004.0
1717081800,0,2024-05-30 15:10:00,191.690002,191.690002,191.524993,191.585006,262742.0
1717082100,0,2024-05-30 15:15:00,191.580001,191.824005,191.570007,191.820007,386653.0
1717082400,0,2024-05-30 15:20:00,191.740005,191.75,191.440002,191.488906,450655.0
1717082700,0,2024-05-30 15:25:00,191.490005,191.699996,191.440002,191.695007,310151.0
1717083000,0,2024-05-30 15:30:00,191.669998,191.75,191.559997,191.740005,384658.0
1717083300,0,2024-05-30 15:35:00,191.729995,191.738403,191.369995,191.440902,256953.0
1717083600,0,2024-05-30 15:40:00,191.449996,191.645004,191.449996,191.559997,189852.0
1717083900,0,2024-05-30 15:45:00,191.585006,191.690002,191.539993,191.625,185931.0
1717084200,0,2024-05-30 15:50:00,191.630004,191.690002,191.570007,191.630004,189596.0
1717084500,0,2024-05-30 15:55:00,191.625,191.669998,191.420104,191.464996,261503.0
1717084800,0,2024-05-30 16:00:00,191.460006,191.580001,191.440597,191.550003,217872.0
1717085100,0,2024-05-30 16:05:00,191.554992,191.639999,191.100006,191.235,369136.0
1717085400,0,2024-05-30 16:10:00,191.240005,191.449996,191.2341,191.330001,171564.0
1717085700,0,2024-05-30 16:15:00,191.320007,191.470001,191.309997,191.389999,263592.0
1717086000,0,2024-05-30 16:20:00,191.384994,191.580001,191.362899,191.509994,238834.0
1717086300,0,2024-05-30 16:25:00,191.5,191.550003,191.199996,191.259994,246348.0
1717086600,0,2024-05-30 16:30:00,191.259994,191.61,191.205001,191.61,234778.0
1717086900,0,2024-05-30 16:35:00,191.611495,191.639999,191.490005,191.494705,231656.0
1717087200,0,2024-05-30 16:40:00,191.5,191.507293,191.404403,191.490005,211352.0
1717087500,0,2024-05-30 16:45:00,191.485,191.580001,191.485,191.5,195551.0
1717087800,0,2024-05-30 16:50:00,191.505004,191.75,191.450302,191.649993,295800.0
1717088100,0,2024-05-30 16:55:00,191.649993,191.75,191.589996,191.748001,232269.0
1717088400,0,2024-05-30 17:00:00,191.748306,191.979995,191.710006,191.949996,485813.0
1717088700,0,2024-05-30 17:05:00,191.945007,192.020004,191.867797,191.910003,586604.0
1717089000,0,2024-05-30 17:10:00,191.914993,192.139999,191.910003,192.059997,411616.0
1717089300,0,2024-05-30 17:15:00,192.070007,192.11,191.870101,191.889999,339873.0
1717089600,0,2024-05-30 17:20:00,191.895004,191.960006,191.850006,191.940002,261944.0
1717089900,0,2024-05-30 17:25:00,191.949996,192.085006,191.910095,192.078704,270267.0
1717090200,0,2024-05-30 17:30:00,192.080001,192.115005,191.949996,191.964996,344655.0
1717090500,0,2024-05-30 17:35:00,191.964996,192.070007,191.940002,191.989898,222972.0
1717090800,0,2024-05-30 17:40:00,191.985,192.179992,191.985,192.175003,265137.0
1717091100,0,2024-05-30 17:45:00,192.169998,192.179992,191.929992,192.065002,369125.0
1717091400,0,2024-05-30 17:50:00,192.065002,192.080001,191.845001,191.960006,256696.0
1717091700,0,2024-05-30 17:55:00,191.960006,191.960006,191.845001,191.940002,185989.0
1717092000,0,2024-05-30 18:00:00,191.925003,192.0,191.820007,191.830001,232045.0
1717092300,0,2024-05-30 18:05:00,191.824996,191.850006,191.669998,191.720001,309251.0
1717092600,0,2024-05-30 18:10:00,191.720001,191.8385,191.695007,191.720001,210811.0
1717092900,0,2024-05-30 18:15:00,191.720001,191.740005,191.425003,191.645004,343171.0
1717093200,0,2024-05-30 18:20:00,191.645004,191.689895,191.427993,191.485,284565.0
1717093500,0,2024-05-30 18:25:00,191.479995,191.549102,191.36,191.535003,337600.0
1717093800,0,2024-05-30 18:30:00,191.536697,191.75,191.505004,191.580001,338862.0
1717094100,0,2024-05-30 18:35:00,191.580001,191.61,191.453201,191.494995,398503.0
1717094400,0,2024-05-30 18:40:00,191.490005,191.604995,191.434997,191.520004,439086.0
1717094700,0,2024-05-30 18:45:00,191.509994,191.649993,191.410003,191.419998,304624.0
1717095000,0,2024-05-30 18:50:00,191.414993,191.61,191.413803,191.61,296902.0
1717095300,0,2024-05-30 18:55:00,191.600097,191.800003,191.559997,191.740005,465864.0
1717095600,0,2024-05-30 19:00:00,191.740005,191.75,191.539993,191.607696,274852.0
1717095900,0,2024-05-30 19:05:00,191.61,191.679901,191.559997,191.583999,286169.0
1717096200,0,2024-05-30 19:10:00,191.585006,191.684997,191.574996,191.669998,285224.0
1717096500,0,2024-05-30 19:15:00,191.669998,191.789993,191.561004,191.574996,278113.0
1717096800,0,2024-05-30 19:20:00,191.570007,191.779998,191.529998,191.570007,467079.0
1717097100,0,2024-05-30 19:25:00,191.570007,191.649902,191.514999,191.565002,308244.0
1717097400,0,2024-05-30 19:30:00,191.580001,191.669006,191.410003,191.470001,376757.0
1717097700,0,2024-05-30 19:35:00,191.464996,191.464996,191.260299,191.410003,543959.0
1717098000,0,2024-05-30 19:40:00,191.419998,191.539901,191.36,191.479995,451710.0
1717098300,0,2024-05-30 19:45:00,191.479705,191.520004,191.055603,191.164993,700896.0
1717098600,0,2024-05-30 19:50:00,191.160003,191.839996,190.850006,191.384994,1886474.0
1717098900,0,2024-05-30 19:55:00,191.384994,191.619995,191.175003,191.289993,2656529.0
1717162200,0,2024-05-31 13:30:00,191.895004,192.539505,191.485,191.768905,2899673.0
1717162500,0,2024-05-31 13:35:00,191.75,192.149993,191.460006,192.054992,787659.0
1717162800,0,2024-05-31 13:40:00,192.051895,192.570007,192.051895,192.140197,1013522.0
1717163100,0,2024-05-31 13:45:00,191.910202,192.014999,191.570007,191.869995,643977.0
1717163400,0,2024-05-31 13:50:00,191.889999,192.080001,191.729995,191.804992,481035.0
1717163700,0,2024-05-31 13:55:00,191.820007,191.910003,191.669998,191.710006,692844.0
1717164000,0,2024-05-31 14:00:00,191.710006,191.899993,191.289993,191.889892,685701.0
1717164300,0,2024-05-31 14:05:00,191.880004,192.427795,191.862899,192.320007,813484.0
1717164600,0,2024-05-31 14:10:00,192.320007,192.399993,192.060195,192.235,643571.0
1717164900,0,2024-05-31 14:15:00,192.235,192.36,191.759994,191.889999,611405.0
1717165200,0,2024-05-31 14:20:00,191.869995,191.932998,191.309997,191.320007,582068.0
1717165500,0,2024-05-31 14:25:00,191.309997,191.779998,191.270004,191.690002,504642.0
1717165800,0,2024-05-31 14:30:00,191.690002,191.929992,191.603103,191.839996,717130.0
1717166100,0,2024-05-31 14:35:00,191.839996,191.970001,191.419998,191.86,727160.0
1717166400,0,2024-05-31 14:40:00,191.830001,191.940002,191.61,191.899993,596249.0
1717166700,0,2024-05-31 14:45:00,191.904998,191.927993,191.539993,191.705001,487867.0
1717167000,0,2024-05-31 14:50:00,191.690002,191.789993,191.360107,191.371505,450243.0
1717167300,0,2024-05-31 14:55:00,191.369995,191.380004,191.059997,191.200103,585273.0
1717167600,0,2024-05-31 15:00:00,191.205001,191.300003,190.820007,190.880004,624345.0
1717167900,0,2024-05-31 15:05:00,190.890106,191.0,190.470001,190.979995,884836.0
1717168200,0,2024-05-31 15:10:00,190.964797,191.020004,190.654998,190.729995,423650.0
1717168500,0,2024-05-31 15:15:00,190.740005,190.740005,190.320007,190.449996,525634.0
1717168800,0,2024-05-31 15:20:00,190.470001,190.520004,190.100006,190.350006,481504.0
1717169100,0,2024-05-31 15:25:00,190.354995,190.449996,190.160003,190.410003,421984.0
1717169400,0,2024-05-31 15:30:00,190.389999,190.460006,190.080001,190.289993,761094.0
1717169700,0,2024-05-31 15:35:00,190.279998,190.570007,190.259994,190.520004,317125.0
1717170000,0,2024-05-31 15:40:00,190.529998,190.707397,190.389999,190.389999,334875.0
1717170300,0,2024-05-31 15:45:00,190.380004,190.469696,190.145294,190.154998,268330.0
1717170600,0,2024-05-31 15:50:00,190.151992,190.320007,190.100006,190.268203,270126.0
1717170900,0,2024-05-31 15:55:00,190.270004,190.449996,190.25,190.335006,294724.0
1717171200,0,2024-05-31 16:00:00,190.330001,190.339996,190.125,190.309997,335924.0
1717171500,0,2024-05-31 16:05:00,190.300003,190.396499,190.240005,190.36,242539.0
1717171800,0,2024-05-31 16:10:00,190.354995,190.36,189.910003,190.009994,575990.0
1717172100,0,2024-05-31 16:15:00,190.020004,190.309997,189.949996,190.179992,334681.0
1717172400,0,2024-05-31 16:20:00,190.179992,190.220001,189.929992,190.179992,283324.0
1717172700,0,2024-05-31 16:25:00,190.160003,190.264999,189.929992,190.197204,313360.0
1717173000,0,2024-05-31 16:30:00,190.199996,190.220001,190.039993,190.119995,227877.0
1717173300,0,2024-05-31 16:35:00,190.130004,190.25,189.919998,190.25,317475.0
1717173600,0,2024-05-31 16:40:00,190.240005,190.240005,189.990005,190.065002,262897.0
1717173900,0,2024-05-31 16:45:00,190.059997,190.100006,189.940002,190.020004,283447.0
1717174200,0,2024-05-31 16:50:00,190.020004,190.044998,189.910003,189.990005,204472.0
1717174500,0,2024-05-31 16:55:00,189.990005,190.130004,189.968994,190.039993,237864.0
1717174800,0,2024-05-31 17:00:00,190.039993,190.237594,189.970001,190.199996,296108.0
1717175100,0,2024-05-31 17:05:00,190.1707,190.300003,190.120803,190.270004,269561.0
1717175400,0,2024-05-31 17:10:00,190.270004,190.399993,190.240005,190.240097,278634.0
1717175700,0,2024-05-31 17:15:00,190.244995,190.440002,190.244995,190.410003,225417.0
1717176000,0,2024-05-31 17:20:00,190.410003,190.550003,190.399993,190.464996,275794.0
1717176300,0,2024-05-31 17:25:00,190.470001,190.589996,190.468994,190.570007,239538.0
1717176600,0,2024-05-31 17:30:00,190.570007,190.645004,190.470001,190.639999,226251.0
1717176900,0,2024-05-31 17:35:00,190.630004,190.669998,190.600006,190.620101,197772.0
1717177200,0,2024-05-31 17:40:00,190.634994,190.660003,190.468002,190.570007,224814.0
1717177500,0,2024-05-31 17:45:00,190.580001,190.699996,190.559997,190.645004,229829.0
1717177800,0,2024-05-31 17:50:00,190.639999,190.699996,190.470001,190.585006,240900.0
1717178100,0,2024-05-31 17:55:00,190.589996,190.789993,190.565002,190.770095,268345.0
1717178400,0,2024-05-31 18:00:00,190.779998,190.820007,190.505004,190.520004,266289.0
1717178700,0,2024-05-31 18:05:00,190.520004,190.570007,190.380004,190.529998,309524.0
1717179000,0,2024-05-31 18:10:00,190.529998,190.820007,190.5,190.618392,313252.0
1717179300,0,2024-05-31 18:15:00,190.619995,190.670104,190.529998,190.654998,227895.0
1717179600,0,2024-05-31 18:20:00,190.649993,190.690002,190.570007,190.690002,187296.0
1717179900,0,2024-05-31 18:25:00,190.690002,190.705001,190.529998,190.554992,185494.0
1717180200,0,2024-05-31 18:30:00,190.550003,190.559997,190.330001,190.389999,266776.0
1717180500,0,2024-05-31 18:35:00,190.389999,190.490005,190.375,190.479995,197448.0
1717180800,0,2024-05-31 18:40:00,190.475006,190.789993,190.470001,190.755004,287111.0
1717181100,0,2024-05-31 18:45:00,190.755004,190.789993,190.580001,190.619995,315918.0
1717181400,0,2024-05-31 18:50:00,190.623992,190.649993,190.410095,190.479904,378944.0
1717181700,0,2024-05-31 18:55:00,190.479995,190.770004,190.455902,190.759994,279357.0
1717182000,0,2024-05-31 19:00:00,190.763,190.789993,190.639999,190.779998,433592.0
1717182300,0,2024-05-31 19:05:00,190.771606,190.919998,190.649993,190.880004,361618.0
1717182600,0,2024-05-31 19:10:00,190.884994,191.0,190.850006,190.960006,893978.0
1717182900,0,2024-05-31 19:15:00,190.949996,191.024993,190.850006,191.019104,1531828.0
1717183200,0,2024-05-31 19:20:00,191.020004,191.214996,190.979995,191.129898,607810.0
1717183500,0,2024-05-31 19:25:00,191.120101,191.269805,191.029998,191.029998,469247.0
1717183800,0,2024-05-31 19:30:00,191.020004,191.205001,190.899993,191.169998,460223.0
1717184100,0,2024-05-31 19:35:00,191.179992,191.289993,191.100006,191.154998,737002.0
1717184400,0,2024-05-31 19:40:00,191.160003,191.479995,191.11,191.434997,882319.0
1717184700,0,2024-05-31 19:45:00,191.440002,191.889999,191.429992,191.860107,815985.0
1717185000,0,2024-05-31 19:50:00,191.86,192.490005,191.430297,192.259994,2596003.0
1717185300,0,2024-05-31 19:55:00,192.259994,192.479995,191.820007,192.470001,4381340.0
1717421400,0,2024-06-03 13:30:00,192.979995,193.389999,192.529998,193.130096,3547528.0
1717421700,0,2024-06-03 13:35:00,193.139999,193.744995,192.639999,193.339996,1391808.0
1717422000,0,2024-06-03 13:40:00,193.348007,193.899993,193.100006,193.869995,945645.0
1717422300,0,2024-06-03 13:45:00,193.880004,194.389999,193.770004,194.330001,1595077.0
1717422600,0,2024-06-03 13:50:00,194.330001,194.559997,193.839996,194.080001,1452532.0
1717422900,0,2024-06-03 13:55:00,194.100006,194.419998,193.710006,194.127502,865290.0
1717423200,0,2024-06-03 14:00:00,194.130004,194.570007,194.020004,194.414993,1013340.0
1717423500,0,2024-06-03 14:05:00,194.412399,194.559997,194.160003,194.244995,736768.0
1717423800,0,2024-06-03 14:10:00,194.164993,194.5625,194.0,194.559997,700151.0
1717424100,0,2024-06-03 14:15:00,194.570007,194.929992,194.539993,194.894897,1214077.0
1717424400,0,2024-06-03 14:20:00,194.895004,194.990005,194.800003,194.830001,826447.0
1717424700,0,2024-06-03 14:25:00,194.824996,194.964996,194.690002,194.835006,517421.0
1717425000,0,2024-06-03 14:30:00,194.830001,194.919998,194.630004,194.809997,560942.0
1717425300,0,2024-06-03 14:35:00,194.809997,194.809997,194.130004,194.339996,819890.0
1717425600,0,2024-06-03 14:40:00,194.36,194.899993,194.229995,194.624603,760196.0
1717425900,0,2024-06-03 14:45:00,194.619995,194.639999,194.369995,194.434997,557220.0
1717426200,0,2024-06-03 14:50:00,194.419998,194.580001,194.059997,194.059997,603164.0
1717426500,0,2024-06-03 14:55:00,194.059997,194.240005,193.910003,193.940002,539921.0
1717426800,0,2024-06-03 15:00:00,193.940002,194.020004,193.679992,193.816192,410899.0
1717427100,0,2024-06-03 15:05:00,193.820007,193.886093,193.580001,193.729995,392062.0
1717427400,0,2024-06-03 15:10:00,193.740005,193.955001,193.725006,193.830001,395762.0
1717427700,0,2024-06-03 15:15:00,193.845001,193.940002,193.740005,193.910003,345103.0
1717428000,0,2024-06-03 15:20:00,193.919998,194.350006,193.919998,194.350006,564356.0
1717428300,0,2024-06-03 15:25:00,194.350006,194.429992,194.050003,194.130004,519837.0
1717428600,0,2024-06-03 15:30:00,194.119995,194.279998,193.915298,193.919998,360534.0
1717428900,0,2024-06-03 15:35:00,193.910003,194.270004,193.86,194.017898,410594.0
1717429200,0,2024-06-03 15:40:00,194.018005,194.389999,193.949996,194.270004,448248.0
1717429500,0,2024-06-03 15:45:00,194.270004,194.380004,193.905807,193.910003,400812.0
1717429800,0,2024-06-03 15:50:00,193.910003,194.020004,193.699996,193.875,400459.0
1717430100,0,2024-06-03 15:55:00,193.869995,193.970001,193.660003,193.929992,314858.0
1717430400,0,2024-06-03 16:00:00,193.920196,194.089996,193.714996,193.934997,329084.0
1717430700,0,2024-06-03 16:05:00,193.940002,194.020004,193.800094,193.934997,289165.0
1717431000,0,2024-06-03 16:10:00,193.949996,193.994995,193.289993,193.539901,765175.0
1717431300,0,2024-06-03 16:15:00,193.565002,193.660797,193.410003,193.419998,376751.0
1717431600,0,2024-06-03 16:20:00,193.419998,193.539993,193.240005,193.378005,355285.0
1717431900,0,2024-06-03 16:25:00,193.380004,193.429992,193.25,193.289398,330907.0
1717432200,0,2024-06-03 16:30:00,193.279998,193.369995,192.919998,192.969894,452147.0
1717432500,0,2024-06-03 16:35:00,192.970001,193.240005,192.929992,193.119003,405296.0
1717432800,0,2024-06-03 16:40:00,193.11,193.350006,193.029998,193.270004,266748.0
1717433100,0,2024-06-03 16:45:00,193.259994,193.350006,193.125,193.228805,262224.0
1717433400,0,2024-06-03 16:50:00,193.229995,193.289505,193.009994,193.11,247856.0
1717433700,0,2024-06-03 16:55:00,193.119995,193.339996,193.100006,193.255004,286196.0
1717434000,0,2024-06-03 17:00:00,193.255004,193.270004,193.080001,193.11,280706.0
1717434300,0,2024-06-03 17:05:00,193.115005,193.289993,193.089996,193.220001,239408.0
1717434600,0,2024-06-03 17:10:00,193.229995,193.229995,192.839996,193.125,441149.0
1717434900,0,2024-06-03 17:15:00,193.130004,193.618499,193.050003,193.618499,491125.0
1717435200,0,2024-06-03 17:20:00,193.600006,193.720001,193.450103,193.5,465449.0
1717435500,0,2024-06-03 17:25:00,193.5,193.8264,193.490005,193.789993,395234.0
1717435800,0,2024-06-03 17:30:00,193.759994,194.054992,193.75,193.934997,383044.0
1717436100,0,2024-06-03 17:35:00,193.938201,194.050003,193.820007,193.940002,283870.0
1717436400,0,2024-06-03 17:40:00,193.919998,194.035003,193.809997,193.913604,255932.0
1717436700,0,2024-06-03 17:45:00,193.933303,194.0,193.820007,193.850204,222737.0
1717437000,0,2024-06-03 17:50:00,193.854995,193.880004,193.589996,193.7789,333486.0
1717437300,0,2024-06-03 17:55:00,193.770004,193.794998,193.520004,193.61,252958.0
1717437600,0,2024-06-03 18:00:00,193.61,193.660003,193.410003,193.414993,237049.0
1717437900,0,2024-06-03 18:05:00,193.410003,193.539993,193.339996,193.529998,226439.0
1717438200,0,2024-06-03 18:10:00,193.529998,193.570007,193.11,193.149993,469658.0
1717438500,0,2024-06-03 18:15:00,193.139999,193.346893,193.100006,193.294998,338035.0
1717438800,0,2024-06-03 18:20:00,193.294998,193.410003,193.210006,193.279998,269215.0
1717439100,0,2024-06-03 18:25:00,193.270004,193.389999,193.089996,193.100006,288663.0
1717439400,0,2024-06-03 18:30:00,193.100006,193.339996,193.089996,193.225006,248061.0
1717439700,0,2024-06-03 18:35:00,193.220001,193.320007,193.160003,193.279998,204668.0
1717440000,0,2024-06-03 18:40:00,193.279998,193.520004,193.210006,193.220001,378006.0
1717440300,0,2024-06-03 18:45:00,193.220001,193.274993,193.035003,193.080001,328584.0
1717440600,0,2024-06-03 18:50:00,193.079895,193.210006,192.910095,192.940002,390847.0
1717440900,0,2024-06-03 18:55:00,192.934997,193.085006,192.929794,193.049896,315789.0
1717441200,0,2024-06-03 19:00:00,193.039993,193.160003,192.979995,193.070007,343499.0
1717441500,0,2024-06-03 19:05:00,193.072494,193.100006,192.945007,193.000106,260722.0
1717441800,0,2024-06-03 19:10:00,193.009994,193.160003,192.960006,193.070098,270399.0
1717442100,0,2024-06-03 19:15:00,193.080001,193.330001,193.039993,193.320007,327269.0
1717442400,0,2024-06-03 19:20:00,193.3199,193.460006,193.259994,193.369995,417184.0
1717442700,0,2024-06-03 19:25:00,193.36,193.429992,193.255004,193.354003,300020.0
1717443000,0,2024-06-03 19:30:00,193.36,193.579895,193.309997,193.570007,430453.0
1717443300,0,2024-06-03 19:35:00,193.561996,193.580001,193.279998,193.425003,518444.0
1717443600,0,2024-06-03 19:40:00,193.429992,193.660003,193.429992,193.470993,468604.0
1717443900,0,2024-06-03 19:45:00,193.470001,193.649993,193.414993,193.634994,376455.0
1717444200,0,2024-06-03 19:50:00,193.639999,193.695007,193.339996,193.520004,1270838.0
1717444500,0,2024-06-03 19:55:00,193.520004,194.11,193.490005,194.089996,2053970.0
1717507800,0,2024-06-04 13:30:00,194.720001,194.929992,193.850006,193.899993,3087381.0
1717508100,0,2024-06-04 13:35:00,193.910003,194.240005,193.679992,193.732803,880389.0
1717508400,0,2024-06-04 13:40:00,193.710006,193.729995,193.330001,193.399993,637196.0
1717508700,0,2024-06-04 13:45:00,193.425003,193.479995,193.160003,193.4552,926870.0
1717509000,0,2024-06-04 13:50:00,193.460006,193.639999,193.280105,193.429992,615807.0
1717509300,0,2024-06-04 13:55:00,193.429992,193.440002,193.034194,193.179992,518999.0
1717509600,0,2024-06-04 14:00:00,193.179992,193.809997,193.164993,193.429992,1014464.0
1717509900,0,2024-06-04 14:05:00,193.425003,193.470001,193.080001,193.175003,557735.0
1717510200,0,2024-06-04 14:10:00,193.179992,193.759994,193.089996,193.490005,1023626.0
1717510500,0,2024-06-04 14:15:00,193.492904,193.925003,193.449996,193.854995,540189.0
1717510800,0,2024-06-04 14:20:00,193.841293,193.960006,193.589996,193.779998,399866.0
1717511100,0,2024-06-04 14:25:00,193.770004,194.080001,193.710006,194.029998,490582.0
1717511400,0,2024-06-04 14:30:00,194.024993,194.399993,193.879699,193.979995,1045176.0
1717511700,0,2024-06-04 14:35:00,193.990005,194.029907,193.660003,193.910003,379481.0
1717512000,0,2024-06-04 14:40:00,193.919998,194.240005,193.914993,194.220001,449919.0
1717512300,0,2024-06-04 14:45:00,194.214996,194.220001,193.820007,193.919998,402835.0
1717512600,0,2024-06-04 14:50:00,193.919998,194.179992,193.910003,194.179992,339252.0
1717512900,0,2024-06-04 14:55:00,194.161804,194.240005,194.009994,194.180099,467512.0
1717513200,0,2024-06-04 15:00:00,194.190002,194.270004,194.072998,194.130004,392703.0
1717513500,0,2024-06-04 15:05:00,194.122192,194.229995,193.955001,194.039993,320741.0
1717513800,0,2024-06-04 15:10:00,194.050003,194.160003,193.854995,193.889999,316049.0
1717514100,0,2024-06-04 15:15:00,193.899993,194.11,193.880004,194.014999,271269.0
1717514400,0,2024-06-04 15:20:00,194.014999,194.199996,193.994995,194.179992,312178.0
1717514700,0,2024-06-04 15:25:00,194.190002,194.279998,194.029998,194.050003,335189.0
1717515000,0,2024-06-04 15:30:00,194.054992,194.054992,193.809997,193.869995,300582.0
1717515300,0,2024-06-04 15:35:00,193.875,193.929992,193.714996,193.865005,310387.0
1717515600,0,2024-06-04 15:40:00,193.869995,194.100006,193.86,194.059997,275264.0
1717515900,0,2024-06-04 15:45:00,194.059997,194.169998,194.020004,194.080001,318377.0
1717516200,0,2024-06-04 15:50:00,194.089996,194.179992,193.911804,193.911804,317218.0
1717516500,0,2024-06-04 15:55:00,193.914993,193.934997,193.820007,193.845001,263630.0
1717516800,0,2024-06-04 16:00:00,193.845001,194.080001,193.845001,194.005004,238653.0
1717517100,0,2024-06-04 16:05:00,194.0,194.214996,193.970001,194.130004,284037.0
1717517400,0,2024-06-04 16:10:00,194.134994,194.240005,194.11,194.235,241891.0
1717517700,0,2024-06-04 16:15:00,194.240005,194.384994,194.225006,194.379898,461992.0
1717518000,0,2024-06-04 16:20:00,194.375,194.429992,194.264999,194.289993,291562.0
1717518300,0,2024-06-04 16:25:00,194.289993,194.490005,194.274993,194.470001,290245.0
1717518600,0,2024-06-04 16:30:00,194.470001,194.479995,194.339996,194.429992,333221.0
1717518900,0,2024-06-04 16:35:00,194.434997,194.478805,194.389999,194.464996,225083.0
1717519200,0,2024-06-04 16:40:00,194.464996,194.807098,194.449996,194.740005,570194.0
1717519500,0,2024-06-04 16:45:00,194.740005,194.820007,194.710006,194.729995,268423.0
1717519800,0,2024-06-04 16:50:00,194.720001,194.729995,194.480102,194.520004,274822.0
1717520100,0,2024-06-04 16:55:00,194.520004,194.600006,194.479995,194.524993,175006.0
1717520400,0,2024-06-04 17:00:00,194.524993,194.544998,194.380004,194.445007,188885.0
1717520700,0,2024-06-04 17:05:00,194.460006,194.570007,194.409698,194.560104,224665.0
1717521000,0,2024-06-04 17:10:00,194.565002,194.740005,194.544998,194.690002,214695.0
1717521300,0,2024-06-04 17:15:00,194.690093,194.699996,194.544998,194.638198,195410.0
1717521600,0,2024-06-04 17:20:00,194.639999,194.789993,194.639999,194.789993,359233.0
1717521900,0,2024-06-04 17:25:00,194.789901,194.820007,194.574996,194.804992,279323.0
1717522200,0,2024-06-04 17:30:00,194.809997,194.86,194.460006,194.490005,400257.0
1717522500,0,2024-06-04 17:35:00,194.490005,194.574996,194.410003,194.475997,312862.0
1717522800,0,2024-06-04 17:40:00,194.479995,194.679992,194.470001,194.550003,216998.0
1717523100,0,2024-06-04 17:45:00,194.550003,194.719894,194.550003,194.664993,191375.0
1717523400,0,2024-06-04 17:50:00,194.664993,194.720001,194.539993,194.639999,201389.0
1717523700,0,2024-06-04 17:55:00,194.630004,194.669998,194.449996,194.570007,200630.0
1717524000,0,2024-06-04 18:00:00,194.570007,194.710006,194.538604,194.699996,211677.0
1717524300,0,2024-06-04 18:05:00,194.705001,194.740005,194.630004,194.720001,234126.0
1717524600,0,2024-06-04 18:10:00,194.720001,194.919998,194.695007,194.919998,489421.0
1717524900,0,2024-06-04 18:15:00,194.929992,195.190002,194.920104,194.979995,1382053.0
1717525200,0,2024-06-04 18:20:00,194.979995,195.320007,194.979995,195.210006,660638.0
1717525500,0,2024-06-04 18:25:00,195.220001,195.259994,195.000106,195.235,552148.0
1717525800,0,2024-06-04 18:30:00,195.229995,195.320007,195.010101,195.029998,312371.0
1717526100,0,2024-06-04 18:35:00,195.039993,195.079895,194.940002,195.020004,338491.0
1717526400,0,2024-06-04 18:40:00,195.020004,195.189895,194.940002,195.118698,307005.0
1717526700,0,2024-06-04 18:45:00,195.11,195.149993,195.005004,195.085006,269441.0
1717527000,0,2024-06-04 18:50:00,195.070098,195.149993,194.869995,194.880004,308940.0
1717527300,0,2024-06-04 18:55:00,194.884994,194.914993,194.639999,194.669998,355523.0
1717527600,0,2024-06-04 19:00:00,194.660003,194.705001,193.929992,194.009994,694719.0
1717527900,0,2024-06-04 19:05:00,194.014999,194.210006,193.929992,194.199996,531383.0
1717528200,0,2024-06-04 19:10:00,194.199996,194.404998,194.154998,194.214996,587016.0
1717528500,0,2024-06-04 19:15:00,194.210098,194.5,194.169998,194.369995,507290.0
1717528800,0,2024-06-04 19:20:00,194.369995,194.5,194.340103,194.369995,389600.0
1717529100,0,2024-06-04 19:25:00,194.375,194.550003,194.365005,194.507202,469506.0
1717529400,0,2024-06-04 19:30:00,194.505004,194.649993,194.419998,194.604995,507812.0
1717529700,0,2024-06-04 19:35:00,194.600006,194.619995,194.335006,194.459899,381838.0
1717530000,0,2024-06-04 19:40:00,194.455001,194.789993,194.449996,194.785003,408773.0
1717530300,0,2024-06-04 19:45:00,194.785003,194.869995,194.410003,194.779998,515713.0
1717530600,0,2024-06-04 19:50:00,194.774993,194.839996,194.235,194.255004,870967.0
1717530900,0,2024-06-04 19:55:00,194.25,194.429992,194.179992,194.365005,1642404.0
1717594200,0,2024-06-05 13:30:00,195.419998,196.419998,195.339996,195.470001,3311833.0
1717594500,0,2024-06-05 13:35:00,195.470001,195.479995,194.880004,195.25,1135187.0
1717594800,0,2024-06-05 13:40:00,195.256607,195.460006,195.119995,195.389999,771120.0
1717595100,0,2024-06-05 13:45:00,195.240005,195.449996,195.050003,195.130004,739607.0
1717595400,0,2024-06-05 13:50:00,195.130004,195.839996,195.100006,195.425003,1063699.0
1717595700,0,2024-06-05 13:55:00,195.419998,195.789993,195.300003,195.779998,811964.0
1717596000,0,2024-06-05 14:00:00,195.770004,195.830001,195.36,195.470092,805607.0
1717596300,0,2024-06-05 14:05:00,195.479995,195.520004,195.009994,195.139999,547681.0
1717596600,0,2024-06-05 14:10:00,195.139999,195.470001,195.085006,195.419998,704746.0
1717596900,0,2024-06-05 14:15:00,195.429901,195.710006,195.070007,195.175003,639514.0
1717597200,0,2024-06-05 14:20:00,195.169998,195.289993,195.029998,195.136001,665182.0
1717597500,0,2024-06-05 14:25:00,195.136001,195.399795,195.115005,195.375,459243.0
1717597800,0,2024-06-05 14:30:00,195.380004,195.490005,195.259994,195.445007,462925.0
1717598100,0,2024-06-05 14:35:00,195.449996,195.770004,195.449905,195.470001,982457.0
1717598400,0,2024-06-05 14:40:00,195.460006,195.499893,195.330001,195.375,391009.0
1717598700,0,2024-06-05 14:45:00,195.380004,195.554992,195.240005,195.365005,378635.0
1717599000,0,2024-06-05 14:50:00,195.365005,195.389999,195.270004,195.285003,288557.0
1717599300,0,2024-06-05 14:55:00,195.279998,195.36,195.210098,195.270004,341601.0
1717599600,0,2024-06-05 15:00:00,195.274993,195.330001,195.195007,195.317504,327052.0
1717599900,0,2024-06-05 15:05:00,195.309997,195.559997,195.300003,195.36,494539.0
1717600200,0,2024-06-05 15:10:00,195.350006,195.479995,195.330001,195.425003,277167.0
1717600500,0,2024-06-05 15:15:00,195.429992,195.929992,195.369995,195.860992,663192.0
1717600800,0,2024-06-05 15:20:00,195.869995,196.160003,195.820007,196.074996,769645.0
1717601100,0,2024-06-05 15:25:00,196.074996,196.169998,196.0,196.139999,668208.0
1717601400,0,2024-06-05 15:30:00,196.139999,196.350006,196.059997,196.339996,702932.0
1717601700,0,2024-06-05 15:35:00,196.339996,196.740005,196.320098,196.580093,880023.0
1717602000,0,2024-06-05 15:40:00,196.580001,196.899993,196.5,196.889999,829799.0
1717602300,0,2024-06-05 15:45:00,196.889892,196.889999,196.440002,196.529998,544507.0
1717602600,0,2024-06-05 15:50:00,196.529998,196.550003,196.100006,196.119705,637357.0
1717602900,0,2024-06-05 15:55:00,196.117202,196.149993,195.949996,196.020004,784785.0
1717603200,0,2024-06-05 16:00:00,196.009994,196.300003,195.955001,196.240005,683592.0
1717603500,0,2024-06-05 16:05:00,196.229995,196.288497,196.160003,196.279998,363195.0
1717603800,0,2024-06-05 16:10:00,196.279998,196.294998,196.020004,196.054992,304929.0
1717604100,0,2024-06-05 16:15:00,196.054992,196.139999,195.960006,196.119995,295773.0
1717604400,0,2024-06-05 16:20:00,196.128997,196.139999,196.020004,196.029998,217783.0
1717604700,0,2024-06-05 16:25:00,196.029998,196.039993,195.820007,195.925003,306949.0
1717605000,0,2024-06-05 16:30:00,195.919998,195.990005,195.86,195.921005,308729.0
1717605300,0,2024-06-05 16:35:00,195.925003,196.259994,195.919998,196.180099,313974.0
1717605600,0,2024-06-05 16:40:00,196.190002,196.220001,196.089996,196.11,712805.0
1717605900,0,2024-06-05 16:45:00,196.100097,196.179992,196.069,196.119995,267507.0
1717606200,0,2024-06-05 16:50:00,196.125,196.235,196.120101,196.190002,232401.0
1717606500,0,2024-06-05 16:55:00,196.179992,196.179992,196.029998,196.035003,208001.0
1717606800,0,2024-06-05 17:00:00,196.039993,196.100006,195.929794,195.998596,317060.0
1717607100,0,2024-06-05 17:05:00,196.0,196.0,195.740005,195.819702,346001.0
1717607400,0,2024-06-05 17:10:00,195.815002,195.850006,195.660003,195.722,366585.0
1717607700,0,2024-06-05 17:15:00,195.725006,195.800003,195.660003,195.669998,312221.0
1717608000,0,2024-06-05 17:20:00,195.679992,196.070007,195.600097,195.990005,547740.0
1717608300,0,2024-06-05 17:25:00,195.979995,196.130004,195.865005,195.885192,447556.0
1717608600,0,2024-06-05 17:30:00,195.880004,196.189895,195.880004,196.160003,342074.0
1717608900,0,2024-06-05 17:35:00,196.154998,196.240005,195.949996,196.190002,595668.0
1717609200,0,2024-06-05 17:40:00,196.190002,196.320007,196.0,196.119903,416487.0
1717609500,0,2024-06-05 17:45:00,196.119995,196.160003,196.020004,196.149902,252889.0
1717609800,0,2024-06-05 17:50:00,196.130004,196.36,196.080001,196.36,338092.0
1717610100,0,2024-06-05 17:55:00,196.36,196.699996,196.359893,196.669998,772647.0
1717610400,0,2024-06-05 18:00:00,196.664993,196.690002,196.399993,196.419906,412376.0
1717610700,0,2024-06-05 18:05:00,196.410003,196.410003,196.035003,196.067703,539967.0
1717611000,0,2024-06-05 18:10:00,196.065002,196.169998,195.979995,195.990005,329557.0
1717611300,0,2024-06-05 18:15:00,195.990005,196.149993,195.970001,196.089996,291769.0
1717611600,0,2024-06-05 18:20:00,196.089996,196.109893,195.940002,196.109893,343616.0
1717611900,0,2024-06-05 18:25:00,196.109893,196.240005,196.104995,196.205001,368949.0
1717612200,0,2024-06-05 18:30:00,196.199996,196.289993,196.125,196.171005,339006.0
1717612500,0,2024-06-05 18:35:00,196.179992,196.399993,196.169998,196.350006,452160.0
1717612800,0,2024-06-05 18:40:00,196.345001,196.440002,196.240005,196.244995,347903.0
1717613100,0,2024-06-05 18:45:00,196.240997,196.300003,196.172103,196.179992,235067.0
1717613400,0,2024-06-05 18:50:00,196.171005,196.229995,196.050003,196.089996,262243.0
1717613700,0,2024-06-05 18:55:00,196.100006,196.100006,195.830001,195.830001,425397.0
1717614000,0,2024-06-05 19:00:00,195.830001,195.949996,195.720001,195.922805,502087.0
1717614300,0,2024-06-05 19:05:00,195.929992,195.960006,195.804992,195.926193,347653.0
1717614600,0,2024-06-05 19:10:00,195.919998,196.029998,195.910003,195.949996,438240.0
1717614900,0,2024-06-05 19:15:00,195.949996,196.169998,195.880004,196.089996,475235.0
1717615200,0,2024-06-05 19:20:00,196.080001,196.082504,195.919998,196.014999,369098.0
1717615500,0,2024-06-05 19:25:00,196.020004,196.195007,196.009994,196.139892,537705.0
1717615800,0,2024-06-05 19:30:00,196.130004,196.279998,196.074996,196.255004,644932.0
1717616100,0,2024-06-05 19:35:00,196.255004,196.449996,196.255004,196.389999,857578.0
1717616400,0,2024-06-05 19:40:00,196.384994,196.429992,196.179992,196.195007,672970.0
1717616700,0,2024-06-05 19:45:00,196.190002,196.199996,195.804992,195.86,669699.0
1717617000,0,2024-06-05 19:50:00,195.869995,195.970001,195.619995,195.664993,1169657.0
1717617300,0,2024-06-05 19:55:00,195.669998,195.979995,195.669998,195.899993,2207466.0
1717680600,0,2024-06-06 13:30:00,195.684997,196.369995,195.589996,195.770004,2662813.0
1717680900,0,2024-06-06 13:35:00,195.779998,195.811294,195.419998,195.520004,747876.0
1717681200,0,2024-06-06 13:40:00,195.509994,195.820007,195.210006,195.690002,737824.0
1717681500,0,2024-06-06 13:45:00,195.679992,195.916503,195.419998,195.740005,566261.0
1717681800,0,2024-06-06 13:50:00,195.747299,195.914993,195.539993,195.705001,511547.0
1717682100,0,2024-06-06 13:55:00,195.710006,196.139999,195.649993,196.110107,708774.0
1717682400,0,2024-06-06 14:00:00,196.130004,196.270004,195.880004,196.024993,585078.0
1717682700,0,2024-06-06 14:05:00,196.020004,196.0652,195.625,195.710006,506733.0
1717683000,0,2024-06-06 14:10:00,195.710006,196.190002,195.675003,196.169998,536722.0
1717683300,0,2024-06-06 14:15:00,196.184997,196.384994,196.164993,196.259994,793992.0
1717683600,0,2024-06-06 14:20:00,196.259994,196.5,196.145004,196.210205,702664.0
1717683900,0,2024-06-06 14:25:00,196.210006,196.25,195.809997,195.919998,571022.0
1717684200,0,2024-06-06 14:30:00,195.910003,196.0,195.600006,195.604995,478727.0
1717684500,0,2024-06-06 14:35:00,195.604995,195.869995,195.589996,195.720001,476343.0
1717684800,0,2024-06-06 14:40:00,195.720001,195.929992,195.699996,195.764999,323719.0
1717685100,0,2024-06-06 14:45:00,195.774993,195.809906,195.5,195.545104,364878.0
1717685400,0,2024-06-06 14:50:00,195.544998,195.740005,195.440002,195.729797,533935.0
1717685700,0,2024-06-06 14:55:00,195.729995,195.979995,195.729995,195.75,409863.0
1717686000,0,2024-06-06 15:00:00,195.740005,195.770095,195.589996,195.687698,341968.0
1717686300,0,2024-06-06 15:05:00,195.685699,195.770004,195.639999,195.714996,252608.0
1717686600,0,2024-06-06 15:10:00,195.714996,195.809997,195.619995,195.800003,246845.0
1717686900,0,2024-06-06 15:15:00,195.806304,195.889999,195.600006,195.630096,344728.0
1717687200,0,2024-06-06 15:20:00,195.639999,195.850006,195.639999,195.740005,410767.0
1717687500,0,2024-06-06 15:25:00,195.744995,195.850006,195.729995,195.835006,267285.0
1717687800,0,2024-06-06 15:30:00,195.835006,195.839996,195.660003,195.770004,335563.0
1717688100,0,2024-06-06 15:35:00,195.774993,195.788604,195.669998,195.720001,271848.0
1717688400,0,2024-06-06 15:40:00,195.710205,195.714996,195.559997,195.61,264723.0
1717688700,0,2024-06-06 15:45:00,195.615005,195.669906,195.570007,195.588104,238580.0
1717689000,0,2024-06-06 15:50:00,195.585006,195.589996,195.410003,195.419998,242612.0
1717689300,0,2024-06-06 15:55:00,195.419998,195.589996,195.410003,195.529998,327169.0
1717689600,0,2024-06-06 16:00:00,195.535003,195.550003,195.432403,195.490005,186243.0
1717689900,0,2024-06-06 16:05:00,195.480102,195.594894,195.480102,195.560104,328157.0
1717690200,0,2024-06-06 16:10:00,195.565002,195.75,195.550003,195.589996,308890.0
1717690500,0,2024-06-06 16:15:00,195.608703,195.789993,195.505004,195.785003,285969.0
1717690800,0,2024-06-06 16:20:00,195.785003,195.786407,195.660003,195.675003,215959.0
1717691100,0,2024-06-06 16:25:00,195.675003,195.699996,195.606292,195.669998,204923.0
1717691400,0,2024-06-06 16:30:00,195.676803,195.699996,195.600006,195.660003,197648.0
1717691700,0,2024-06-06 16:35:00,195.664993,195.725006,195.639999,195.649993,174237.0
1717692000,0,2024-06-06 16:40:00,195.660003,195.714996,195.61,195.639999,165440.0
1717692300,0,2024-06-06 16:45:00,195.649993,195.740005,195.639999,195.660003,165970.0
1717692600,0,2024-06-06 16:50:00,195.660003,195.729995,195.649993,195.695007,212576.0
1717692900,0,2024-06-06 16:55:00,195.690002,195.970001,195.690002,195.970001,480307.0
1717693200,0,2024-06-06 17:00:00,195.960006,195.979995,195.865005,195.955001,250764.0
1717693500,0,2024-06-06 17:05:00,195.960006,196.070007,195.945007,196.050003,421376.0
1717693800,0,2024-06-06 17:10:00,196.050003,196.050003,195.830001,195.835006,220690.0
1717694100,0,2024-06-06 17:15:00,195.838699,195.850006,195.653793,195.660003,317127.0
1717694400,0,2024-06-06 17:20:00,195.664993,195.664993,195.464996,195.524993,356642.0
1717694700,0,2024-06-06 17:25:00,195.524993,195.660003,195.520004,195.647994,247475.0
1717695000,0,2024-06-06 17:30:00,195.645004,195.735,195.580001,195.619995,262050.0
1717695300,0,2024-06-06 17:35:00,195.625,195.630004,195.554992,195.589996,246457.0
1717695600,0,2024-06-06 17:40:00,195.595001,195.690002,195.580001,195.629806,244796.0
1717695900,0,2024-06-06 17:45:00,195.625,195.699996,195.550003,195.615005,228450.0
1717696200,0,2024-06-06 17:50:00,195.615005,195.630004,195.529998,195.628097,206738.0
1717696500,0,2024-06-06 17:55:00,195.625,195.625,195.440307,195.475006,203425.0
1717696800,0,2024-06-06 18:00:00,195.475006,195.550003,195.425003,195.452499,268106.0
1717697100,0,2024-06-06 18:05:00,195.440002,195.490005,194.949996,194.990005,697166.0
1717697400,0,2024-06-06 18:10:00,194.990005,195.309997,194.964996,195.304,442076.0
1717697700,0,2024-06-06 18:15:00,195.304992,195.470001,195.255004,195.410003,466930.0
1717698000,0,2024-06-06 18:20:00,195.414993,195.559997,195.3497,195.529907,310869.0
1717698300,0,2024-06-06 18:25:00,195.528594,195.559997,195.460006,195.544494,239257.0
1717698600,0,2024-06-06 18:30:00,195.539993,195.540802,195.350006,195.455001,233704.0
1717698900,0,2024-06-06 18:35:00,195.455001,195.490005,195.230102,195.244995,260440.0
1717699200,0,2024-06-06 18:40:00,195.235,195.309997,195.175003,195.240005,285990.0
1717699500,0,2024-06-06 18:45:00,195.240005,195.309997,195.179992,195.270004,292676.0
1717699800,0,2024-06-06 18:50:00,195.274993,195.460006,195.255004,195.363204,345935.0
1717700100,0,2024-06-06 18:55:00,195.365005,195.399993,195.210006,195.240005,260640.0
1717700400,0,2024-06-06 19:00:00,195.229995,195.25,195.149993,195.214996,318901.0
1717700700,0,2024-06-06 19:05:00,195.210006,195.404998,195.199996,195.270004,290241.0
1717701000,0,2024-06-06 19:10:00,195.270004,195.279998,195.020004,195.059997,289588.0
1717701300,0,2024-06-06 19:15:00,195.059997,195.36,195.050994,195.350006,333418.0
1717701600,0,2024-06-06 19:20:00,195.344497,195.36,195.199798,195.252502,238470.0
1717701900,0,2024-06-06 19:25:00,195.259994,195.418304,195.210006,195.393005,281668.0
1717702200,0,2024-06-06 19:30:00,195.395004,195.5,195.25,195.255004,349604.0
1717702500,0,2024-06-06 19:35:00,195.255004,195.289993,195.050003,195.130004,405729.0
1717702800,0,2024-06-06 19:40:00,195.130004,195.139999,194.949996,194.994995,714192.0
1717703100,0,2024-06-06 19:45:00,194.994995,195.139999,194.970001,195.085006,592886.0
1717703400,0,2024-06-06 19:50:00,195.089996,195.240005,194.309997,194.309997,1524486.0
1717703700,0,2024-06-06 19:55:00,194.320007,194.520004,194.169998,194.479995,2374121.0
1717767000,0,2024-06-07 13:30:00,194.660003,195.75,194.550003,194.989898,3474790.0
1717767300,0,2024-06-07 13:35:00,194.990005,195.093994,194.259994,194.339996,984226.0
1717767600,0,2024-06-07 13:40:00,194.342498,194.660003,194.139999,194.595001,687523.0
1717767900,0,2024-06-07 13:45:00,194.589996,194.699996,194.434997,194.61,635218.0
1717768200,0,2024-06-07 13:50:00,194.630004,194.809997,194.490005,194.5699,537785.0
1717768500,0,2024-06-07 13:55:00,194.570007,194.75,194.468994,194.679992,660244.0
1717768800,0,2024-06-07 14:00:00,194.690002,194.940002,194.589996,194.804992,550433.0
1717769100,0,2024-06-07 14:05:00,194.800003,194.989898,194.738006,194.938003,443638.0
1717769400,0,2024-06-07 14:10:00,194.929992,195.100006,194.740005,194.86,755656.0
1717769700,0,2024-06-07 14:15:00,194.854995,195.119995,194.835006,194.999206,580981.0
1717770000,0,2024-06-07 14:20:00,194.994995,195.190002,194.919998,195.113098,426581.0
1717770300,0,2024-06-07 14:25:00,195.115005,195.115005,194.750106,194.809997,416999.0
1717770600,0,2024-06-07 14:30:00,194.804992,195.050003,194.740097,195.029907,413786.0
1717770900,0,2024-06-07 14:35:00,195.024993,195.300094,195.024993,195.274993,519273.0
1717771200,0,2024-06-07 14:40:00,195.270004,195.740005,195.270004,195.604995,690333.0
1717771500,0,2024-06-07 14:45:00,195.61,195.970001,195.61,195.785003,730391.0
1717771800,0,2024-06-07 14:50:00,195.779998,195.879898,195.720001,195.847595,523162.0
1717772100,0,2024-06-07 14:55:00,195.839996,195.849899,195.534103,195.630004,596620.0
1717772400,0,2024-06-07 15:00:00,195.639999,195.639999,195.169998,195.229995,481134.0
1717772700,0,2024-06-07 15:05:00,195.220001,195.279998,194.910003,195.160003,783185.0
1717773000,0,2024-06-07 15:10:00,195.164993,195.289993,195.039993,195.270004,436675.0
1717773300,0,2024-06-07 15:15:00,195.260101,195.289993,195.169998,195.227996,255618.0
1717773600,0,2024-06-07 15:20:00,195.154998,195.277893,195.070007,195.277893,409764.0
1717773900,0,2024-06-07 15:25:00,195.274993,195.630004,195.274993,195.619995,640579.0
1717774200,0,2024-06-07 15:30:00,195.625,195.919998,195.600006,195.884994,573668.0
1717774500,0,2024-06-07 15:35:00,195.889999,195.899993,195.699996,195.839996,463272.0
1717774800,0,2024-06-07 15:40:00,195.835006,195.919998,195.684997,195.760101,497593.0
1717775100,0,2024-06-07 15:45:00,195.759994,195.940002,195.75,195.809997,412392.0
1717775400,0,2024-06-07 15:50:00,195.809997,195.880004,195.710006,195.820007,2047298.0
1717775700,0,2024-06-07 15:55:00,195.820007,195.940002,195.789993,195.86,419233.0
1717776000,0,2024-06-07 16:00:00,195.86,195.929992,195.789993,195.875,292221.0
1717776300,0,2024-06-07 16:05:00,195.875,196.184997,195.8152,196.090103,736881.0
1717776600,0,2024-06-07 16:10:00,196.098007,196.11,195.809997,195.830001,358876.0
1717776900,0,2024-06-07 16:15:00,195.835006,195.865005,195.630004,195.675003,315225.0
1717777200,0,2024-06-07 16:20:00,195.669998,195.960006,195.630004,195.960006,852027.0
1717777500,0,2024-06-07 16:25:00,195.960006,195.990005,195.770004,195.955001,405107.0
1717777800,0,2024-06-07 16:30:00,195.960006,196.149993,195.960006,196.074996,436439.0
1717778100,0,2024-06-07 16:35:00,196.070007,196.11,195.889999,195.910003,387885.0
1717778400,0,2024-06-07 16:40:00,195.904998,195.919998,195.789993,195.835006,366292.0
1717778700,0,2024-06-07 16:45:00,195.835006,195.910003,195.710006,195.839996,282278.0
1717779000,0,2024-06-07 16:50:00,195.830001,196.119995,195.830001,196.119903,298219.0
1717779300,0,2024-06-07 16:55:00,196.115005,196.410003,196.115005,196.320007,589570.0
1717779600,0,2024-06-07 17:00:00,196.320007,196.339996,196.119995,196.25,342814.0
1717779900,0,2024-06-07 17:05:00,196.254196,196.270004,196.089996,196.089996,346453.0
1717780200,0,2024-06-07 17:10:00,196.095001,196.309997,195.960006,196.264999,495955.0
1717780500,0,2024-06-07 17:15:00,196.259994,196.304992,196.139999,196.235,238572.0
1717780800,0,2024-06-07 17:20:00,196.235,196.470001,196.225006,196.470001,416701.0
1717781100,0,2024-06-07 17:25:00,196.469894,196.490005,196.320007,196.36,351595.0
1717781400,0,2024-06-07 17:30:00,196.36,196.429992,196.335006,196.410095,300139.0
1717781700,0,2024-06-07 17:35:00,196.414993,196.419998,196.25,196.36,301536.0
1717782000,0,2024-06-07 17:40:00,196.354995,196.354995,196.175003,196.259994,282959.0
1717782300,0,2024-06-07 17:45:00,196.263595,196.309997,196.169998,196.259994,298735.0
1717782600,0,2024-06-07 17:50:00,196.255004,196.399993,196.230102,196.350204,326382.0
1717782900,0,2024-06-07 17:55:00,196.350006,196.580001,196.339996,196.505004,604927.0
1717783200,0,2024-06-07 18:00:00,196.5,196.520004,196.289993,196.337905,789137.0
1717783500,0,2024-06-07 18:05:00,196.339996,196.399993,195.919998,196.0,852100.0
1717783800,0,2024-06-07 18:10:00,196.005004,196.200195,195.850006,195.880004,584160.0
1717784100,0,2024-06-07 18:15:00,195.880004,195.949996,195.720001,195.845703,559278.0
1717784400,0,2024-06-07 18:20:00,195.830001,196.050003,195.800003,195.899993,375571.0
1717784700,0,2024-06-07 18:25:00,195.899993,196.070007,195.86,195.869995,394824.0
1717785000,0,2024-06-07 18:30:00,195.86,195.919998,195.580001,195.636795,404359.0
1717785300,0,2024-06-07 18:35:00,195.639999,195.729995,195.580001,195.695007,231475.0
1717785600,0,2024-06-07 18:40:00,195.690002,195.804992,195.630004,195.789993,259710.0
1717785900,0,2024-06-07 18:45:00,195.802795,195.856094,195.720001,195.770004,249826.0
1717786200,0,2024-06-07 18:50:00,195.759994,195.829895,195.669998,195.818206,285965.0
1717786500,0,2024-06-07 18:55:00,195.809997,195.869995,195.759994,195.86,278141.0
1717786800,0,2024-06-07 19:00:00,195.869995,195.960006,195.820007,195.917205,388496.0
1717787100,0,2024-06-07 19:05:00,195.910003,195.960006,195.779998,195.889999,384328.0
1717787400,0,2024-06-07 19:10:00,195.889999,195.979995,195.774993,195.919998,404036.0
1717787700,0,2024-06-07 19:15:00,195.929992,196.129699,195.889999,196.006195,520577.0
1717788000,0,2024-06-07 19:20:00,196.0,196.149993,195.990005,196.050003,394106.0
1717788300,0,2024-06-07 19:25:00,196.054992,196.440002,196.0,196.439498,611987.0
1717788600,0,2024-06-07 19:30:00,196.434997,196.580001,196.240005,196.499893,761460.0
1717788900,0,2024-06-07 19:35:00,196.494995,196.574996,196.259994,196.559997,882870.0
1717789200,0,2024-06-07 19:40:00,196.559997,196.850006,196.5,196.804992,1058141.0
1717789500,0,2024-06-07 19:45:00,196.801193,196.820007,196.529998,196.529998,890753.0
1717789800,0,2024-06-07 19:50:00,196.539993,196.729995,196.36,196.570007,1425048.0
1717790100,0,2024-06-07 19:55:00,196.669998,196.940002,196.589996,196.899993,2719739.0
1718026200,0,2024-06-10 13:30:00,197.199996,197.281692,196.36,196.820007,4435680.0
1718026500,0,2024-06-10 13:35:00,196.809997,196.880004,195.880004,195.880996,1365438.0
1718026800,0,2024-06-10 13:40:00,195.884994,196.309997,195.679992,195.979995,1358319.0
1718027100,0,2024-06-10 13:45:00,195.979995,196.039993,195.320007,195.350097,1422670.0
1718027400,0,2024-06-10 13:50:00,195.350006,195.600006,195.119995,195.475006,1081978.0
1718027700,0,2024-06-10 13:55:00,195.460006,195.589996,195.210006,195.410003,945221.0
1718028000,0,2024-06-10 14:00:00,195.419998,195.509994,194.929992,195.175003,1018842.0
1718028300,0,2024-06-10 14:05:00,195.175003,195.229904,194.830001,195.159698,1091628.0
1718028600,0,2024-06-10 14:10:00,195.214996,195.608001,195.130004,195.169998,1012338.0
1718028900,0,2024-06-10 14:15:00,195.139999,195.339599,195.029998,195.210006,642933.0
1718029200,0,2024-06-10 14:20:00,195.210403,195.259994,195.065002,195.119995,540422.0
1718029500,0,2024-06-10 14:25:00,195.125,195.639999,195.100006,195.619995,725231.0
1718029800,0,2024-06-10 14:30:00,195.621704,195.740005,195.520004,195.524993,759578.0
1718030100,0,2024-06-10 14:35:00,195.524993,195.630004,195.445007,195.600006,456556.0
1718030400,0,2024-06-10 14:40:00,195.595001,195.709793,195.429992,195.535003,504843.0
1718030700,0,2024-06-10 14:45:00,195.535003,195.559997,195.369995,195.464996,436024.0
1718031000,0,2024-06-10 14:50:00,195.464996,195.580001,195.384994,195.464996,401337.0
1718031300,0,2024-06-10 14:55:00,195.470001,195.550003,195.380004,195.384994,467052.0
1718031600,0,2024-06-10 15:00:00,195.380004,195.535003,195.25,195.486892,442533.0
1718031900,0,2024-06-10 15:05:00,195.490005,195.589996,195.460006,195.564193,368982.0
1718032200,0,2024-06-10 15:10:00,195.570007,195.574996,195.309997,195.425796,452418.0
1718032500,0,2024-06-10 15:15:00,195.425003,195.585006,195.389999,195.5,442984.0
1718032800,0,2024-06-10 15:20:00,195.490005,195.699996,195.479995,195.634994,392355.0
1718033100,0,2024-06-10 15:25:00,195.634994,195.669998,195.479995,195.554199,390864.0
1718033400,0,2024-06-10 15:30:00,195.559997,195.639999,195.470001,195.490005,355330.0
1718033700,0,2024-06-10 15:35:00,195.490005,195.565002,195.440002,195.485,327703.0
1718034000,0,2024-06-10 15:40:00,195.490005,195.490005,195.350006,195.449996,430508.0
1718034300,0,2024-06-10 15:45:00,195.449996,195.449996,195.070007,195.169998,428898.0
1718034600,0,2024-06-10 15:50:00,195.176193,195.369995,195.104995,195.327896,483979.0
1718034900,0,2024-06-10 15:55:00,195.330001,195.479995,195.229995,195.229995,493028.0
1718035200,0,2024-06-10 16:00:00,195.235,195.440002,195.080001,195.429992,456001.0
1718035500,0,2024-06-10 16:05:00,195.425003,195.850006,195.380004,195.839996,895324.0
1718035800,0,2024-06-10 16:10:00,195.839996,196.089996,195.779998,195.959899,1028579.0
1718036100,0,2024-06-10 16:15:00,195.953399,196.130004,195.929992,196.020004,673949.0
1718036400,0,2024-06-10 16:20:00,196.014999,196.210006,195.820007,195.871505,783396.0
1718036700,0,2024-06-10 16:25:00,195.880004,195.904998,195.780105,195.888397,487455.0
1718037000,0,2024-06-10 16:30:00,195.889999,196.149993,195.824996,195.990005,503591.0
1718037300,0,2024-06-10 16:35:00,195.979995,196.119995,195.869995,196.089996,354998.0
1718037600,0,2024-06-10 16:40:00,196.089996,196.100006,195.850006,195.880004,309196.0
1718037900,0,2024-06-10 16:45:00,195.889999,195.940002,195.580001,195.645004,398510.0
1718038200,0,2024-06-10 16:50:00,195.648101,195.699996,195.440002,195.455001,553324.0
1718038500,0,2024-06-10 16:55:00,195.464996,195.740005,195.449996,195.619995,582913.0
1718038800,0,2024-06-10 17:00:00,195.61,196.080001,195.550003,196.059906,699732.0
1718039100,0,2024-06-10 17:05:00,196.054992,196.380004,196.050003,196.225006,797606.0
1718039400,0,2024-06-10 17:10:00,196.225006,196.380004,195.639999,195.969894,1043231.0
1718039700,0,2024-06-10 17:15:00,195.964996,196.100006,195.820007,196.079895,540406.0
1718040000,0,2024-06-10 17:20:00,196.074996,196.25,195.837005,195.86,594340.0
1718040300,0,2024-06-10 17:25:00,195.869995,195.970001,195.11,195.425003,1159956.0
1718040600,0,2024-06-10 17:30:00,195.440002,195.61,194.699996,194.729995,1533649.0
1718040900,0,2024-06-10 17:35:00,194.75,194.869995,193.649993,193.774993,2420434.0
1718041200,0,2024-06-10 17:40:00,193.783996,194.479904,193.399993,194.419998,2028068.0
1718041500,0,2024-06-10 17:45:00,194.460006,195.239898,194.270004,195.169799,1485767.0
1718041800,0,2024-06-10 17:50:00,195.149993,195.179901,194.800003,195.010101,920370.0
1718042100,0,2024-06-10 17:55:00,195.000106,195.130004,194.899993,194.949996,584498.0
1718042400,0,2024-06-10 18:00:00,194.949996,195.570007,194.830001,195.399993,815352.0
1718042700,0,2024-06-10 18:05:00,195.414901,196.449996,194.620407,195.139999,3765248.0
1718043000,0,2024-06-10 18:10:00,195.139999,195.5,194.25,194.690002,2430607.0
1718043300,0,2024-06-10 18:15:00,194.708099,195.169998,192.309997,192.460006,3210769.0
1718043600,0,2024-06-10 18:20:00,192.449996,193.710006,192.149993,192.949996,3031131.0
1718043900,0,2024-06-10 18:25:00,192.949996,193.649993,192.800003,193.160003,1470769.0
1718044200,0,2024-06-10 18:30:00,193.149993,193.345001,192.330001,192.543792,1526983.0
1718044500,0,2024-06-10 18:35:00,192.550003,194.300003,192.550003,193.660095,2891697.0
1718044800,0,2024-06-10 18:40:00,193.690002,194.130004,192.899993,193.669998,2730314.0
1718045100,0,2024-06-10 18:45:00,193.690002,194.199996,193.050003,193.080001,1571165.0
1718045400,0,2024-06-10 18:50:00,193.059997,193.389999,192.899993,193.279998,1083926.0
1718045700,0,2024-06-10 18:55:00,193.289993,193.550003,193.119995,193.160003,882980.0
1718046000,0,2024-06-10 19:00:00,193.169998,193.770004,192.600601,193.330001,1584177.0
1718046300,0,2024-06-10 19:05:00,193.36,193.630004,193.229995,193.460006,864926.0
1718046600,0,2024-06-10 19:10:00,193.454498,194.169998,193.419998,194.125,912349.0
1718046900,0,2024-06-10 19:15:00,194.130004,194.160003,193.809997,194.020004,963807.0
1718047200,0,2024-06-10 19:20:00,194.020004,194.11,192.970001,192.991104,1015321.0
1718047500,0,2024-06-10 19:25:00,192.970001,193.089996,192.669998,192.964996,1118176.0
1718047800,0,2024-06-10 19:30:00,192.960006,193.179992,192.309997,192.339996,1230514.0
1718048100,0,2024-06-10 19:35:00,192.330001,192.899993,192.309997,192.869995,1217657.0
1718048400,0,2024-06-10 19:40:00,192.876403,193.050003,192.750106,192.759994,971623.0
1718048700,0,2024-06-10 19:45:00,192.759994,192.929992,192.380004,192.404998,1129991.0
1718049000,0,2024-06-10 19:50:00,192.404998,192.690002,192.289993,192.366897,1778275.0
1718049300,0,2024-06-10 19:55:00,192.36,193.190002,192.330001,193.130004,3596461.0
1718112600,0,2024-06-11 13:30:00,193.660003,196.119995,193.639999,196.005004,5852665.0
1718112900,0,2024-06-11 13:35:00,195.979995,197.589996,195.935897,196.979995,4454799.0
1718113200,0,2024-06-11 13:40:00,196.970001,197.725006,196.910003,197.054992,2896983.0
1718113500,0,2024-06-11 13:45:00,197.080001,197.949996,197.024993,197.675003,2320711.0
1718113800,0,2024-06-11 13:50:00,197.800003,198.363098,197.649993,198.159896,3098728.0
1718114100,0,2024-06-11 13:55:00,198.100006,199.149002,197.960098,199.130004,2670626.0
1718114400,0,2024-06-11 14:00:00,199.131607,199.869995,199.100006,199.61,3405972.0
1718114700,0,2024-06-11 14:05:00,199.619995,199.744995,198.880004,199.529998,2821528.0
1718115000,0,2024-06-11 14:10:00,199.539993,199.869995,199.460006,199.811996,2548965.0
1718115300,0,2024-06-11 14:15:00,199.895004,200.330001,199.190002,199.309997,6232994.0
1718115600,0,2024-06-11 14:20:00,199.304992,199.690002,199.229995,199.574996,1692983.0
1718115900,0,2024-06-11 14:25:00,199.589996,201.044998,199.429992,200.899993,3757164.0
1718116200,0,2024-06-11 14:30:00,200.892501,201.630004,200.880004,201.119995,3411574.0
1718116500,0,2024-06-11 14:35:00,201.11,201.949996,200.919998,201.940093,2430899.0
1718116800,0,2024-06-11 14:40:00,201.949996,202.86,201.910003,202.175003,3883201.0
1718117100,0,2024-06-11 14:45:00,202.171401,202.804992,201.979995,202.740005,2319287.0
1718117400,0,2024-06-11 14:50:00,202.729995,203.800003,202.399993,203.399993,3780655.0
1718117700,0,2024-06-11 14:55:00,203.404998,203.520004,203.089996,203.240005,2493252.0
1718118000,0,2024-06-11 15:00:00,203.235,203.960006,202.929992,203.332992,3381549.0
1718118300,0,2024-06-11 15:05:00,203.320098,203.5,202.389999,202.559997,2591297.0
1718118600,0,2024-06-11 15:10:00,202.570007,203.009994,202.479995,202.720001,1749931.0
1718118900,0,2024-06-11 15:15:00,202.720001,203.139999,202.410003,203.0,1997093.0
1718119200,0,2024-06-11 15:20:00,203.0,203.699996,202.869995,203.589996,2635953.0
1718119500,0,2024-06-11 15:25:00,203.580001,204.509994,203.539993,204.409896,3248755.0
1718119800,0,2024-06-11 15:30:00,204.395004,205.419998,204.384994,205.231002,4664367.0
1718120100,0,2024-06-11 15:35:00,205.240493,205.449996,204.699996,205.199996,2665926.0
1718120400,0,2024-06-11 15:40:00,205.210006,205.210006,204.130004,204.529998,2686604.0
1718120700,0,2024-06-11 15:45:00,204.539901,204.649993,204.145004,204.449493,1549299.0
1718121000,0,2024-06-11 15:50:00,204.440002,204.869995,204.020004,204.520004,1723307.0
1718121300,0,2024-06-11 15:55:00,204.477798,204.690002,204.190002,204.329895,1169062.0
1718121600,0,2024-06-11 16:00:00,204.330001,204.5,203.830001,203.970001,1497343.0
1718121900,0,2024-06-11 16:05:00,203.970001,204.079895,203.449996,203.729995,1502588.0
1718122200,0,2024-06-11 16:10:00,203.729995,204.589996,203.710006,204.492202,1945803.0
1718122500,0,2024-06-11 16:15:00,204.5,204.830001,204.160003,204.410003,1887235.0
1718122800,0,2024-06-11 16:20:00,204.399993,204.5699,204.100006,204.279998,1068834.0
1718123100,0,2024-06-11 16:25:00,204.294998,204.479995,204.160003,204.225006,926982.0
1718123400,0,2024-06-11 16:30:00,204.247604,204.320007,204.0,204.071594,908424.0
1718123700,0,2024-06-11 16:35:00,204.070098,204.320007,203.809997,203.852996,1127953.0
1718124000,0,2024-06-11 16:40:00,203.854995,204.61,203.800003,204.410003,1734573.0
1718124300,0,2024-06-11 16:45:00,204.412902,204.539993,204.11,204.429992,1158473.0
1718124600,0,2024-06-11 16:50:00,204.419998,204.880004,204.289993,204.86,1284925.0
1718124900,0,2024-06-11 16:55:00,204.865005,205.070007,204.779998,205.039993,1572606.0
1718125200,0,2024-06-11 17:00:00,205.049896,205.389999,204.711395,205.354995,1673617.0
1718125500,0,2024-06-11 17:05:00,205.36,205.399993,205.119995,205.270004,1007372.0
1718125800,0,2024-06-11 17:10:00,205.279998,205.850006,205.199996,205.779998,1542679.0
1718126100,0,2024-06-11 17:15:00,205.794998,206.029998,205.410003,205.449996,1700958.0
1718126400,0,2024-06-11 17:20:00,205.470001,205.490005,205.0,205.149902,1326019.0
1718126700,0,2024-06-11 17:25:00,205.149993,205.229995,204.960006,205.039993,878726.0
1718127000,0,2024-06-11 17:30:00,205.029998,205.229003,204.809997,205.044998,1206208.0
1718127300,0,2024-06-11 17:35:00,205.044998,205.410003,204.949996,205.050003,1018884.0
1718127600,0,2024-06-11 17:40:00,205.044998,205.139999,204.800003,204.929992,793864.0
1718127900,0,2024-06-11 17:45:00,204.940002,204.940002,204.61,204.645004,792561.0
1718128200,0,2024-06-11 17:50:00,204.643096,205.339996,204.440002,205.203903,1368485.0
1718128500,0,2024-06-11 17:55:00,205.199996,205.199996,204.899993,204.990005,761957.0
1718128800,0,2024-06-11 18:00:00,204.985,205.049896,204.630203,204.770004,1061464.0
1718129100,0,2024-06-11 18:05:00,204.770004,204.929992,204.470001,204.539901,866540.0
1718129400,0,2024-06-11 18:10:00,204.529998,204.720001,204.440002,204.615005,853379.0
1718129700,0,2024-06-11 18:15:00,204.615005,205.039993,204.589996,204.889999,1034241.0
1718130000,0,2024-06-11 18:20:00,204.889999,205.239898,204.875,205.139892,913657.0
1718130300,0,2024-06-11 18:25:00,205.130004,205.240005,204.960006,205.080001,782608.0
1718130600,0,2024-06-11 18:30:00,205.089996,205.75,204.949996,205.604995,1380571.0
1718130900,0,2024-06-11 18:35:00,205.61,205.789993,205.529998,205.654998,1039876.0
1718131200,0,2024-06-11 18:40:00,205.660003,205.830001,205.559997,205.645004,941597.0
1718131500,0,2024-06-11 18:45:00,205.649993,205.929992,205.559997,205.811996,1121848.0
1718131800,0,2024-06-11 18:50:00,205.809997,205.86,205.539993,205.600006,719651.0
1718132100,0,2024-06-11 18:55:00,205.604995,205.639892,205.449996,205.600006,795510.0
1718132400,0,2024-06-11 19:00:00,205.595001,205.720001,205.559997,205.690002,942884.0
1718132700,0,2024-06-11 19:05:00,205.679306,205.690002,205.009994,205.089996,1073999.0
1718133000,0,2024-06-11 19:10:00,205.080001,205.080001,204.75,204.789993,1042074.0
1718133300,0,2024-06-11 19:15:00,204.779998,205.229995,204.699996,205.220001,1254437.0
1718133600,0,2024-06-11 19:20:00,205.229995,205.589996,205.149993,205.520904,1216453.0
1718133900,0,2024-06-11 19:25:00,205.520004,205.779998,205.460006,205.729995,1406916.0
1718134200,0,2024-06-11 19:30:00,205.729995,205.740005,205.529998,205.580001,1034080.0
1718134500,0,2024-06-11 19:35:00,205.570007,205.789993,205.490005,205.684997,1245201.0
1718134800,0,2024-06-11 19:40:00,205.684997,206.309997,205.684997,206.244995,2791585.0
1718135100,0,2024-06-11 19:45:00,206.244995,206.289993,205.979995,206.229995,1879432.0
1718135400,0,2024-06-11 19:50:00,206.220001,206.7397,206.11,206.654998,3446556.0
1718135700,0,2024-06-11 19:55:00,206.660003,207.160003,206.649993,207.139999,6114040.0
1718199000,0,2024-06-12 13:30:00,207.36,209.839996,206.910003,209.779998,11646495.0
1718199300,0,2024-06-12 13:35:00,209.787292,211.539993,209.389999,211.429992,5619221.0
1718199600,0,2024-06-12 13:40:00,211.418594,212.389999,211.070007,211.830001,5228721.0
1718199900,0,2024-06-12 13:45:00,212.020004,213.119506,211.820007,213.083206,4016063.0
1718200200,0,2024-06-12 13:50:00,213.059997,214.75,212.970001,214.429992,5825985.0
1718200500,0,2024-06-12 13:55:00,214.419998,214.990005,213.199996,214.255004,4986385.0
1718200800,0,2024-06-12 14:00:00,214.289993,215.990005,214.210006,214.710098,5698377.0
1718201100,0,2024-06-12 14:05:00,214.723907,215.449996,214.229995,215.25,3096664.0
1718201400,0,2024-06-12 14:10:00,215.279998,215.679992,214.550003,215.119995,3663409.0
1718201700,0,2024-06-12 14:15:00,215.119995,215.669998,214.649993,214.690307,2611181.0
1718202000,0,2024-06-12 14:20:00,214.690307,215.350006,214.660003,214.970001,1906362.0
1718202300,0,2024-06-12 14:25:00,214.970001,215.5699,214.651,215.235,2197202.0
1718202600,0,2024-06-12 14:30:00,215.220001,215.300003,214.679992,215.074996,1635438.0
1718202900,0,2024-06-12 14:35:00,215.080001,215.960006,214.830001,215.11,3216857.0
1718203200,0,2024-06-12 14:40:00,215.130004,216.289993,215.0,215.434997,2822701.0
1718203500,0,2024-06-12 14:45:00,215.419998,216.089996,215.0,216.031799,1971160.0
1718203800,0,2024-06-12 14:50:00,216.009994,216.380004,215.830001,215.971801,1890081.0
1718204100,0,2024-06-12 14:55:00,215.963699,216.619995,215.550003,216.603103,2317468.0
1718204400,0,2024-06-12 15:00:00,216.61,217.440002,216.505401,216.994995,3238103.0
1718204700,0,2024-06-12 15:05:00,216.940002,218.098403,216.940002,218.014007,3244330.0
1718205000,0,2024-06-12 15:10:00,218.024993,218.119995,217.11,217.3199,2439713.0
1718205300,0,2024-06-12 15:15:00,217.309997,217.949996,217.210998,217.770095,2459858.0
1718205600,0,2024-06-12 15:20:00,217.774093,217.869995,217.369995,217.824996,1658570.0
1718205900,0,2024-06-12 15:25:00,217.830001,218.039993,217.419998,217.580093,1631635.0
1718206200,0,2024-06-12 15:30:00,217.580001,217.600006,217.11,217.470001,1436317.0
1718206500,0,2024-06-12 15:35:00,217.479995,217.5,216.570007,216.630004,1582875.0
1718206800,0,2024-06-12 15:40:00,216.625,216.839996,216.36,216.470001,1715036.0
1718207100,0,2024-06-12 15:45:00,216.449996,216.699996,216.229995,216.304992,1452041.0
1718207400,0,2024-06-12 15:50:00,216.330001,216.895004,216.229995,216.514999,1567803.0
1718207700,0,2024-06-12 15:55:00,216.514999,216.699996,216.179992,216.507507,1240836.0
1718208000,0,2024-06-12 16:00:00,216.509994,216.669998,216.190002,216.236694,962542.0
1718208300,0,2024-06-12 16:05:00,216.234207,217.479995,216.182693,217.470001,1826167.0
1718208600,0,2024-06-12 16:10:00,217.474105,217.490005,216.804992,216.815002,993428.0
1718208900,0,2024-06-12 16:15:00,216.815002,217.25,216.619995,216.660003,1077683.0
1718209200,0,2024-06-12 16:20:00,216.649993,216.720001,215.479995,215.634994,1836741.0
1718209500,0,2024-06-12 16:25:00,215.634994,215.679992,215.270004,215.350006,1792198.0
1718209800,0,2024-06-12 16:30:00,215.330596,215.970001,215.330596,215.748001,1450294.0
1718210100,0,2024-06-12 16:35:00,215.75,215.888504,214.860992,215.199996,1532891.0
1718210400,0,2024-06-12 16:40:00,215.220001,215.929992,215.149993,215.895004,1139756.0
1718210700,0,2024-06-12 16:45:00,215.894897,216.320007,215.880004,216.002395,1011344.0
1718211000,0,2024-06-12 16:50:00,216.0,216.029998,215.716094,215.960006,849546.0
1718211300,0,2024-06-12 16:55:00,215.975006,216.029998,215.559997,215.825698,712637.0
1718211600,0,2024-06-12 17:00:00,215.839904,216.029998,215.509994,215.990005,764001.0
1718211900,0,2024-06-12 17:05:00,216.0,216.244995,215.710006,216.210006,696531.0
1718212200,0,2024-06-12 17:10:00,216.195007,217.208999,216.11,217.11,1432069.0
1718212500,0,2024-06-12 17:15:00,217.114196,217.169998,216.794998,216.852798,1165258.0
1718212800,0,2024-06-12 17:20:00,216.86,217.100006,216.779998,217.0401,702638.0
1718213100,0,2024-06-12 17:25:00,217.050003,217.36,216.919998,216.929992,1104471.0
1718213400,0,2024-06-12 17:30:00,216.927505,216.940002,216.460006,216.840103,951282.0
1718213700,0,2024-06-12 17:35:00,216.850006,217.179992,216.820007,217.135299,716222.0
1718214000,0,2024-06-12 17:40:00,217.139999,217.5,217.020004,217.11,1242368.0
1718214300,0,2024-06-12 17:45:00,217.100006,217.350006,217.029998,217.308502,833388.0
1718214600,0,2024-06-12 17:50:00,217.259994,217.419998,217.135604,217.335693,857984.0
1718214900,0,2024-06-12 17:55:00,217.337997,217.654998,217.320007,217.485,1038859.0
1718215200,0,2024-06-12 18:00:00,217.490005,217.850006,216.550003,217.320007,2514074.0
1718215500,0,2024-06-12 18:05:00,217.330001,217.604995,217.100006,217.508499,1117281.0
1718215800,0,2024-06-12 18:10:00,217.5,218.0,216.949996,217.298995,2088366.0
1718216100,0,2024-06-12 18:15:00,217.299896,218.589996,217.020004,218.4225,2364755.0
1718216400,0,2024-06-12 18:20:00,218.425003,219.324996,218.25,218.744293,2719789.0
1718216700,0,2024-06-12 18:25:00,218.727493,219.130004,218.539993,218.960205,1432435.0
1718217000,0,2024-06-12 18:30:00,218.950103,219.158493,218.399993,218.86,1489742.0
1718217300,0,2024-06-12 18:35:00,218.86,219.719802,218.770004,219.710006,2492498.0
1718217600,0,2024-06-12 18:40:00,219.701095,219.990005,219.289993,219.445205,2637212.0
1718217900,0,2024-06-12 18:45:00,219.470001,220.139999,219.169998,219.489898,2919583.0
1718218200,0,2024-06-12 18:50:00,219.490005,219.800003,219.050003,219.11,1417064.0
1718218500,0,2024-06-12 18:55:00,219.1156,219.960006,219.029998,219.779998,1643582.0
1718218800,0,2024-06-12 19:00:00,219.779998,220.089996,219.440002,219.559997,1548695.0
1718219100,0,2024-06-12 19:05:00,219.559997,219.940002,219.320007,219.820007,1232458.0
1718219400,0,2024-06-12 19:10:00,219.789993,220.199996,219.699996,220.033203,1803048.0
1718219700,0,2024-06-12 19:15:00,220.029998,220.199996,219.479995,219.789993,1718113.0
1718220000,0,2024-06-12 19:20:00,219.779998,219.910003,218.699996,218.701004,1691525.0
1718220300,0,2024-06-12 19:25:00,218.660003,218.710006,217.369995,217.729995,2982089.0
1718220600,0,2024-06-12 19:30:00,217.740005,217.759994,216.330001,216.824905,3288224.0
1718220900,0,2024-06-12 19:35:00,216.820007,217.479995,215.529998,215.652206,3057782.0
1718221200,0,2024-06-12 19:40:00,215.630004,215.669998,213.899993,214.190002,5028163.0
1718221500,0,2024-06-12 19:45:00,214.175003,214.729995,213.649993,214.339996,3863437.0
1718221800,0,2024-06-12 19:50:00,214.36,214.679992,213.085403,213.220001,5197002.0
1718222100,0,2024-06-12 19:55:00,213.240005,213.880004,212.839996,213.111694,7198897.0
1718285400,0,2024-06-13 13:30:00,215.185394,216.279495,214.509994,214.995803,9595161.0
1718285700,0,2024-06-13 13:35:00,215.009994,216.600006,214.160003,216.154998,3601469.0
1718286000,0,2024-06-13 13:40:00,216.149993,216.620498,215.720001,216.160003,2330826.0
1718286300,0,2024-06-13 13:45:00,216.169998,216.419998,215.919998,216.160003,1690508.0
1718286600,0,2024-06-13 13:50:00,216.179992,216.75,215.041107,215.604995,2506275.0
1718286900,0,2024-06-13 13:55:00,215.602706,215.619995,213.937194,214.729995,2435058.0
1718287200,0,2024-06-13 14:00:00,214.75,214.979995,214.139999,214.707992,1574394.0
1718287500,0,2024-06-13 14:05:00,214.711807,214.820007,214.050003,214.050003,1070390.0
1718287800,0,2024-06-13 14:10:00,214.050094,214.179992,213.139999,213.485,1750950.0
1718288100,0,2024-06-13 14:15:00,213.434997,214.059997,213.169998,213.925003,1191698.0
1718288400,0,2024-06-13 14:20:00,213.929992,214.210006,213.160003,213.3385,1094845.0
1718288700,0,2024-06-13 14:25:00,213.354995,214.229995,213.289993,213.850204,1269612.0
1718289000,0,2024-06-13 14:30:00,213.864303,214.559005,213.729995,214.338104,1173454.0
1718289300,0,2024-06-13 14:35:00,214.339996,214.365005,213.710006,213.789993,706523.0
1718289600,0,2024-06-13 14:40:00,213.781295,213.929992,213.419998,213.710006,730609.0
1718289900,0,2024-06-13 14:45:00,213.735,214.210006,213.600006,214.139999,760112.0
1718290200,0,2024-06-13 14:50:00,214.130004,214.229995,213.919998,213.949996,631638.0
1718290500,0,2024-06-13 14:55:00,213.964996,213.9888,212.820007,212.860107,1208401.0
1718290800,0,2024-06-13 15:00:00,212.880004,212.889999,212.170104,212.320007,1640997.0
1718291100,0,2024-06-13 15:05:00,212.330001,213.539993,212.210006,213.493499,1723565.0
1718291400,0,2024-06-13 15:10:00,213.505004,214.0,213.410095,213.737106,1250913.0
1718291700,0,2024-06-13 15:15:00,213.75,213.929992,213.449401,213.520004,712654.0
1718292000,0,2024-06-13 15:20:00,213.5,213.5708,212.86,213.330001,762379.0
1718292300,0,2024-06-13 15:25:00,213.358703,213.660003,213.190002,213.445007,589057.0
1718292600,0,2024-06-13 15:30:00,213.435897,213.800003,213.289993,213.649993,590486.0
1718292900,0,2024-06-13 15:35:00,213.640106,213.649993,213.279998,213.447402,388256.0
1718293200,0,2024-06-13 15:40:00,213.449996,213.970001,213.432006,213.934997,530027.0
1718293500,0,2024-06-13 15:45:00,213.9272,214.061798,213.780105,213.880004,641556.0
1718293800,0,2024-06-13 15:50:00,213.887893,213.910003,213.580001,213.861694,487507.0
1718294100,0,2024-06-13 15:55:00,213.86,213.880004,213.690002,213.742492,530934.0
1718294400,0,2024-06-13 16:00:00,213.744995,213.744995,212.870803,213.067001,898524.0
1718294700,0,2024-06-13 16:05:00,213.074996,213.300003,212.970001,213.101806,832008.0
1718295000,0,2024-06-13 16:10:00,213.104995,213.160003,212.505996,212.880706,887595.0
1718295300,0,2024-06-13 16:15:00,212.889999,212.889999,212.050003,212.070007,908757.0
1718295600,0,2024-06-13 16:20:00,212.074996,212.206298,211.699996,212.059997,1521348.0
1718295900,0,2024-06-13 16:25:00,212.050003,212.169998,211.600006,212.100006,735252.0
1718296200,0,2024-06-13 16:30:00,212.11,212.86,212.029998,212.75,1018891.0
1718296500,0,2024-06-13 16:35:00,212.75,212.859893,212.550003,212.595001,587511.0
1718296800,0,2024-06-13 16:40:00,212.596603,212.86,212.473999,212.740005,521337.0
1718297100,0,2024-06-13 16:45:00,212.75,212.809997,212.240005,212.380004,515735.0
1718297400,0,2024-06-13 16:50:00,212.382598,212.619995,212.294998,212.520004,500405.0
1718297700,0,2024-06-13 16:55:00,212.520004,212.600006,212.259994,212.296005,333253.0
1718298000,0,2024-06-13 17:00:00,212.289993,212.690002,212.229995,212.449996,512506.0
1718298300,0,2024-06-13 17:05:00,212.449996,212.585006,212.408004,212.5,372165.0
1718298600,0,2024-06-13 17:10:00,212.490005,212.910003,212.490005,212.809997,376688.0
1718298900,0,2024-06-13 17:15:00,212.800003,213.119995,212.710006,212.813995,634760.0
1718299200,0,2024-06-13 17:20:00,212.820007,213.169998,212.729995,213.119995,459819.0
1718299500,0,2024-06-13 17:25:00,213.134994,213.740005,213.039993,213.600006,924217.0
1718299800,0,2024-06-13 17:30:00,213.604995,213.789993,213.169998,213.273193,616842.0
1718300100,0,2024-06-13 17:35:00,213.279998,213.440002,212.870101,212.979995,1040420.0
1718300400,0,2024-06-13 17:40:00,212.964996,213.289993,212.910003,213.11,403548.0
1718300700,0,2024-06-13 17:45:00,213.100006,213.11,212.483306,212.490005,488758.0
1718301000,0,2024-06-13 17:50:00,212.490005,212.740005,212.4001,212.639999,432735.0
1718301300,0,2024-06-13 17:55:00,212.649902,212.75,212.520004,212.693695,410525.0
1718301600,0,2024-06-13 18:00:00,212.699996,212.869995,212.589996,212.589996,451642.0
1718301900,0,2024-06-13 18:05:00,212.600006,212.990005,212.580001,212.780197,466915.0
1718302200,0,2024-06-13 18:10:00,212.783599,212.939895,212.699996,212.779998,345852.0
1718302500,0,2024-06-13 18:15:00,212.770004,213.119995,212.699996,213.115005,429819.0
1718302800,0,2024-06-13 18:20:00,213.115005,213.410003,213.115005,213.240005,639984.0
1718303100,0,2024-06-13 18:25:00,213.259994,213.279998,213.070007,213.190002,419455.0
1718303400,0,2024-06-13 18:30:00,213.199996,213.399993,213.145004,213.389999,499739.0
1718303700,0,2024-06-13 18:35:00,213.395004,213.419692,213.039993,213.119903,549360.0
1718304000,0,2024-06-13 18:40:00,213.11,213.520004,213.100006,213.520004,688374.0
1718304300,0,2024-06-13 18:45:00,213.510101,213.600006,213.309997,213.589996,642492.0
1718304600,0,2024-06-13 18:50:00,213.595001,213.869995,213.570007,213.820007,838658.0
1718304900,0,2024-06-13 18:55:00,213.815002,214.139892,213.75,213.979995,930261.0
1718305200,0,2024-06-13 19:00:00,213.960006,214.059997,213.770004,213.970001,652366.0
1718305500,0,2024-06-13 19:05:00,213.979995,214.199996,213.899993,213.911697,1002896.0
1718305800,0,2024-06-13 19:10:00,213.914993,213.979995,213.460098,213.639999,809847.0
1718306100,0,2024-06-13 19:15:00,213.630004,213.770004,213.229995,213.759994,3510640.0
1718306400,0,2024-06-13 19:20:00,213.770004,214.244995,213.699996,214.199996,916737.0
1718306700,0,2024-06-13 19:25:00,214.199996,214.399993,213.970001,214.339996,1070432.0
1718307000,0,2024-06-13 19:30:00,214.330001,214.350006,213.832,214.035003,832508.0
1718307300,0,2024-06-13 19:35:00,214.029998,214.169998,213.919998,214.045196,587774.0
1718307600,0,2024-06-13 19:40:00,214.050003,214.220001,214.050003,214.119995,1119373.0
1718307900,0,2024-06-13 19:45:00,214.115005,214.220001,213.960006,214.205001,844137.0
1718308200,0,2024-06-13 19:50:00,214.205001,214.554992,214.070007,214.425003,2256593.0
1718308500,0,2024-06-13 19:55:00,214.419998,214.880004,214.11,214.130004,3612139.0
1718371800,0,2024-06-14 13:30:00,213.809997,215.169998,213.317993,214.524993,4114778.0
1718372100,0,2024-06-14 13:35:00,214.529602,214.906097,214.130004,214.570007,1357528.0
1718372400,0,2024-06-14 13:40:00,214.559997,214.720001,214.160003,214.552993,1197560.0
1718372700,0,2024-06-14 13:45:00,214.550003,214.690002,214.220001,214.270004,850180.0
1718373000,0,2024-06-14 13:50:00,214.276702,214.339996,213.190002,213.420104,1329886.0
1718373300,0,2024-06-14 13:55:00,213.429992,213.880004,213.420898,213.729995,694077.0
1718373600,0,2024-06-14 14:00:00,213.740005,213.740005,212.899993,213.339996,1111548.0
1718373900,0,2024-06-14 14:05:00,213.324996,213.669998,212.699996,212.937805,972707.0
1718374200,0,2024-06-14 14:10:00,212.929992,213.139999,212.619995,212.717803,1937709.0
1718374500,0,2024-06-14 14:15:00,212.710006,213.36,212.619995,213.281799,810431.0
1718374800,0,2024-06-14 14:20:00,213.286193,214.410003,213.210006,214.410003,1362666.0
1718375100,0,2024-06-14 14:25:00,214.410003,214.625,213.320007,213.389999,1231835.0
1718375400,0,2024-06-14 14:30:00,213.389999,213.645004,213.050003,213.222,725579.0
1718375700,0,2024-06-14 14:35:00,213.225006,213.225006,212.660003,213.160003,867286.0
1718376000,0,2024-06-14 14:40:00,213.160003,213.61,213.149902,213.600006,680365.0
1718376300,0,2024-06-14 14:45:00,213.590103,213.919906,213.539993,213.539993,643027.0
1718376600,0,2024-06-14 14:50:00,213.542007,213.869995,213.371398,213.605102,562003.0
1718376900,0,2024-06-14 14:55:00,213.589996,213.600006,213.070007,213.111495,505109.0
1718377200,0,2024-06-14 15:00:00,213.119995,213.350006,212.890197,213.259994,545040.0
1718377500,0,2024-06-14 15:05:00,213.270004,213.539993,212.850006,213.089996,721129.0
1718377800,0,2024-06-14 15:10:00,213.149993,213.729095,213.0,213.660003,553584.0
1718378100,0,2024-06-14 15:15:00,213.649993,213.770004,213.520004,213.679992,1936918.0
1718378400,0,2024-06-14 15:20:00,213.699996,213.839996,213.550003,213.800003,690627.0
1718378700,0,2024-06-14 15:25:00,213.808898,213.830001,213.559997,213.595001,576431.0
1718379000,0,2024-06-14 15:30:00,213.595001,213.7863,213.229995,213.741394,563409.0
1718379300,0,2024-06-14 15:35:00,213.740097,213.820007,213.059997,213.100006,634700.0
1718379600,0,2024-06-14 15:40:00,213.104904,213.304992,212.850006,212.8945,1285691.0
1718379900,0,2024-06-14 15:45:00,212.898895,212.940002,212.639999,212.656906,471264.0
1718380200,0,2024-06-14 15:50:00,212.654205,212.839996,212.449996,212.770004,660390.0
1718380500,0,2024-06-14 15:55:00,212.75,212.919998,212.509994,212.550003,519786.0
1718380800,0,2024-06-14 16:00:00,212.539993,212.550003,212.065002,212.299896,1596720.0
1718381100,0,2024-06-14 16:05:00,212.289993,212.520004,212.160003,212.190002,437839.0
1718381400,0,2024-06-14 16:10:00,212.190002,212.389999,212.029998,212.115005,663771.0
1718381700,0,2024-06-14 16:15:00,212.119995,212.130004,211.839996,211.839996,739815.0
1718382000,0,2024-06-14 16:20:00,211.848205,212.289993,211.669998,212.199996,982526.0
1718382300,0,2024-06-14 16:25:00,212.190093,212.199996,211.710006,211.75,501421.0
1718382600,0,2024-06-14 16:30:00,211.75,211.919998,211.300003,211.338699,664275.0
1718382900,0,2024-06-14 16:35:00,211.335006,211.75,211.335006,211.649993,823643.0
1718383200,0,2024-06-14 16:40:00,211.654205,211.859893,211.36,211.427902,792779.0
1718383500,0,2024-06-14 16:45:00,211.440002,211.604995,211.330703,211.584396,511928.0
1718383800,0,2024-06-14 16:50:00,211.589996,212.139495,211.589996,212.054992,747425.0
1718384100,0,2024-06-14 16:55:00,212.050003,212.190002,211.975997,212.179992,680588.0
1718384400,0,2024-06-14 17:00:00,212.190002,212.279006,211.930099,212.071395,465717.0
1718384700,0,2024-06-14 17:05:00,212.074996,212.089996,211.735,211.940002,377881.0
1718385000,0,2024-06-14 17:10:00,211.929992,211.949996,211.580001,211.660003,374997.0
1718385300,0,2024-06-14 17:15:00,211.649993,211.960006,211.399993,211.412796,557447.0
1718385600,0,2024-06-14 17:20:00,211.410003,211.785003,211.350006,211.488006,558686.0
1718385900,0,2024-06-14 17:25:00,211.479995,211.779998,211.410003,211.779998,415816.0
1718386200,0,2024-06-14 17:30:00,211.779998,212.11,211.759994,212.059997,538525.0
1718386500,0,2024-06-14 17:35:00,212.059997,212.309997,212.020004,212.1212,661310.0
1718386800,0,2024-06-14 17:40:00,212.125,212.196395,211.869995,212.160003,467846.0
1718387100,0,2024-06-14 17:45:00,212.139999,212.154998,211.975006,212.119903,300250.0
1718387400,0,2024-06-14 17:50:00,212.118301,212.36,212.090194,212.320007,454345.0
1718387700,0,2024-06-14 17:55:00,212.310104,212.449996,212.259994,212.3721,627266.0
1718388000,0,2024-06-14 18:00:00,212.369995,212.389999,211.960006,212.149993,455090.0
1718388300,0,2024-06-14 18:05:00,212.149993,212.178894,211.740097,211.789993,378314.0
1718388600,0,2024-06-14 18:10:00,211.804992,211.959899,211.690002,211.880004,352319.0
1718388900,0,2024-06-14 18:15:00,211.879898,211.910003,211.740005,211.880004,349117.0
1718389200,0,2024-06-14 18:20:00,211.889999,212.350006,211.830001,212.339996,426092.0
1718389500,0,2024-06-14 18:25:00,212.339996,212.385696,212.179992,212.225006,409330.0
1718389800,0,2024-06-14 18:30:00,212.229507,212.229995,211.934997,212.020004,392726.0
1718390100,0,2024-06-14 18:35:00,212.024993,212.028198,211.679992,211.910293,415787.0
1718390400,0,2024-06-14 18:40:00,211.914993,212.104995,211.86,211.979995,331644.0
1718390700,0,2024-06-14 18:45:00,211.990005,212.079895,211.800003,211.830001,305965.0
1718391000,0,2024-06-14 18:50:00,211.824996,212.324996,211.809997,212.309997,453026.0
1718391300,0,2024-06-14 18:55:00,212.300003,212.350006,211.949996,212.164993,462518.0
1718391600,0,2024-06-14 19:00:00,212.156906,212.270004,212.050003,212.244995,301128.0
1718391900,0,2024-06-14 19:05:00,212.25,212.349899,212.169998,212.270004,350524.0
1718392200,0,2024-06-14 19:10:00,212.259994,212.309799,211.880004,211.914993,475118.0
1718392500,0,2024-06-14 19:15:00,211.916503,211.979995,211.800003,211.959503,505045.0
1718392800,0,2024-06-14 19:20:00,211.955001,212.139999,211.940002,212.070007,559580.0
1718393100,0,2024-06-14 19:25:00,212.070007,212.389999,212.029998,212.380004,527752.0
1718393400,0,2024-06-14 19:30:00,212.375,212.380004,212.210006,212.274993,511994.0
1718393700,0,2024-06-14 19:35:00,212.270004,212.587799,212.270004,212.350006,676726.0
1718394000,0,2024-06-14 19:40:00,212.354995,212.399993,211.850006,211.854995,665610.0
1718394300,0,2024-06-14 19:45:00,211.850006,211.859497,211.419998,211.649993,1324448.0
1718394600,0,2024-06-14 19:50:00,211.654998,212.429992,211.639999,212.270004,1850477.0
1718394900,0,2024-06-14 19:55:00,212.279998,212.587905,212.270095,212.520004,2701939.0
1718631000,0,2024-06-17 13:30:00,213.835006,214.440002,212.960006,212.993606,5198111.0
1718631300,0,2024-06-17 13:35:00,212.994995,213.705001,212.720001,213.315994,1672453.0
1718631600,0,2024-06-17 13:40:00,213.330001,214.080001,213.25,213.723999,1409081.0
1718631900,0,2024-06-17 13:45:00,213.720001,214.800003,213.229995,213.570007,2134755.0
1718632200,0,2024-06-17 13:50:00,213.559997,213.589996,212.960006,213.463104,1350967.0
1718632500,0,2024-06-17 13:55:00,213.470001,213.570007,213.130004,213.550003,779974.0
1718632800,0,2024-06-17 14:00:00,213.539993,214.580001,213.529998,214.468002,1267039.0
1718633100,0,2024-06-17 14:05:00,214.389999,215.490005,214.309997,215.389999,3428622.0
1718633400,0,2024-06-17 14:10:00,215.389999,216.089996,215.369995,215.895004,2222478.0
1718633700,0,2024-06-17 14:15:00,215.904998,215.949996,215.199996,215.526702,1489439.0
1718634000,0,2024-06-17 14:20:00,215.520004,216.149993,215.380004,215.985,1075378.0
1718634300,0,2024-06-17 14:25:00,215.998001,216.490005,215.970001,216.0914,1550931.0
1718634600,0,2024-06-17 14:30:00,216.089996,216.399993,215.830001,216.089996,1095022.0
1718634900,0,2024-06-17 14:35:00,216.090103,216.279998,215.740005,216.139999,1035555.0
1718635200,0,2024-06-17 14:40:00,216.139999,216.147994,215.330001,215.566406,906463.0
1718635500,0,2024-06-17 14:45:00,215.568603,215.990005,215.509994,215.809997,885384.0
1718635800,0,2024-06-17 14:50:00,215.800003,216.119995,215.800003,216.100006,736621.0
1718636100,0,2024-06-17 14:55:00,216.11,217.010101,216.070007,216.880004,1698503.0
1718636400,0,2024-06-17 15:00:00,216.880004,217.179992,216.511398,216.759994,1274213.0
1718636700,0,2024-06-17 15:05:00,216.759994,217.330001,216.690002,216.889999,1153233.0
1718637000,0,2024-06-17 15:10:00,216.869995,216.889999,216.149993,216.386703,953586.0
1718637300,0,2024-06-17 15:15:00,216.389999,216.789993,216.235,216.324996,719518.0
1718637600,0,2024-06-17 15:20:00,216.324996,216.490005,216.149993,216.354995,626086.0
1718637900,0,2024-06-17 15:25:00,216.369995,216.589996,216.199996,216.331497,668598.0
1718638200,0,2024-06-17 15:30:00,216.330001,216.440002,216.160003,216.330093,530247.0
1718638500,0,2024-06-17 15:35:00,216.343902,216.460006,216.089996,216.350006,610430.0
1718638800,0,2024-06-17 15:40:00,216.355392,216.830001,216.350006,216.619995,752421.0
1718639100,0,2024-06-17 15:45:00,216.619995,216.854995,216.539993,216.764999,510664.0
1718639400,0,2024-06-17 15:50:00,216.770004,217.070007,216.339996,216.434005,773138.0
1718639700,0,2024-06-17 15:55:00,216.439895,216.469497,215.820007,216.345001,1565880.0
1718640000,0,2024-06-17 16:00:00,216.339996,216.490005,216.264999,216.309997,492557.0
1718640300,0,2024-06-17 16:05:00,216.315002,216.485,216.181198,216.419906,560708.0
1718640600,0,2024-06-17 16:10:00,216.419998,216.449996,216.281402,216.339996,354267.0
1718640900,0,2024-06-17 16:15:00,216.339996,216.550003,216.259994,216.375,484456.0
1718641200,0,2024-06-17 16:20:00,216.371505,216.649993,216.289993,216.539993,402554.0
1718641500,0,2024-06-17 16:25:00,216.539993,216.812194,216.289993,216.539993,568572.0
1718641800,0,2024-06-17 16:30:00,216.539993,216.759994,216.25,216.348403,567907.0
1718642100,0,2024-06-17 16:35:00,216.341995,216.440002,216.220001,216.330001,442896.0
1718642400,0,2024-06-17 16:40:00,216.324996,216.699996,216.130004,216.634796,521286.0
1718642700,0,2024-06-17 16:45:00,216.630004,217.169998,216.621505,217.050003,741748.0
1718643000,0,2024-06-17 16:50:00,217.059997,217.270004,216.970001,217.154998,499848.0
1718643300,0,2024-06-17 16:55:00,217.160003,217.175003,216.800003,217.074005,583271.0
1718643600,0,2024-06-17 17:00:00,217.080001,217.229293,217.029998,217.099899,441690.0
1718643900,0,2024-06-17 17:05:00,217.104995,217.11,216.800003,217.0,416833.0
1718644200,0,2024-06-17 17:10:00,216.993103,217.399993,216.914993,217.134994,542577.0
1718644500,0,2024-06-17 17:15:00,217.130004,218.0,217.130004,217.979995,1027307.0
1718644800,0,2024-06-17 17:20:00,217.970092,218.100006,217.5,217.716201,1044637.0
1718645100,0,2024-06-17 17:25:00,217.720001,217.940002,217.641098,217.820007,635754.0
1718645400,0,2024-06-17 17:30:00,217.830001,218.240005,217.75,218.235,603636.0
1718645700,0,2024-06-17 17:35:00,218.249496,218.740005,218.220001,218.514007,983305.0
1718646000,0,2024-06-17 17:40:00,218.514999,218.669998,218.190399,218.190399,735179.0
1718646300,0,2024-06-17 17:45:00,218.200195,218.36,218.070007,218.240402,575533.0
1718646600,0,2024-06-17 17:50:00,218.244995,218.369903,217.979995,218.308395,628751.0
1718646900,0,2024-06-17 17:55:00,218.309906,218.309906,217.872497,217.939895,549683.0
1718647200,0,2024-06-17 18:00:00,217.919998,218.550003,217.910095,218.490097,675662.0
1718647500,0,2024-06-17 18:05:00,218.493103,218.75,218.434997,218.654006,755592.0
1718647800,0,2024-06-17 18:10:00,218.660003,218.719894,217.869995,217.869995,711104.0
1718648100,0,2024-06-17 18:15:00,217.869995,218.559997,217.869995,218.559997,896892.0
1718648400,0,2024-06-17 18:20:00,218.5475,218.595001,218.130004,218.470001,670263.0
1718648700,0,2024-06-17 18:25:00,218.460006,218.490005,218.039993,218.350006,740381.0
1718649000,0,2024-06-17 18:30:00,218.345199,218.440002,218.195007,218.229995,452996.0
1718649300,0,2024-06-17 18:35:00,218.220001,218.294998,218.020004,218.089996,429196.0
1718649600,0,2024-06-17 18:40:00,218.100006,218.570007,218.100006,218.320007,867058.0
1718649900,0,2024-06-17 18:45:00,218.324996,218.559997,218.240005,218.554992,583139.0
1718650200,0,2024-06-17 18:50:00,218.559906,218.669998,218.327499,218.475006,616094.0
1718650500,0,2024-06-17 18:55:00,218.475006,218.945007,218.470001,218.706604,1151819.0
1718650800,0,2024-06-17 19:00:00,218.699996,218.705001,218.199996,218.259994,731782.0
1718651100,0,2024-06-17 19:05:00,218.25,218.479904,218.119995,218.130004,1474166.0
1718651400,0,2024-06-17 19:10:00,218.119995,218.289993,217.960006,218.210006,606804.0
1718651700,0,2024-06-17 19:15:00,218.270004,218.649993,218.070007,218.615005,873484.0
1718652000,0,2024-06-17 19:20:00,218.619995,218.649993,218.330001,218.619995,798032.0
1718652300,0,2024-06-17 19:25:00,218.630004,218.660003,218.11,218.154998,799396.0
1718652600,0,2024-06-17 19:30:00,218.160003,218.339996,217.710006,218.080001,1178088.0
1718652900,0,2024-06-17 19:35:00,218.068893,218.080001,217.160003,217.225006,1433668.0
1718653200,0,2024-06-17 19:40:00,217.229995,217.699996,217.029998,217.330001,1477342.0
1718653500,0,2024-06-17 19:45:00,217.330001,217.399993,216.4505,216.800003,1598230.0
1718653800,0,2024-06-17 19:50:00,216.789993,216.794998,215.5,215.509994,2607270.0
1718654100,0,2024-06-17 19:55:00,215.509994,216.729995,215.479995,216.710006,3557487.0
1718717400,0,2024-06-18 13:30:00,217.61,218.630004,217.259994,218.429992,4532025.0
1718717700,0,2024-06-18 13:35:00,218.434997,218.619995,216.2108,216.300003,2771389.0
1718718000,0,2024-06-18 13:40:00,216.289993,216.339996,215.300003,216.050003,2458061.0
1718718300,0,2024-06-18 13:45:00,216.039001,216.649902,215.309997,215.444107,1822902.0
1718718600,0,2024-06-18 13:50:00,215.449996,215.970001,215.210006,215.294998,1548152.0
1718718900,0,2024-06-18 13:55:00,215.296493,215.490005,214.529998,214.666595,1646468.0
1718719200,0,2024-06-18 14:00:00,214.679992,215.119995,214.440002,214.940002,1422704.0
1718719500,0,2024-06-18 14:05:00,214.939895,215.934997,214.929992,215.869995,1458783.0
1718719800,0,2024-06-18 14:10:00,215.879196,215.960006,215.100006,215.310806,1124017.0
1718720100,0,2024-06-18 14:15:00,215.320007,215.5,215.020095,215.169998,804963.0
1718720400,0,2024-06-18 14:20:00,215.155197,215.470001,214.889999,215.220001,1121772.0
1718720700,0,2024-06-18 14:25:00,215.210006,215.669998,215.190002,215.309997,851141.0
1718721000,0,2024-06-18 14:30:00,215.309997,215.549499,215.169998,215.501296,863865.0
1718721300,0,2024-06-18 14:35:00,215.5,215.600006,215.320007,215.470001,681219.0
1718721600,0,2024-06-18 14:40:00,215.467498,215.520004,215.229995,215.374694,750165.0
1718721900,0,2024-06-18 14:45:00,215.369995,215.470001,215.029998,215.122497,747525.0
1718722200,0,2024-06-18 14:50:00,215.119995,215.339996,215.067993,215.279998,522058.0
1718722500,0,2024-06-18 14:55:00,215.289993,215.5,215.170501,215.494995,617056.0
1718722800,0,2024-06-18 15:00:00,215.499801,215.800003,215.139602,215.139602,1046534.0
1718723100,0,2024-06-18 15:05:00,215.130004,215.179992,214.800003,214.910003,1071426.0
1718723400,0,2024-06-18 15:10:00,214.919998,214.960006,214.169998,214.190002,1129467.0
1718723700,0,2024-06-18 15:15:00,214.199996,214.330001,213.440002,213.561401,1614390.0
1718724000,0,2024-06-18 15:20:00,213.570007,214.149993,213.529998,214.140106,1208256.0
1718724300,0,2024-06-18 15:25:00,214.139999,214.410003,214.0,214.36,906215.0
1718724600,0,2024-06-18 15:30:00,214.354995,214.440002,213.925003,214.000106,690506.0
1718724900,0,2024-06-18 15:35:00,214.009994,214.285003,213.951293,214.033996,540855.0
1718725200,0,2024-06-18 15:40:00,214.039993,214.059997,213.75,213.949996,481785.0
1718725500,0,2024-06-18 15:45:00,213.942398,214.369995,213.830001,213.919998,594887.0
1718725800,0,2024-06-18 15:50:00,213.919998,213.929992,213.410003,213.437606,868608.0
1718726100,0,2024-06-18 15:55:00,213.440002,213.669998,213.419998,213.589996,582509.0
1718726400,0,2024-06-18 16:00:00,213.580001,214.028305,213.559997,213.839996,577951.0
1718726700,0,2024-06-18 16:05:00,213.830001,213.850006,213.529907,213.589996,477557.0
1718727000,0,2024-06-18 16:10:00,213.589996,213.75,213.309997,213.410003,651049.0
1718727300,0,2024-06-18 16:15:00,213.418701,213.470001,213.259994,213.332702,585685.0
1718727600,0,2024-06-18 16:20:00,213.330902,213.419998,213.130004,213.130004,677978.0
1718727900,0,2024-06-18 16:25:00,213.130004,213.320007,213.0,213.220001,936280.0
1718728200,0,2024-06-18 16:30:00,213.220001,213.580001,213.216506,213.485,528989.0
1718728500,0,2024-06-18 16:35:00,213.488601,213.880004,213.460006,213.839996,565376.0
1718728800,0,2024-06-18 16:40:00,213.835006,213.850006,213.509994,213.520004,944655.0
1718729100,0,2024-06-18 16:45:00,213.527603,213.529998,213.229995,213.339904,430476.0
1718729400,0,2024-06-18 16:50:00,213.339996,213.789993,213.330093,213.754898,422778.0
1718729700,0,2024-06-18 16:55:00,213.759506,214.229995,213.750106,214.199996,1041366.0
1718730000,0,2024-06-18 17:00:00,214.190002,214.199996,213.744995,213.794998,721046.0
1718730300,0,2024-06-18 17:05:00,213.799301,214.080001,213.645004,214.029907,602156.0
1718730600,0,2024-06-18 17:10:00,214.020004,214.059997,213.740097,213.829299,464564.0
1718730900,0,2024-06-18 17:15:00,213.830001,214.044998,213.828292,213.885604,450946.0
1718731200,0,2024-06-18 17:20:00,213.889999,213.970001,213.720001,213.857406,410392.0
1718731500,0,2024-06-18 17:25:00,213.854995,213.854995,213.539993,213.660003,492077.0
1718731800,0,2024-06-18 17:30:00,213.660003,213.770004,213.410003,213.489898,444423.0
1718732100,0,2024-06-18 17:35:00,213.479995,214.055694,213.429992,213.809997,543339.0
1718732400,0,2024-06-18 17:40:00,213.815994,213.949996,213.770004,213.839996,379848.0
1718732700,0,2024-06-18 17:45:00,213.839996,213.960006,213.789993,213.860107,334865.0
1718733000,0,2024-06-18 17:50:00,213.865005,213.880004,213.546005,213.546005,437515.0
1718733300,0,2024-06-18 17:55:00,213.544998,213.669998,213.529907,213.574996,460557.0
1718733600,0,2024-06-18 18:00:00,213.574996,213.690002,213.085006,213.090103,647494.0
1718733900,0,2024-06-18 18:05:00,213.095001,213.467498,213.070007,213.410003,502209.0
1718734200,0,2024-06-18 18:10:00,213.417999,213.580001,213.395004,213.428802,355552.0
1718734500,0,2024-06-18 18:15:00,213.426101,213.919998,213.425003,213.869995,534282.0
1718734800,0,2024-06-18 18:20:00,213.869995,213.979995,213.619995,213.669998,502915.0
1718735100,0,2024-06-18 18:25:00,213.669906,213.770004,213.580001,213.723007,340652.0
1718735400,0,2024-06-18 18:30:00,213.725006,213.970001,213.714996,213.965194,382724.0
1718735700,0,2024-06-18 18:35:00,213.964996,214.039993,213.869995,213.951004,449605.0
1718736000,0,2024-06-18 18:40:00,213.955001,214.009994,213.520004,213.520004,548820.0
1718736300,0,2024-06-18 18:45:00,213.530593,213.609893,213.4001,213.527297,426320.0
1718736600,0,2024-06-18 18:50:00,213.529998,213.880004,213.509994,213.850006,480087.0
1718736900,0,2024-06-18 18:55:00,213.840103,213.979995,213.830001,213.865005,470716.0
1718737200,0,2024-06-18 19:00:00,213.865005,214.259994,213.810104,214.083801,1036069.0
1718737500,0,2024-06-18 19:05:00,214.089996,214.270004,214.029998,214.125,467082.0
1718737800,0,2024-06-18 19:10:00,214.126007,214.509994,214.065002,214.434997,738280.0
1718738100,0,2024-06-18 19:15:00,214.436294,214.679992,214.389999,214.628997,721416.0
1718738400,0,2024-06-18 19:20:00,214.630004,214.759994,214.580001,214.714996,559298.0
1718738700,0,2024-06-18 19:25:00,214.710006,214.910003,214.61,214.649993,804486.0
1718739000,0,2024-06-18 19:30:00,214.645004,214.919998,214.639999,214.919998,625600.0
1718739300,0,2024-06-18 19:35:00,214.919998,215.089996,214.810104,214.945007,815611.0
1718739600,0,2024-06-18 19:40:00,214.949996,215.100006,214.880004,214.960006,929184.0
1718739900,0,2024-06-18 19:45:00,214.960006,215.039993,214.240005,214.259796,927118.0
1718740200,0,2024-06-18 19:50:00,214.259994,214.679992,214.050003,214.479995,1731936.0
1718740500,0,2024-06-18 19:55:00,214.479995,214.479995,213.910003,214.380004,2950977.0
1718890200,0,2024-06-20 13:30:00,213.929992,214.149993,212.270004,212.639999,5395073.0
1718890500,0,2024-06-20 13:35:00,212.611495,214.0,212.611495,213.580001,2159883.0
1718890800,0,2024-06-20 13:40:00,213.570007,213.777603,213.529998,213.675003,1172209.0
1718891100,0,2024-06-20 13:45:00,213.675003,213.690002,213.090103,213.277496,1269337.0
1718891400,0,2024-06-20 13:50:00,213.270004,213.320007,212.779998,212.940002,1070981.0
1718891700,0,2024-06-20 13:55:00,212.934997,212.960006,212.619995,212.816802,1020532.0
1718892000,0,2024-06-20 14:00:00,212.820007,212.846298,212.514999,212.720001,1114189.0
1718892300,0,2024-06-20 14:05:00,212.729904,213.149993,212.695007,213.0,1028127.0
1718892600,0,2024-06-20 14:10:00,213.0,213.100006,212.330001,212.330001,1325504.0
1718892900,0,2024-06-20 14:15:00,212.324996,212.330001,211.479995,211.964996,1620626.0
1718893200,0,2024-06-20 14:20:00,212.0,212.039993,211.600006,211.600006,876379.0
1718893500,0,2024-06-20 14:25:00,211.61,211.970001,211.570007,211.638595,811307.0
1718893800,0,2024-06-20 14:30:00,211.630004,211.970001,211.529998,211.660003,877226.0
1718894100,0,2024-06-20 14:35:00,211.649993,211.649993,211.279998,211.410003,962846.0
1718894400,0,2024-06-20 14:40:00,211.425003,211.490005,210.830001,210.854995,1314563.0
1718894700,0,2024-06-20 14:45:00,210.854995,210.929992,210.119995,210.160003,1421451.0
1718895000,0,2024-06-20 14:50:00,210.149993,210.815002,210.100006,210.789993,1417648.0
1718895300,0,2024-06-20 14:55:00,210.794998,211.270004,210.794998,211.210006,1041502.0
1718895600,0,2024-06-20 15:00:00,211.220001,211.320007,210.320007,210.335006,966800.0
1718895900,0,2024-06-20 15:05:00,210.339996,210.949996,210.330093,210.865005,700421.0
1718896200,0,2024-06-20 15:10:00,210.865005,210.919998,210.259994,210.279998,722716.0
1718896500,0,2024-06-20 15:15:00,210.285003,210.339996,209.589996,209.797805,1362663.0
1718896800,0,2024-06-20 15:20:00,209.794998,209.960006,209.634704,209.785003,1153046.0
1718897100,0,2024-06-20 15:25:00,209.789993,209.789993,209.529998,209.535003,842351.0
1718897400,0,2024-06-20 15:30:00,209.539993,209.940002,209.419998,209.817001,1106510.0
1718897700,0,2024-06-20 15:35:00,209.797607,210.219894,209.729995,210.210098,936669.0
1718898000,0,2024-06-20 15:40:00,210.220001,210.660003,210.210006,210.384994,982535.0
1718898300,0,2024-06-20 15:45:00,210.395004,210.470001,210.0699,210.169998,720056.0
1718898600,0,2024-06-20 15:50:00,210.160003,211.049697,210.020095,211.0,1056770.0
1718898900,0,2024-06-20 15:55:00,211.0,211.169998,210.658798,210.873794,683963.0
1718899200,0,2024-06-20 16:00:00,210.880004,211.039993,210.630493,210.649993,535802.0
1718899500,0,2024-06-20 16:05:00,210.654998,211.009994,210.654998,210.889999,597775.0
1718899800,0,2024-06-20 16:10:00,210.881805,211.005004,210.690002,210.697494,468245.0
1718900100,0,2024-06-20 16:15:00,210.710006,210.770004,210.220001,210.240005,531456.0
1718900400,0,2024-06-20 16:20:00,210.25,210.269897,209.639999,209.690002,826285.0
1718900700,0,2024-06-20 16:25:00,209.690002,209.928802,209.520004,209.524993,709170.0
1718901000,0,2024-06-20 16:30:00,209.529998,209.589996,209.320495,209.429992,817662.0
1718901300,0,2024-06-20 16:35:00,209.440002,210.039993,209.429992,210.005004,761137.0
1718901600,0,2024-06-20 16:40:00,210.009994,210.029998,209.639999,209.720001,641958.0
1718901900,0,2024-06-20 16:45:00,209.720001,210.11,209.660202,210.039993,531354.0
1718902200,0,2024-06-20 16:50:00,210.035003,210.220001,210.017501,210.160003,439069.0
1718902500,0,2024-06-20 16:55:00,210.149993,210.164993,209.759994,209.895004,548455.0
1718902800,0,2024-06-20 17:00:00,209.895004,209.899993,209.259994,209.429992,533296.0
1718903100,0,2024-06-20 17:05:00,209.429992,209.600006,209.259994,209.330001,477938.0
1718903400,0,2024-06-20 17:10:00,209.330001,210.237503,209.324996,210.195007,648093.0
1718903700,0,2024-06-20 17:15:00,210.193298,210.289901,209.800003,209.800003,468978.0
1718904000,0,2024-06-20 17:20:00,209.789993,209.830001,209.460006,209.475006,411784.0
1718904300,0,2024-06-20 17:25:00,209.479995,209.479995,209.130004,209.380004,678703.0
1718904600,0,2024-06-20 17:30:00,209.369995,209.880004,209.350006,209.570007,647052.0
1718904900,0,2024-06-20 17:35:00,209.567794,209.800003,209.210006,209.710006,688518.0
1718905200,0,2024-06-20 17:40:00,209.710006,210.289993,209.660003,210.270004,555258.0
1718905500,0,2024-06-20 17:45:00,210.270004,210.350006,209.669998,209.684997,547750.0
1718905800,0,2024-06-20 17:50:00,209.690002,209.850006,209.660003,209.839996,405098.0
1718906100,0,2024-06-20 17:55:00,209.838394,210.080001,209.759994,209.789993,494346.0
1718906400,0,2024-06-20 18:00:00,209.800003,210.039901,209.740005,209.869995,455138.0
1718906700,0,2024-06-20 18:05:00,209.869995,210.490005,209.845001,210.300003,641141.0
1718907000,0,2024-06-20 18:10:00,210.294998,210.600006,210.0,210.175003,604619.0
1718907300,0,2024-06-20 18:15:00,210.169998,210.550003,210.164993,210.520095,492043.0
1718907600,0,2024-06-20 18:20:00,210.520004,210.539993,210.199996,210.25,478661.0
1718907900,0,2024-06-20 18:25:00,210.270004,210.274993,209.970001,210.039993,526708.0
1718908200,0,2024-06-20 18:30:00,210.039993,210.100006,209.910003,209.919998,457396.0
1718908500,0,2024-06-20 18:35:00,209.910003,209.940002,209.429992,209.520004,718410.0
1718908800,0,2024-06-20 18:40:00,209.529998,209.850006,209.440002,209.849899,592242.0
1718909100,0,2024-06-20 18:45:00,209.842193,210.050003,209.800003,209.800003,541759.0
1718909400,0,2024-06-20 18:50:00,209.800003,209.949996,209.600006,209.759994,710860.0
1718909700,0,2024-06-20 18:55:00,209.770004,210.169998,209.764999,210.022003,679602.0
1718910000,0,2024-06-20 19:00:00,210.020004,210.050003,209.300094,209.415695,1292946.0
1718910300,0,2024-06-20 19:05:00,209.419998,209.75,209.389999,209.701705,865676.0
1718910600,0,2024-06-20 19:10:00,209.710006,210.0,209.649993,209.845001,636699.0
1718910900,0,2024-06-20 19:15:00,209.840103,209.899795,209.649993,209.766098,689676.0
1718911200,0,2024-06-20 19:20:00,209.764495,209.789993,209.160003,209.250106,806198.0
1718911500,0,2024-06-20 19:25:00,209.257797,209.699996,209.250106,209.673202,600146.0
1718911800,0,2024-06-20 19:30:00,209.675003,209.75,209.350006,209.669906,829626.0
1718912100,0,2024-06-20 19:35:00,209.660003,209.75,209.330001,209.350006,821403.0
1718912400,0,2024-06-20 19:40:00,209.350006,209.470001,209.289993,209.389999,798121.0
1718912700,0,2024-06-20 19:45:00,209.384994,209.524993,209.190002,209.335006,1036400.0
1718913000,0,2024-06-20 19:50:00,209.339996,209.449996,208.850006,209.389999,2558288.0
1718913300,0,2024-06-20 19:55:00,209.384994,209.729995,209.320007,209.559997,3235285.0
1718976600,0,2024-06-21 13:30:00,210.389999,211.889999,210.11,211.11,18963862.0
1718976900,0,2024-06-21 13:35:00,211.11,211.11,209.850006,210.869995,1554789.0
1718977200,0,2024-06-21 13:40:00,210.835906,211.039993,210.119995,210.300003,950518.0
1718977500,0,2024-06-21 13:45:00,210.25,210.669998,210.070007,210.570007,1175462.0
1718977800,0,2024-06-21 13:50:00,210.589996,211.089996,210.210693,210.570007,1075089.0
1718978100,0,2024-06-21 13:55:00,210.570007,210.708694,210.054992,210.429992,861068.0
1718978400,0,2024-06-21 14:00:00,210.440002,210.649993,209.940002,210.0,1163160.0
1718978700,0,2024-06-21 14:05:00,209.990005,210.470001,209.589996,210.350296,1108661.0
1718979000,0,2024-06-21 14:10:00,210.354995,211.149993,210.289993,211.020294,1010606.0
1718979300,0,2024-06-21 14:15:00,211.042999,211.479995,210.814605,210.900207,1036151.0
1718979600,0,2024-06-21 14:20:00,210.913192,211.11,210.479995,210.559997,558096.0
1718979900,0,2024-06-21 14:25:00,210.580001,210.835601,210.5,210.820098,432633.0
1718980200,0,2024-06-21 14:30:00,210.830001,210.879898,210.419998,210.770004,422158.0
1718980500,0,2024-06-21 14:35:00,210.770004,211.270004,210.679992,211.129898,546130.0
1718980800,0,2024-06-21 14:40:00,211.115005,211.139999,210.550003,210.678802,469457.0
1718981100,0,2024-06-21 14:45:00,210.699996,211.199996,210.680206,211.130004,1235435.0
1718981400,0,2024-06-21 14:50:00,211.139999,211.434799,210.889999,211.369995,1554675.0
1718981700,0,2024-06-21 14:55:00,211.36,211.429992,210.919998,211.059997,529034.0
1718982000,0,2024-06-21 15:00:00,211.054992,211.300003,210.919998,211.0,387014.0
1718982300,0,2024-06-21 15:05:00,211.0,211.139999,210.670104,210.949996,2144641.0
1718982600,0,2024-06-21 15:10:00,210.949996,211.059997,210.820007,210.929992,460098.0
1718982900,0,2024-06-21 15:15:00,210.925003,210.925003,210.630004,210.850006,454125.0
1718983200,0,2024-06-21 15:20:00,210.840103,211.039993,210.710006,210.785003,575616.0
1718983500,0,2024-06-21 15:25:00,210.800003,210.985,210.720001,210.820007,496387.0
1718983800,0,2024-06-21 15:30:00,210.820007,210.876007,210.720001,210.820007,390856.0
1718984100,0,2024-06-21 15:35:00,210.830001,211.139999,210.830001,211.010101,479958.0
1718984400,0,2024-06-21 15:40:00,211.020004,211.36,210.970001,211.309997,438523.0
1718984700,0,2024-06-21 15:45:00,211.309997,211.559997,211.220092,211.369995,499347.0
1718985000,0,2024-06-21 15:50:00,211.404998,211.630004,211.350006,211.372802,436294.0
1718985300,0,2024-06-21 15:55:00,211.369995,211.371994,211.103698,211.269302,426764.0
1718985600,0,2024-06-21 16:00:00,211.279998,211.36,210.970001,211.354995,413903.0
1718985900,0,2024-06-21 16:05:00,211.350997,211.5,211.240005,211.285003,514945.0
1718986200,0,2024-06-21 16:10:00,211.289993,211.429992,211.190002,211.190002,239446.0
1718986500,0,2024-06-21 16:15:00,211.179992,211.36,211.130004,211.279998,275106.0
1718986800,0,2024-06-21 16:20:00,211.270004,211.339996,211.059997,211.080001,236647.0
1718987100,0,2024-06-21 16:25:00,211.080001,211.190002,210.934997,211.100006,284843.0
1718987400,0,2024-06-21 16:30:00,211.089996,211.109893,209.850006,210.545394,2855585.0
1718987700,0,2024-06-21 16:35:00,210.539993,210.690002,210.080001,210.160003,720145.0
1718988000,0,2024-06-21 16:40:00,210.160003,210.419998,210.130004,210.389999,561519.0
1718988300,0,2024-06-21 16:45:00,210.389999,210.539993,210.11,210.125,665202.0
1718988600,0,2024-06-21 16:50:00,210.119995,210.380004,209.86,210.125,803772.0
1718988900,0,2024-06-21 16:55:00,210.119995,210.229995,210.050003,210.229904,356224.0
1718989200,0,2024-06-21 17:00:00,210.225006,210.389999,210.0,210.389999,466509.0
1718989500,0,2024-06-21 17:05:00,210.380096,210.429992,210.149993,210.264999,374106.0
1718989800,0,2024-06-21 17:10:00,210.263702,210.470001,210.240005,210.389892,320836.0
1718990100,0,2024-06-21 17:15:00,210.382507,210.449996,210.059997,210.059997,333955.0
1718990400,0,2024-06-21 17:20:00,210.054992,210.169906,209.910003,209.949905,499182.0
1718990700,0,2024-06-21 17:25:00,209.949996,210.113296,209.910003,210.059997,340434.0
1718991000,0,2024-06-21 17:30:00,210.059997,210.190002,209.982101,210.104995,460045.0
1718991300,0,2024-06-21 17:35:00,210.11,210.229995,209.949996,210.154998,389897.0
1718991600,0,2024-06-21 17:40:00,210.154998,210.270004,209.979995,210.259994,893368.0
1718991900,0,2024-06-21 17:45:00,210.25,210.399993,210.244995,210.3199,316757.0
1718992200,0,2024-06-21 17:50:00,210.300003,210.630004,210.2901,210.505004,599365.0
1718992500,0,2024-06-21 17:55:00,210.505004,210.509994,210.154998,210.300003,353404.0
1718992800,0,2024-06-21 18:00:00,210.300003,210.399993,210.149993,210.214996,309754.0
1718993100,0,2024-06-21 18:05:00,210.220001,210.36,210.090103,210.330001,325660.0
1718993400,0,2024-06-21 18:10:00,210.339996,210.505004,210.259994,210.429992,335906.0
1718993700,0,2024-06-21 18:15:00,210.429992,210.595001,210.415893,210.479995,304125.0
1718994000,0,2024-06-21 18:20:00,210.490005,210.729995,210.490005,210.720001,443354.0
1718994300,0,2024-06-21 18:25:00,210.729995,210.979995,210.720092,210.845001,499617.0
1718994600,0,2024-06-21 18:30:00,210.839996,210.845001,210.25,210.255004,966441.0
1718994900,0,2024-06-21 18:35:00,210.255004,210.270004,210.009994,210.039993,693739.0
1718995200,0,2024-06-21 18:40:00,210.039993,210.160003,209.970001,210.130004,774495.0
1718995500,0,2024-06-21 18:45:00,210.125,210.3199,210.11,210.264999,613224.0
1718995800,0,2024-06-21 18:50:00,210.259994,210.304992,210.050003,210.065002,632263.0
1718996100,0,2024-06-21 18:55:00,210.065002,210.300003,209.994995,210.160003,676985.0
1718996400,0,2024-06-21 19:00:00,210.169906,210.914993,210.130004,210.910003,711290.0
1718996700,0,2024-06-21 19:05:00,210.919998,210.970001,210.399993,210.429992,1102520.0
1718997000,0,2024-06-21 19:10:00,210.440002,210.5,210.240005,210.475006,767321.0
1718997300,0,2024-06-21 19:15:00,210.479995,210.580001,210.389999,210.5401,746509.0
1718997600,0,2024-06-21 19:20:00,210.544998,210.770004,210.470001,210.587005,834814.0
1718997900,0,2024-06-21 19:25:00,210.585006,210.619995,210.399993,210.419998,786772.0
1718998200,0,2024-06-21 19:30:00,210.414993,210.460006,210.289993,210.434997,901035.0
1718998500,0,2024-06-21 19:35:00,210.460006,210.850006,210.375,210.380004,1141415.0
1718998800,0,2024-06-21 19:40:00,210.36,210.5923,209.979995,210.524993,1359603.0
1718999100,0,2024-06-21 19:45:00,210.524993,210.720001,210.389999,210.514999,1345050.0
1718999400,0,2024-06-21 19:50:00,210.520004,210.75,208.699996,208.899993,4575993.0
1718999700,0,2024-06-21 19:55:00,208.926605,208.926605,207.11,207.11,10289089.0
1698345000,0,2023-10-26 18:30:00,167.169998,167.396896,166.899993,167.314605,704970.0
1698345300,0,2023-10-26 18:35:00,167.320007,167.395004,167.139999,167.210006,470705.0
1698345600,0,2023-10-26 18:40:00,167.199996,167.490005,167.089996,167.229995,473072.0
1698345900,0,2023-10-26 18:45:00,167.240005,167.580001,167.179992,167.449996,593119.0
1698346200,0,2023-10-26 18:50:00,167.449996,167.559997,167.389999,167.430099,524946.0
1698346500,0,2023-10-26 18:55:00,167.436706,167.710006,167.377899,167.684997,683572.0
1698346800,0,2023-10-26 19:00:00,167.684997,167.940002,167.600006,167.764999,737168.0
1698347100,0,2023-10-26 19:05:00,167.770004,167.800003,167.479995,167.494995,497602.0
1698347400,0,2023-10-26 19:10:00,167.5,167.529998,167.210006,167.36,514690.0
1698347700,0,2023-10-26 19:15:00,167.350006,167.559997,167.255004,167.485,422874.0
1698348000,0,2023-10-26 19:20:00,167.485,167.630004,167.320007,167.509994,536449.0
1698348300,0,2023-10-26 19:25:00,167.520004,167.649993,167.300003,167.3143,455243.0
1698348600,0,2023-10-26 19:30:00,167.309997,167.440002,167.179992,167.229995,548832.0
1698348900,0,2023-10-26 19:35:00,167.220001,167.220001,166.600006,166.705001,767986.0
1698349200,0,2023-10-26 19:40:00,166.710006,166.710006,166.449996,166.470001,826128.0
1698349500,0,2023-10-26 19:45:00,166.460006,166.699996,166.375,166.570007,927650.0
1698349800,0,2023-10-26 19:50:00,166.570007,167.139999,166.559997,166.899993,1873832.0
1698350100,0,2023-10-26 19:55:00,166.899993,167.145004,166.720001,166.759994,3137994.0
1698413400,0,2023-10-27 13:30:00,166.910003,168.009994,166.880004,167.710006,3405415.0
1698413700,0,2023-10-27 13:35:00,167.710006,167.880004,167.080001,167.279998,1300498.0
1698414000,0,2023-10-27 13:40:00,167.282806,168.365005,167.089996,168.289993,1023861.0
1698414300,0,2023-10-27 13:45:00,168.289993,168.419998,167.399993,167.415893,967060.0
1698414600,0,2023-10-27 13:50:00,167.419998,167.782501,167.1324,167.189895,896965.0
1698414900,0,2023-10-27 13:55:00,167.179992,167.919998,167.160903,167.889999,851513.0
1698415200,0,2023-10-27 14:00:00,167.889999,168.429901,167.61,168.389999,1208736.0
1698415500,0,2023-10-27 14:05:00,168.410003,168.550003,167.820007,168.148193,946297.0
1698415800,0,2023-10-27 14:10:00,168.149993,168.770004,168.149993,168.36,703553.0
1698416100,0,2023-10-27 14:15:00,168.36,168.429992,166.190002,168.104995,686318.0
1698416400,0,2023-10-27 14:20:00,168.11,168.490005,168.091995,168.179992,590689.0
1698416700,0,2023-10-27 14:25:00,168.179992,168.559997,168.059997,168.160003,544148.0
1698417000,0,2023-10-27 14:30:00,168.160003,168.249694,167.869995,168.139999,476827.0
1698417300,0,2023-10-27 14:35:00,168.139999,168.449996,167.770095,167.800003,590893.0
1698417600,0,2023-10-27 14:40:00,167.800003,167.869995,167.389999,167.460006,786485.0
1698417900,0,2023-10-27 14:45:00,167.460006,167.889999,167.429992,167.830001,560502.0
1698418200,0,2023-10-27 14:50:00,167.839996,168.350006,167.839996,168.160095,542960.0
1698418500,0,2023-10-27 14:55:00,168.160003,168.479995,168.130004,168.434997,441230.0
1698418800,0,2023-10-27 15:00:00,168.440002,168.509994,168.190093,168.302703,503339.0
1698419100,0,2023-10-27 15:05:00,168.309997,168.634399,168.270004,168.567993,449675.0
1698419400,0,2023-10-27 15:10:00,168.574996,168.809906,168.345001,168.791,572287.0
1698419700,0,2023-10-27 15:15:00,168.789993,168.960006,168.529998,168.585006,624185.0
1698420000,0,2023-10-27 15:20:00,168.578506,168.919998,168.520004,168.830001,463256.0
1698420300,0,2023-10-27 15:25:00,168.830001,168.880004,168.679992,168.735,374994.0
1698420600,0,2023-10-27 15:30:00,168.75,168.818099,168.300003,168.328994,389109.0
1698420900,0,2023-10-27 15:35:00,168.330001,168.619995,168.289993,168.449996,383680.0
1698421200,0,2023-10-27 15:40:00,168.449996,168.589996,168.229995,168.264999,344809.0
1698421500,0,2023-10-27 15:45:00,168.264999,168.309997,168.020004,168.229995,345140.0
1698421800,0,2023-10-27 15:50:00,168.229995,168.339996,168.119995,168.139999,291609.0
1698422100,0,2023-10-27 15:55:00,168.139999,168.389999,168.119995,168.369995,259199.0
1698422400,0,2023-10-27 16:00:00,168.350006,168.490005,168.080001,168.220001,353068.0
1698422700,0,2023-10-27 16:05:00,168.220001,168.470001,168.190994,168.399993,291656.0
1698423000,0,2023-10-27 16:10:00,168.389999,168.396606,167.919998,167.970001,323161.0
1698423300,0,2023-10-27 16:15:00,167.970001,168.229995,167.910003,168.217498,306833.0
1698423600,0,2023-10-27 16:20:00,168.195007,168.259994,167.904998,167.967498,272249.0
1698423900,0,2023-10-27 16:25:00,167.960006,168.029998,167.520004,167.759994,426955.0
1698424200,0,2023-10-27 16:30:00,167.770004,167.789993,167.559997,167.760101,319440.0
1698424500,0,2023-10-27 16:35:00,167.759994,167.963104,167.729995,167.910202,277681.0
1698424800,0,2023-10-27 16:40:00,167.914993,167.925003,167.570007,167.589996,273835.0
1698425100,0,2023-10-27 16:45:00,167.604202,167.630004,167.449996,167.520004,317952.0
1698425400,0,2023-10-27 16:50:00,167.509994,167.619995,167.289993,167.580001,356294.0
1698425700,0,2023-10-27 16:55:00,167.584701,167.584701,167.380004,167.419998,245608.0
1698426000,0,2023-10-27 17:00:00,167.429992,167.464996,167.270004,167.289993,316674.0
1698426300,0,2023-10-27 17:05:00,167.289993,167.289993,166.889999,167.156005,676367.0
1698426600,0,2023-10-27 17:10:00,167.149993,167.380004,166.971603,167.027694,414171.0
1698426900,0,2023-10-27 17:15:00,167.029998,167.149993,166.839996,166.979995,545888.0
1698427200,0,2023-10-27 17:20:00,166.979995,167.320007,166.830001,167.279998,402834.0
1698427500,0,2023-10-27 17:25:00,167.270004,167.580001,167.139999,167.190002,584225.0
1698427800,0,2023-10-27 17:30:00,167.179992,167.429992,166.929992,167.389999,422184.0
1698428100,0,2023-10-27 17:35:00,167.389999,167.518997,167.289993,167.399993,705036.0
1698428400,0,2023-10-27 17:40:00,167.389999,167.789993,167.309997,167.649993,564801.0
1698428700,0,2023-10-27 17:45:00,167.649993,167.800003,167.639999,167.679992,525981.0
1698429000,0,2023-10-27 17:50:00,167.675003,167.910003,167.5,167.5,434034.0
1698429300,0,2023-10-27 17:55:00,167.509994,167.699996,167.4001,167.660003,578964.0
1698429600,0,2023-10-27 18:00:00,167.649993,167.759994,167.429992,167.509994,441676.0
1698429900,0,2023-10-27 18:05:00,167.509994,167.639999,167.300003,167.550003,579405.0
1698430200,0,2023-10-27 18:10:00,167.539993,167.839996,167.529998,167.830001,416666.0
1698430500,0,2023-10-27 18:15:00,167.824996,167.979995,167.625,167.729995,582835.0
1698430800,0,2023-10-27 18:20:00,167.729995,167.75,167.520004,167.645004,410907.0
1698431100,0,2023-10-27 18:25:00,167.645004,167.699996,167.550003,167.695007,443846.0
1698431400,0,2023-10-27 18:30:00,167.699996,168.210006,167.580001,168.039993,715001.0
1698431700,0,2023-10-27 18:35:00,168.035003,168.220001,167.919998,168.164993,742220.0
1698432000,0,2023-10-27 18:40:00,168.169998,168.225006,168.039993,168.080001,417278.0
1698432300,0,2023-10-27 18:45:00,168.080001,168.229995,167.789993,167.835006,454559.0
1698432600,0,2023-10-27 18:50:00,167.839996,167.919998,167.710006,167.770004,360884.0
1698432900,0,2023-10-27 18:55:00,167.779998,167.800003,167.449996,167.619995,410212.0
1698433200,0,2023-10-27 19:00:00,167.619995,167.889999,167.550003,167.710006,602009.0
1698433500,0,2023-10-27 19:05:00,167.710006,167.830307,167.660003,167.764999,367724.0
1698433800,0,2023-10-27 19:10:00,167.759994,168.11,167.699996,167.835006,627912.0
1698434100,0,2023-10-27 19:15:00,167.830001,168.009994,167.789993,167.889999,390091.0
1698434400,0,2023-10-27 19:20:00,167.895004,167.990005,167.770004,167.9458,391550.0
1698434700,0,2023-10-27 19:25:00,167.955001,168.240005,167.929992,167.990005,520738.0
1698435000,0,2023-10-27 19:30:00,167.990005,168.138107,167.779998,167.809997,608951.0
1698435300,0,2023-10-27 19:35:00,167.802597,167.824996,167.570007,167.574996,542287.0
1698435600,0,2023-10-27 19:40:00,167.574996,167.830001,167.490005,167.520004,715158.0
1698435900,0,2023-10-27 19:45:00,167.529998,167.740005,167.509994,167.681304,567207.0
1698436200,0,2023-10-27 19:50:00,167.679992,168.020004,167.580001,168.020004,1125453.0
1698436500,0,2023-10-27 19:55:00,168.020004,168.339996,167.869995,168.285003,2821080.0
1698672600,0,2023-10-30 13:30:00,169.020004,171.130004,168.869995,170.010101,2572680.0
1698672900,0,2023-10-30 13:35:00,170.009994,171.039993,169.850006,170.738006,1505407.0
1698673200,0,2023-10-30 13:40:00,170.740005,170.899993,170.399993,170.893905,1066235.0
1698673500,0,2023-10-30 13:45:00,170.901504,171.11,170.759994,170.979995,1116244.0
1698673800,0,2023-10-30 13:50:00,170.979995,171.169998,170.604995,170.649993,951501.0
1698674100,0,2023-10-30 13:55:00,170.669998,170.869995,170.529998,170.615005,739179.0
1698674400,0,2023-10-30 14:00:00,170.630004,170.899993,170.330001,170.396896,928252.0
1698674700,0,2023-10-30 14:05:00,170.409896,170.830001,170.330001,170.710006,534663.0
1698675000,0,2023-10-30 14:10:00,170.710006,170.804992,170.270004,170.365005,717965.0
1698675300,0,2023-10-30 14:15:00,170.375,170.449996,169.639999,169.809997,964734.0
1698675600,0,2023-10-30 14:20:00,169.800003,169.824996,169.330001,169.559997,911975.0
1698675900,0,2023-10-30 14:25:00,169.539993,169.679992,169.350006,169.375,629936.0
1698676200,0,2023-10-30 14:30:00,169.379898,169.619995,169.210006,169.570007,643680.0
1698676500,0,2023-10-30 14:35:00,169.580001,169.919998,169.494995,169.748794,731902.0
1698676800,0,2023-10-30 14:40:00,169.770004,169.985,169.529998,169.529998,591370.0
1698677100,0,2023-10-30 14:45:00,169.529998,169.910003,169.494995,169.679992,762769.0
1698677400,0,2023-10-30 14:50:00,169.669998,170.130004,169.580001,169.990005,551511.0
1698677700,0,2023-10-30 14:55:00,170.0,170.0,169.369995,169.441406,726237.0
1698678000,0,2023-10-30 15:00:00,169.440002,170.0531,169.425003,169.940002,489029.0
1698678300,0,2023-10-30 15:05:00,169.949996,170.110305,169.884994,169.963394,424985.0
1698678600,0,2023-10-30 15:10:00,169.960006,170.199996,169.75,169.880004,403560.0
1698678900,0,2023-10-30 15:15:00,169.880004,170.190002,169.800003,170.065002,370497.0
1698679200,0,2023-10-30 15:20:00,170.080001,170.179992,169.449996,169.600006,557865.0
1698679500,0,2023-10-30 15:25:00,169.589996,169.669998,169.429992,169.669998,454730.0
1698679800,0,2023-10-30 15:30:00,169.669998,170.060195,169.649993,170.050003,437005.0
1698680100,0,2023-10-30 15:35:00,170.061004,170.160003,169.710006,169.710006,492787.0
1698680400,0,2023-10-30 15:40:00,169.699996,169.789993,169.539993,169.770004,336648.0
1698680700,0,2023-10-30 15:45:00,169.779998,169.839996,169.593994,169.722,261133.0
1698681000,0,2023-10-30 15:50:00,169.740005,169.949996,169.690093,169.881195,292667.0
1698681300,0,2023-10-30 15:55:00,169.880004,169.970001,169.770004,169.919998,193950.0
1698681600,0,2023-10-30 16:00:00,169.910003,170.0,169.770004,169.86,263662.0
1698681900,0,2023-10-30 16:05:00,169.854995,169.86,169.619995,169.690002,236554.0
1698682200,0,2023-10-30 16:10:00,169.695007,169.929992,169.695007,169.850006,303962.0
1698682500,0,2023-10-30 16:15:00,169.86,169.970001,169.479995,169.520004,312235.0
1698682800,0,2023-10-30 16:20:00,169.529998,169.580001,169.410003,169.460006,303543.0
1698683100,0,2023-10-30 16:25:00,169.470001,169.589996,169.440002,169.466094,273136.0
1698683400,0,2023-10-30 16:30:00,169.464996,169.589996,169.350006,169.535003,378647.0
1698683700,0,2023-10-30 16:35:00,169.570007,169.699996,169.410003,169.440002,224990.0
1698684000,0,2023-10-30 16:40:00,169.436798,169.460006,169.160003,169.179992,418742.0
1698684300,0,2023-10-30 16:45:00,169.199996,169.375,169.101501,169.339996,283004.0
1698684600,0,2023-10-30 16:50:00,169.335006,169.440002,169.139892,169.139999,289386.0
1698684900,0,2023-10-30 16:55:00,169.145004,169.389999,169.050003,169.369995,452455.0
1698685200,0,2023-10-30 17:00:00,169.369995,169.429992,169.183395,169.389999,328869.0
1698685500,0,2023-10-30 17:05:00,169.389999,169.580001,169.350204,169.539993,368253.0
1698685800,0,2023-10-30 17:10:00,169.539993,169.625,169.294998,169.369995,349781.0
1698686100,0,2023-10-30 17:15:00,169.369995,169.539993,169.268707,169.324996,292718.0
1698686400,0,2023-10-30 17:20:00,169.320007,169.679992,169.210006,169.675994,318712.0
1698686700,0,2023-10-30 17:25:00,169.675003,170.050003,169.619995,169.919906,772935.0
1698687000,0,2023-10-30 17:30:00,169.919998,170.190002,169.919998,170.050003,430668.0
1698687300,0,2023-10-30 17:35:00,170.039993,170.039993,169.880004,169.964996,294934.0
1698687600,0,2023-10-30 17:40:00,169.970001,170.100006,169.929992,170.050003,252080.0
1698687900,0,2023-10-30 17:45:00,170.050003,170.320007,169.990005,170.279998,364143.0
1698688200,0,2023-10-30 17:50:00,170.279998,170.399993,170.210006,170.279998,343966.0
1698688500,0,2023-10-30 17:55:00,170.255004,170.337097,170.139999,170.280105,332801.0
1698688800,0,2023-10-30 18:00:00,170.279998,170.429992,170.180099,170.429992,387040.0
1698689100,0,2023-10-30 18:05:00,170.429992,170.437606,170.210098,170.400207,475236.0
1698689400,0,2023-10-30 18:10:00,170.399993,170.490005,170.259994,170.270004,354858.0
1698689700,0,2023-10-30 18:15:00,170.270004,170.330001,170.134994,170.281402,365409.0
1698690000,0,2023-10-30 18:20:00,170.279998,170.440002,170.210006,170.330001,267298.0
1698690300,0,2023-10-30 18:25:00,170.320007,170.490005,170.225006,170.36,363832.0
1698690600,0,2023-10-30 18:30:00,170.350006,170.455001,170.302001,170.440002,348925.0
1698690900,0,2023-10-30 18:35:00,170.429992,170.649993,170.395004,170.535003,454743.0
1698691200,0,2023-10-30 18:40:00,170.529998,170.770004,170.5,170.749893,404436.0
1698691500,0,2023-10-30 18:45:00,170.743698,170.820007,170.639999,170.720001,421749.0
1698691800,0,2023-10-30 18:50:00,170.710006,170.800003,170.639999,170.660003,348247.0
1698692100,0,2023-10-30 18:55:00,170.649993,170.659896,170.440093,170.5,407994.0
1698692400,0,2023-10-30 19:00:00,170.5,170.669998,170.324996,170.350006,530312.0
1698692700,0,2023-10-30 19:05:00,170.339996,170.485,170.214996,170.25,627474.0
1698693000,0,2023-10-30 19:10:00,170.240005,170.240005,170.009994,170.119995,740472.0
1698693300,0,2023-10-30 19:15:00,170.119995,170.25,170.009994,170.115005,532036.0
1698693600,0,2023-10-30 19:20:00,170.119903,170.220001,170.009994,170.199996,709892.0
1698693900,0,2023-10-30 19:25:00,170.190002,170.199996,169.840194,169.854995,581765.0
1698694200,0,2023-10-30 19:30:00,169.850006,170.0,169.845001,169.933593,582490.0
1698694500,0,2023-10-30 19:35:00,169.940002,170.199996,169.929992,170.149993,654119.0
1698694800,0,2023-10-30 19:40:00,170.154998,170.279998,170.059997,170.199996,960698.0
1698695100,0,2023-10-30 19:45:00,170.195007,170.449996,170.035003,170.315002,845141.0
1698695400,0,2023-10-30 19:50:00,170.320007,170.479995,170.160003,170.335006,1195331.0
1698695700,0,2023-10-30 19:55:00,170.330001,170.449996,170.100006,170.240005,1751504.0
1698759000,0,2023-10-31 13:30:00,169.350006,169.449996,168.570007,168.606994,2230045.0
1698759300,0,2023-10-31 13:35:00,168.61,168.630004,168.339996,168.529998,988506.0
1698759600,0,2023-10-31 13:40:00,168.520004,168.600006,168.229995,168.277999,711437.0
1698759900,0,2023-10-31 13:45:00,168.270004,168.690002,168.220001,168.630004,598632.0
1698760200,0,2023-10-31 13:50:00,168.619995,168.619995,167.899993,168.210006,785823.0
1698760500,0,2023-10-31 13:55:00,168.229995,168.604995,168.080001,168.559997,562626.0
1698760800,0,2023-10-31 14:00:00,168.550003,168.639999,168.320007,168.440002,547975.0
1698761100,0,2023-10-31 14:05:00,168.439895,168.940002,168.330001,168.845001,544766.0
1698761400,0,2023-10-31 14:10:00,168.835006,169.25,168.820007,168.975006,869606.0
1698761700,0,2023-10-31 14:15:00,168.979995,169.279998,168.949996,169.210006,446729.0
1698762000,0,2023-10-31 14:20:00,169.210006,169.550003,169.195007,169.384994,718981.0
1698762300,0,2023-10-31 14:25:00,169.395004,169.449996,169.054992,169.130004,512046.0
1698762600,0,2023-10-31 14:30:00,169.149993,169.279998,168.910003,168.940002,485678.0
1698762900,0,2023-10-31 14:35:00,168.929992,169.0,168.75,168.850006,424733.0
1698763200,0,2023-10-31 14:40:00,168.839996,169.759994,168.800003,169.744995,618045.0
1698763500,0,2023-10-31 14:45:00,169.740005,169.869995,169.36,169.429992,657046.0
1698763800,0,2023-10-31 14:50:00,169.440002,169.789993,169.430099,169.774993,465658.0
1698764100,0,2023-10-31 14:55:00,169.775695,169.835006,169.524993,169.710006,431140.0
1698764400,0,2023-10-31 15:00:00,169.710006,169.815505,169.479995,169.520004,331896.0
1698764700,0,2023-10-31 15:05:00,169.539993,169.789993,169.539993,169.728103,302748.0
1698765000,0,2023-10-31 15:10:00,169.729995,169.798202,169.470001,169.729995,359960.0
1698765300,0,2023-10-31 15:15:00,169.720001,169.75,169.330001,169.544998,393519.0
1698765600,0,2023-10-31 15:20:00,169.539993,169.550003,169.255004,169.309997,336799.0
1698765900,0,2023-10-31 15:25:00,169.320007,169.600006,169.205001,169.229995,351528.0
1698766200,0,2023-10-31 15:30:00,169.229995,169.464996,169.054992,169.448898,461202.0
1698766500,0,2023-10-31 15:35:00,169.449996,169.509994,169.115005,169.300796,392639.0
1698766800,0,2023-10-31 15:40:00,169.295501,169.369995,168.949996,169.039505,390760.0
1698767100,0,2023-10-31 15:45:00,169.050003,169.159896,168.845001,169.044998,461618.0
1698767400,0,2023-10-31 15:50:00,169.059997,169.345001,169.039993,169.270004,433267.0
1698767700,0,2023-10-31 15:55:00,169.270004,169.789993,169.270004,169.759994,447664.0
1698768000,0,2023-10-31 16:00:00,169.75,169.75,169.449996,169.561004,406311.0
1698768300,0,2023-10-31 16:05:00,169.570007,169.729995,169.514999,169.721206,248864.0
1698768600,0,2023-10-31 16:10:00,169.720001,169.769897,169.399993,169.410003,410381.0
1698768900,0,2023-10-31 16:15:00,169.429992,169.570007,169.380004,169.479995,346817.0
1698769200,0,2023-10-31 16:20:00,169.470001,169.580001,169.440002,169.550003,209454.0
1698769500,0,2023-10-31 16:25:00,169.550003,169.645004,169.440002,169.550003,219179.0
1698769800,0,2023-10-31 16:30:00,169.550003,169.880004,169.539993,169.759994,389927.0
1698770100,0,2023-10-31 16:35:00,169.759994,169.899993,169.270004,169.880004,431538.0
1698770400,0,2023-10-31 16:40:00,169.875,170.070007,169.785003,169.960006,485183.0
1698770700,0,2023-10-31 16:45:00,169.950103,169.979995,169.86,169.961807,239611.0
1698771000,0,2023-10-31 16:50:00,169.979995,169.979995,169.770004,169.839996,218356.0
1698771300,0,2023-10-31 16:55:00,169.839996,170.0699,169.819,169.995803,287494.0
1698771600,0,2023-10-31 17:00:00,170.009994,170.160003,169.990005,170.044998,294823.0
1698771900,0,2023-10-31 17:05:00,170.069396,170.214996,169.990005,170.169906,367368.0
1698772200,0,2023-10-31 17:10:00,170.149993,170.149993,169.770004,169.932601,305728.0
1698772500,0,2023-10-31 17:15:00,169.940002,170.089996,169.919998,170.0,240740.0
1698772800,0,2023-10-31 17:20:00,170.014999,170.214996,169.995605,170.100006,209551.0
1698773100,0,2023-10-31 17:25:00,170.130004,170.294998,170.100006,170.281997,417889.0
1698773400,0,2023-10-31 17:30:00,170.289993,170.470001,170.265701,170.429992,522737.0
1698773700,0,2023-10-31 17:35:00,170.419998,170.539993,170.289993,170.5,314610.0
1698774000,0,2023-10-31 17:40:00,170.490005,170.75,170.410003,170.570602,404382.0
1698774300,0,2023-10-31 17:45:00,170.570007,170.580001,170.279998,170.324996,360894.0
1698774600,0,2023-10-31 17:50:00,170.339996,170.659896,170.300003,170.622497,408127.0
1698774900,0,2023-10-31 17:55:00,170.625,170.699996,170.529998,170.645004,361924.0
1698775200,0,2023-10-31 18:00:00,170.639999,170.740005,170.429992,170.550003,312959.0
1698775500,0,2023-10-31 18:05:00,170.559997,170.580001,170.350006,170.380004,297127.0
1698775800,0,2023-10-31 18:10:00,170.389999,170.467697,170.240005,170.258499,333398.0
1698776100,0,2023-10-31 18:15:00,170.270004,170.365005,170.179992,170.199996,288942.0
1698776400,0,2023-10-31 18:20:00,170.210006,170.255004,169.979995,170.059997,303472.0
1698776700,0,2023-10-31 18:25:00,170.050003,170.089996,169.949996,169.960006,234666.0
1698777000,0,2023-10-31 18:30:00,169.940002,170.169998,169.930999,170.11,256557.0
1698777300,0,2023-10-31 18:35:00,170.119995,170.169998,169.985,170.009994,230527.0
1698777600,0,2023-10-31 18:40:00,170.009994,170.300003,169.975006,170.240097,346306.0
1698777900,0,2023-10-31 18:45:00,170.240005,170.5,170.160003,170.417892,326542.0
1698778200,0,2023-10-31 18:50:00,170.410003,170.520004,170.330001,170.381301,196026.0
1698778500,0,2023-10-31 18:55:00,170.380004,170.630004,170.36,170.529998,295345.0
1698778800,0,2023-10-31 19:00:00,170.539993,170.710006,170.520004,170.662994,331049.0
1698779100,0,2023-10-31 19:05:00,170.669998,170.679992,170.529998,170.679901,256031.0
1698779400,0,2023-10-31 19:10:00,170.668106,170.770004,170.660003,170.6996,352802.0
1698779700,0,2023-10-31 19:15:00,170.699996,170.75,170.648696,170.669998,272607.0
1698780000,0,2023-10-31 19:20:00,170.671096,170.720001,170.485,170.520004,352098.0
1698780300,0,2023-10-31 19:25:00,170.520004,170.669998,170.5,170.645004,278480.0
1698780600,0,2023-10-31 19:30:00,170.639999,170.669998,170.554992,170.61,323309.0
1698780900,0,2023-10-31 19:35:00,170.600006,170.675506,170.429992,170.449996,378713.0
1698781200,0,2023-10-31 19:40:00,170.449996,170.630004,170.380004,170.608505,530501.0
1698781500,0,2023-10-31 19:45:00,170.600006,170.687606,170.5,170.669998,587680.0
1698781800,0,2023-10-31 19:50:00,170.669998,170.865005,170.589996,170.86,1020896.0
1698782100,0,2023-10-31 19:55:00,170.854995,170.899993,170.699996,170.789993,1706603.0
1698845400,0,2023-11-01 13:30:00,171.0,171.335006,170.119995,170.410003,1760876.0
1698845700,0,2023-11-01 13:35:00,170.389999,171.220001,170.175003,171.199005,990804.0
1698846000,0,2023-11-01 13:40:00,171.199996,171.520004,171.0,171.289993,962060.0
1698846300,0,2023-11-01 13:45:00,171.285003,171.539993,170.940002,171.429992,835006.0
1698846600,0,2023-11-01 13:50:00,171.429992,171.460006,170.830001,170.960006,687402.0
1698846900,0,2023-11-01 13:55:00,170.960006,171.244995,170.86,171.080001,609472.0
1698847200,0,2023-11-01 14:00:00,171.11,171.559997,170.970001,171.339996,838134.0
1698847500,0,2023-11-01 14:05:00,171.330001,171.399993,170.880004,170.941696,714847.0
1698847800,0,2023-11-01 14:10:00,170.940002,170.994995,170.779998,170.869903,673696.0
1698848100,0,2023-11-01 14:15:00,170.875,171.445007,170.840103,171.360992,688584.0
1698848400,0,2023-11-01 14:20:00,171.36,171.889999,171.330093,171.809997,847093.0
1698848700,0,2023-11-01 14:25:00,171.820007,171.970001,171.698806,171.830001,690765.0
1698849000,0,2023-11-01 14:30:00,171.830001,171.927902,171.729995,171.809997,492645.0
1698849300,0,2023-11-01 14:35:00,171.815002,171.86,171.660003,171.800003,1162556.0
1698849600,0,2023-11-01 14:40:00,171.800003,172.080001,171.7789,171.975006,808255.0
1698849900,0,2023-11-01 14:45:00,171.975006,172.039993,171.630004,171.697204,692218.0
1698850200,0,2023-11-01 14:50:00,171.699996,171.720901,171.570007,171.638,500609.0
1698850500,0,2023-11-01 14:55:00,171.634994,171.660003,171.380004,171.457901,515545.0
1698850800,0,2023-11-01 15:00:00,171.460006,171.460006,171.179992,171.438095,489144.0
1698851100,0,2023-11-01 15:05:00,171.4384,171.505004,171.389999,171.470001,310502.0
1698851400,0,2023-11-01 15:10:00,171.470001,171.5,171.0,171.104995,829746.0
1698851700,0,2023-11-01 15:15:00,171.104995,171.404998,171.100006,171.350006,356525.0
1698852000,0,2023-11-01 15:20:00,171.36,171.389999,171.190002,171.389999,329239.0
1698852300,0,2023-11-01 15:25:00,171.380004,171.455795,171.330001,171.429992,283972.0
1698852600,0,2023-11-01 15:30:00,171.429992,171.490005,171.195007,171.259994,362103.0
1698852900,0,2023-11-01 15:35:00,171.259994,171.429992,171.244995,171.399993,255025.0
1698853200,0,2023-11-01 15:40:00,171.410003,171.820007,171.395004,171.800003,389766.0
1698853500,0,2023-11-01 15:45:00,171.804992,171.899993,171.710006,171.750106,311109.0
1698853800,0,2023-11-01 15:50:00,171.759994,171.929992,171.679992,171.889999,328417.0
1698854100,0,2023-11-01 15:55:00,171.899993,172.0,171.880996,171.949996,248298.0
1698854400,0,2023-11-01 16:00:00,171.945007,171.949996,171.770004,171.850204,255277.0
1698854700,0,2023-11-01 16:05:00,171.850006,171.910003,171.699996,171.789993,297884.0
1698855000,0,2023-11-01 16:10:00,171.789993,171.906494,171.735,171.815002,227028.0
1698855300,0,2023-11-01 16:15:00,171.815002,171.835006,171.61,171.729995,221914.0
1698855600,0,2023-11-01 16:20:00,171.720001,171.839996,171.669998,171.774993,266281.0
1698855900,0,2023-11-01 16:25:00,171.770294,171.914993,171.710006,171.899993,350465.0
1698856200,0,2023-11-01 16:30:00,171.910003,172.119995,171.899993,172.019104,401313.0
1698856500,0,2023-11-01 16:35:00,172.020004,172.045394,171.779998,171.840896,299974.0
1698856800,0,2023-11-01 16:40:00,171.839996,171.839996,171.630004,171.804992,363477.0
1698857100,0,2023-11-01 16:45:00,171.809997,171.979995,171.800003,171.919998,244733.0
1698857400,0,2023-11-01 16:50:00,171.929992,172.070007,171.904998,172.0,198879.0
1698857700,0,2023-11-01 16:55:00,172.0,172.179992,171.990005,172.035003,269222.0
1698858000,0,2023-11-01 17:00:00,172.035003,172.071792,171.770004,171.820007,265436.0
1698858300,0,2023-11-01 17:05:00,171.809997,172.086502,171.800003,172.054992,217034.0
1698858600,0,2023-11-01 17:10:00,172.059997,172.369995,172.039993,172.309997,487317.0
1698858900,0,2023-11-01 17:15:00,172.309997,172.380004,172.149993,172.300003,432041.0
1698859200,0,2023-11-01 17:20:00,172.289993,172.309997,172.089996,172.145004,286235.0
1698859500,0,2023-11-01 17:25:00,172.149993,172.240005,172.030593,172.162002,271302.0
1698859800,0,2023-11-01 17:30:00,172.160003,172.240005,172.029998,172.074996,238391.0
1698860100,0,2023-11-01 17:35:00,172.070007,172.289993,172.070007,172.257507,230835.0
1698860400,0,2023-11-01 17:40:00,172.259994,172.369995,172.179992,172.309997,353846.0
1698860700,0,2023-11-01 17:45:00,172.309997,172.309997,172.020004,172.115005,281046.0
1698861000,0,2023-11-01 17:50:00,172.115005,172.300003,172.080001,172.199996,320778.0
1698861300,0,2023-11-01 17:55:00,172.199996,172.300003,172.100006,172.190002,267687.0
1698861600,0,2023-11-01 18:00:00,172.199996,172.529998,171.910003,172.100006,828674.0
1698861900,0,2023-11-01 18:05:00,172.070007,172.369995,172.020004,172.214996,518038.0
1698862200,0,2023-11-01 18:10:00,172.210006,172.332504,172.020004,172.050003,473879.0
1698862500,0,2023-11-01 18:15:00,172.050003,172.259994,171.940002,172.164993,450489.0
1698862800,0,2023-11-01 18:20:00,172.169998,172.429992,172.160003,172.419998,325792.0
1698863100,0,2023-11-01 18:25:00,172.419998,172.710006,172.339996,172.61,530484.0
1698863400,0,2023-11-01 18:30:00,172.625,173.059997,172.61,172.990005,989057.0
1698863700,0,2023-11-01 18:35:00,172.985,173.160003,172.339996,172.550003,1213862.0
1698864000,0,2023-11-01 18:40:00,172.550003,172.634994,172.160003,172.429992,975774.0
1698864300,0,2023-11-01 18:45:00,172.429992,172.639999,172.100006,172.429992,719708.0
1698864600,0,2023-11-01 18:50:00,172.399993,172.850006,172.369995,172.699905,685261.0
1698864900,0,2023-11-01 18:55:00,172.699996,173.270004,172.690002,173.199996,738798.0
1698865200,0,2023-11-01 19:00:00,173.190002,173.75,173.179992,173.570007,908906.0
1698865500,0,2023-11-01 19:05:00,173.570007,173.729995,173.389999,173.61,712189.0
1698865800,0,2023-11-01 19:10:00,173.610107,173.899993,173.350006,173.380004,735708.0
1698866100,0,2023-11-01 19:15:00,173.389999,173.889999,173.365005,173.800003,715240.0
1698866400,0,2023-11-01 19:20:00,173.809997,174.220001,173.639999,174.089996,901921.0
1698866700,0,2023-11-01 19:25:00,174.085006,174.119995,173.690002,173.910003,755580.0
1698867000,0,2023-11-01 19:30:00,173.910003,174.100006,173.699996,173.899993,1048443.0
1698867300,0,2023-11-01 19:35:00,173.874099,174.039993,173.759994,173.831893,685951.0
1698867600,0,2023-11-01 19:40:00,173.830001,173.970001,173.61,173.86,731654.0
1698867900,0,2023-11-01 19:45:00,173.850006,174.139999,173.820999,174.134994,739385.0
1698868200,0,2023-11-01 19:50:00,174.130004,174.229995,173.755004,173.880004,1754799.0
1698868500,0,2023-11-01 19:55:00,173.869995,174.220001,173.820007,173.919998,2422362.0
1698931800,0,2023-11-02 13:30:00,175.520004,176.270004,175.460006,175.940002,3325968.0
1698932100,0,2023-11-02 13:35:00,175.945007,176.330001,175.789993,176.264099,1017893.0
1698932400,0,2023-11-02 13:40:00,176.279998,176.660003,176.179992,176.636703,1105843.0
1698932700,0,2023-11-02 13:45:00,176.630004,176.630004,176.190002,176.570007,933574.0
1698933000,0,2023-11-02 13:50:00,176.580001,176.789993,176.320007,176.379104,992631.0
1698933300,0,2023-11-02 13:55:00,176.369995,176.490005,176.171005,176.36,655744.0
1698933600,0,2023-11-02 14:00:00,176.350006,176.639999,176.229995,176.2957,900946.0
1698933900,0,2023-11-02 14:05:00,176.289993,176.550003,176.139999,176.199996,765097.0
1698934200,0,2023-11-02 14:10:00,176.210006,176.449996,176.11,176.380004,765816.0
1698934500,0,2023-11-02 14:15:00,176.380004,176.630004,176.339996,176.539993,612691.0
1698934800,0,2023-11-02 14:20:00,176.539993,176.660003,176.389999,176.436203,574745.0
1698935100,0,2023-11-02 14:25:00,176.425003,177.089996,176.399993,176.869995,1009655.0
1698935400,0,2023-11-02 14:30:00,176.880004,177.065002,176.660003,176.738998,760186.0
1698935700,0,2023-11-02 14:35:00,176.740005,177.369995,176.619995,177.320007,1010531.0
1698936000,0,2023-11-02 14:40:00,177.309997,177.539993,177.279998,177.4375,1046136.0
1698936300,0,2023-11-02 14:45:00,177.438201,177.490005,176.990005,177.080001,770735.0
1698936600,0,2023-11-02 14:50:00,177.080001,177.229904,176.970001,177.115005,508129.0
1698936900,0,2023-11-02 14:55:00,177.119995,177.5,177.119995,177.440002,721865.0
1698937200,0,2023-11-02 15:00:00,177.440002,177.660003,177.360992,177.559997,956198.0
1698937500,0,2023-11-02 15:05:00,177.574996,177.589996,177.070007,177.080001,704426.0
1698937800,0,2023-11-02 15:10:00,177.080001,177.369995,176.9001,176.904998,998568.0
1698938100,0,2023-11-02 15:15:00,176.899993,177.149993,176.619995,177.059997,991906.0
1698938400,0,2023-11-02 15:20:00,177.059997,177.309997,176.910003,176.979995,667951.0
1698938700,0,2023-11-02 15:25:00,176.970001,177.008605,176.690002,176.774002,430359.0
1698939000,0,2023-11-02 15:30:00,176.770004,176.968002,176.75,176.958099,413986.0
1698939300,0,2023-11-02 15:35:00,176.960006,177.100006,176.925003,177.044998,456679.0
1698939600,0,2023-11-02 15:40:00,177.044998,177.059997,176.779998,176.809997,442372.0
1698939900,0,2023-11-02 15:45:00,176.804992,176.820007,176.539993,176.580001,511846.0
1698940200,0,2023-11-02 15:50:00,176.580001,176.678298,176.438796,176.539993,447897.0
1698940500,0,2023-11-02 15:55:00,176.550003,176.820007,176.531097,176.798599,455173.0
1698940800,0,2023-11-02 16:00:00,176.800003,176.869995,176.5,176.529998,428361.0
1698941100,0,2023-11-02 16:05:00,176.524993,176.75,176.410003,176.699996,504108.0
1698941400,0,2023-11-02 16:10:00,176.709899,176.919998,176.600006,176.679992,451719.0
1698941700,0,2023-11-02 16:15:00,176.679992,176.699996,176.442596,176.628402,405570.0
1698942000,0,2023-11-02 16:20:00,176.619995,177.070007,176.559997,177.038604,888394.0
1698942300,0,2023-11-02 16:25:00,177.035003,177.089996,176.839996,176.979995,596836.0
1698942600,0,2023-11-02 16:30:00,176.979995,177.100006,176.889999,176.940002,610502.0
1698942900,0,2023-11-02 16:35:00,176.940002,177.130004,176.850006,177.050994,463270.0
1698943200,0,2023-11-02 16:40:00,177.0401,177.0764,176.889999,176.970001,815968.0
1698943500,0,2023-11-02 16:45:00,176.970001,177.100006,176.940002,177.050003,439903.0
1698943800,0,2023-11-02 16:50:00,177.044998,177.309997,176.949996,177.164993,552278.0
1698944100,0,2023-11-02 16:55:00,177.160003,177.315002,176.940002,176.975006,499916.0
1698944400,0,2023-11-02 17:00:00,176.970001,176.970001,176.779998,176.880004,467972.0
1698944700,0,2023-11-02 17:05:00,176.880004,177.119995,176.86,177.113006,327547.0
1698945000,0,2023-11-02 17:10:00,177.119995,177.229995,177.044998,177.195007,397866.0
1698945300,0,2023-11-02 17:15:00,177.184997,177.270004,177.100006,177.184906,404090.0
1698945600,0,2023-11-02 17:20:00,177.184997,177.270004,177.160003,177.225006,412207.0
1698945900,0,2023-11-02 17:25:00,177.229995,177.274703,177.080001,177.087997,432067.0
1698946200,0,2023-11-02 17:30:00,177.080001,177.335205,177.080001,177.279998,448244.0
1698946500,0,2023-11-02 17:35:00,177.270004,177.330001,177.190002,177.288894,383700.0
1698946800,0,2023-11-02 17:40:00,177.283294,177.297195,177.199996,177.259994,315415.0
1698947100,0,2023-11-02 17:45:00,177.259994,177.320007,177.160003,177.286804,528542.0
1698947400,0,2023-11-02 17:50:00,177.279998,177.460006,177.240097,177.414993,484595.0
1698947700,0,2023-11-02 17:55:00,177.4113,177.61,177.229995,177.309997,522784.0
1698948000,0,2023-11-02 18:00:00,177.300003,177.300003,177.089996,177.210006,473352.0
1698948300,0,2023-11-02 18:05:00,177.190002,177.359893,177.145004,177.274993,407482.0
1698948600,0,2023-11-02 18:10:00,177.278305,177.399993,177.130004,177.335006,746107.0
1698948900,0,2023-11-02 18:15:00,177.339996,177.479995,177.322998,177.429992,458309.0
1698949200,0,2023-11-02 18:20:00,177.426406,177.440002,177.274993,177.354995,439950.0
1698949500,0,2023-11-02 18:25:00,177.354995,177.380004,177.229995,177.309997,352807.0
1698949800,0,2023-11-02 18:30:00,177.302093,177.339996,177.190002,177.205001,430695.0
1698950100,0,2023-11-02 18:35:00,177.210006,177.380004,177.199996,177.339996,380268.0
1698950400,0,2023-11-02 18:40:00,177.350006,177.475006,177.321899,177.417495,447219.0
1698950700,0,2023-11-02 18:45:00,177.414993,177.5,177.36,177.426605,505129.0
1698951000,0,2023-11-02 18:50:00,177.429992,177.440002,177.309997,177.425003,390380.0
1698951300,0,2023-11-02 18:55:00,177.429992,177.490005,177.350006,177.455001,424120.0
1698951600,0,2023-11-02 19:00:00,177.449996,177.490005,177.270004,177.470001,539619.0
1698951900,0,2023-11-02 19:05:00,177.474105,177.5,177.429992,177.479904,685275.0
1698952200,0,2023-11-02 19:10:00,177.475006,177.570007,177.440002,177.550003,1034114.0
1698952500,0,2023-11-02 19:15:00,177.565002,177.720001,177.514999,177.660003,980530.0
1698952800,0,2023-11-02 19:20:00,177.660003,177.670104,177.36,177.470001,1024888.0
1698953100,0,2023-11-02 19:25:00,177.460006,177.559997,177.220001,177.229995,872720.0
1698953400,0,2023-11-02 19:30:00,177.235,177.479995,177.210006,177.455001,1066279.0
1698953700,0,2023-11-02 19:35:00,177.455001,177.539993,177.410003,177.505004,1045211.0
1698954000,0,2023-11-02 19:40:00,177.505004,177.529998,177.25,177.300003,1179943.0
1698954300,0,2023-11-02 19:45:00,177.294998,177.509994,177.169998,177.389999,1357712.0
1698954600,0,2023-11-02 19:50:00,177.389999,177.770004,177.300003,177.539901,1998169.0
1698954900,0,2023-11-02 19:55:00,177.529998,177.779998,177.476303,177.779998,2819086.0
1699018200,0,2023-11-03 13:30:00,173.566604,175.149993,173.350006,174.570007,8634136.0
1699018500,0,2023-11-03 13:35:00,174.574996,174.970001,173.75,173.789993,2539502.0
1699018800,0,2023-11-03 13:40:00,173.779998,175.460006,173.779998,175.459197,2249417.0
1699019100,0,2023-11-03 13:45:00,175.449996,176.149993,175.36,175.582,2894631.0
1699019400,0,2023-11-03 13:50:00,175.570098,176.089996,175.130004,175.550094,2197345.0
1699019700,0,2023-11-03 13:55:00,175.559997,176.399993,175.350006,175.350006,2398198.0
1699020000,0,2023-11-03 14:00:00,175.36,175.800003,175.020004,175.089996,1760827.0
1699020300,0,2023-11-03 14:05:00,175.089996,175.229904,174.854995,175.050003,1313495.0
1699020600,0,2023-11-03 14:10:00,175.050003,175.100006,174.669998,174.710006,1216679.0
1699020900,0,2023-11-03 14:15:00,174.710006,175.279998,174.570007,175.050003,1374893.0
1699021200,0,2023-11-03 14:20:00,175.044998,175.125,174.789993,174.960006,794047.0
1699021500,0,2023-11-03 14:25:00,174.970001,175.0,174.460006,174.710006,1177588.0
1699021800,0,2023-11-03 14:30:00,174.699996,175.350006,174.660003,174.939697,1175837.0
1699022100,0,2023-11-03 14:35:00,174.914993,175.830001,174.910003,175.723693,1328222.0
1699022400,0,2023-11-03 14:40:00,175.729995,175.820007,175.36,175.378997,822743.0
1699022700,0,2023-11-03 14:45:00,175.380004,175.940002,175.332901,175.791198,810586.0
1699023000,0,2023-11-03 14:50:00,175.800003,175.869995,175.309997,175.413101,858555.0
1699023300,0,2023-11-03 14:55:00,175.414993,175.779998,175.399993,175.720092,803022.0
1699023600,0,2023-11-03 15:00:00,175.725006,175.789993,175.330001,175.359893,738647.0
1699023900,0,2023-11-03 15:05:00,175.354995,175.589996,175.278701,175.278701,555808.0
1699024200,0,2023-11-03 15:10:00,175.279998,175.449996,175.11,175.287994,630130.0
1699024500,0,2023-11-03 15:15:00,175.279998,175.389999,175.059997,175.080001,588193.0
1699024800,0,2023-11-03 15:20:00,175.080001,175.199996,174.979995,175.009994,664939.0
1699025100,0,2023-11-03 15:25:00,175.019897,175.020004,174.75,174.800003,735132.0
1699025400,0,2023-11-03 15:30:00,174.800003,175.300003,174.600006,175.294998,861167.0
1699025700,0,2023-11-03 15:35:00,175.294998,175.449996,175.134994,175.264404,515223.0
1699026000,0,2023-11-03 15:40:00,175.264999,175.36,174.970001,175.059997,555552.0
1699026300,0,2023-11-03 15:45:00,175.059997,175.350006,175.0,175.281997,479749.0
1699026600,0,2023-11-03 15:50:00,175.279998,175.559997,175.279907,175.351104,506466.0
1699026900,0,2023-11-03 15:55:00,175.354995,175.679992,175.339996,175.430099,436695.0
1699027200,0,2023-11-03 16:00:00,175.440002,175.479995,175.309005,175.339996,316882.0
1699027500,0,2023-11-03 16:05:00,175.339996,175.770004,175.309997,175.649993,677326.0
1699027800,0,2023-11-03 16:10:00,175.643798,175.929992,175.595001,175.884994,602530.0
1699028100,0,2023-11-03 16:15:00,175.889999,176.11,175.830001,176.010498,785838.0
1699028400,0,2023-11-03 16:20:00,176.014999,176.389999,176.009994,176.339996,983018.0
1699028700,0,2023-11-03 16:25:00,176.341293,176.490005,176.25,176.339996,850547.0
1699029000,0,2023-11-03 16:30:00,176.350006,176.439102,176.229995,176.259994,619391.0
1699029300,0,2023-11-03 16:35:00,176.259994,176.259994,176.050003,176.25,551779.0
1699029600,0,2023-11-03 16:40:00,176.25,176.419998,176.240097,176.354995,408998.0
1699029900,0,2023-11-03 16:45:00,176.350006,176.449996,176.280105,176.289993,551605.0
1699030200,0,2023-11-03 16:50:00,176.289993,176.309997,175.910003,175.915802,590696.0
1699030500,0,2023-11-03 16:55:00,175.919998,176.270004,175.889999,176.199295,486392.0
1699030800,0,2023-11-03 17:00:00,176.180297,176.350006,176.119995,176.285003,479889.0
1699031100,0,2023-11-03 17:05:00,176.289993,176.419998,176.050003,176.060104,374368.0
1699031400,0,2023-11-03 17:10:00,176.065002,176.149993,175.970001,175.975006,362096.0
1699031700,0,2023-11-03 17:15:00,175.979904,176.169998,175.960006,176.014999,364110.0
1699032000,0,2023-11-03 17:20:00,176.029998,176.11,175.729995,175.750106,362813.0
1699032300,0,2023-11-03 17:25:00,175.759994,175.86,175.710006,175.767898,381664.0
1699032600,0,2023-11-03 17:30:00,175.761703,175.889999,175.521697,175.61,677888.0
1699032900,0,2023-11-03 17:35:00,175.615005,175.625,175.449996,175.539993,469328.0
1699033200,0,2023-11-03 17:40:00,175.539993,175.570007,175.179992,175.235,520437.0
1699033500,0,2023-11-03 17:45:00,175.235,175.520004,175.229995,175.509994,506716.0
1699033800,0,2023-11-03 17:50:00,175.505004,175.570007,175.399993,175.549697,403255.0
1699034100,0,2023-11-03 17:55:00,175.544998,175.86,175.544998,175.559997,657376.0
1699034400,0,2023-11-03 18:00:00,175.559997,175.589996,175.279998,175.315002,353031.0
1699034700,0,2023-11-03 18:05:00,175.315002,175.356399,175.070007,175.214996,496853.0
1699035000,0,2023-11-03 18:10:00,175.220001,175.529998,175.190002,175.426406,554996.0
1699035300,0,2023-11-03 18:15:00,175.425003,175.600006,175.410003,175.5,359972.0
1699035600,0,2023-11-03 18:20:00,175.507904,175.580001,175.470001,175.539993,373758.0
1699035900,0,2023-11-03 18:25:00,175.550003,175.830001,175.414993,175.789901,649472.0
1699036200,0,2023-11-03 18:30:00,175.779998,175.850006,175.679992,175.848495,424213.0
1699036500,0,2023-11-03 18:35:00,175.839996,175.899993,175.759994,175.86,502150.0
1699036800,0,2023-11-03 18:40:00,175.865005,176.080001,175.850006,176.030105,617279.0
1699037100,0,2023-11-03 18:45:00,176.039993,176.199996,176.009994,176.147506,492065.0
1699037400,0,2023-11-03 18:50:00,176.145004,176.240005,176.039993,176.164993,506692.0
1699037700,0,2023-11-03 18:55:00,176.160003,176.184997,175.940002,176.11,442083.0
1699038000,0,2023-11-03 19:00:00,176.11,176.240005,176.009994,176.240005,421165.0
1699038300,0,2023-11-03 19:05:00,176.229995,176.467498,176.089996,176.100006,709846.0
1699038600,0,2023-11-03 19:10:00,176.100006,176.369995,176.039993,176.369995,671562.0
1699038900,0,2023-11-03 19:15:00,176.365005,176.389999,176.11,176.124694,428889.0
1699039200,0,2023-11-03 19:20:00,176.125,176.229995,176.074996,176.085006,456468.0
1699039500,0,2023-11-03 19:25:00,176.080001,176.089996,175.850006,176.0401,789044.0
1699039800,0,2023-11-03 19:30:00,176.039993,176.160003,175.949996,176.059997,596389.0
1699040100,0,2023-11-03 19:35:00,176.059997,176.220001,175.980499,176.149993,548128.0
1699040400,0,2023-11-03 19:40:00,176.154998,176.300003,176.089996,176.160003,755703.0
1699040700,0,2023-11-03 19:45:00,176.160003,176.339996,176.100006,176.320007,706381.0
1699041000,0,2023-11-03 19:50:00,176.320007,176.710006,176.270004,176.660095,1805111.0
1699041300,0,2023-11-03 19:55:00,176.660003,176.820007,176.509994,176.630004,2668294.0
1699281000,0,2023-11-06 14:30:00,176.380004,177.350006,176.210006,177.149993,5908384.0
1699281300,0,2023-11-06 14:35:00,177.184997,178.179992,176.770004,177.835006,2231082.0
1699281600,0,2023-11-06 14:40:00,177.839996,178.029998,177.600006,177.740005,1609743.0
1699281900,0,2023-11-06 14:45:00,177.75,178.565002,177.619995,178.354995,1813968.0
1699282200,0,2023-11-06 14:50:00,178.36,178.75,178.320007,178.625,1434127.0
1699282500,0,2023-11-06 14:55:00,178.629898,178.75,178.270004,178.580001,1018948.0
1699282800,0,2023-11-06 15:00:00,178.589996,178.86,178.149093,178.36,1303063.0
1699283100,0,2023-11-06 15:05:00,178.350006,178.580001,178.240005,178.449996,871730.0
1699283400,0,2023-11-06 15:10:00,178.470001,178.470001,177.899993,178.059997,975459.0
1699283700,0,2023-11-06 15:15:00,178.070007,178.279998,178.070007,178.205001,803347.0
1699284000,0,2023-11-06 15:20:00,178.210006,178.345001,177.940002,177.990005,787236.0
1699284300,0,2023-11-06 15:25:00,177.990005,178.434997,177.940002,178.259994,701505.0
1699284600,0,2023-11-06 15:30:00,178.259994,178.511505,178.210006,178.320007,585458.0
1699284900,0,2023-11-06 15:35:00,178.320007,178.770095,178.300003,178.770095,638994.0
1699285200,0,2023-11-06 15:40:00,178.770095,179.059997,178.759994,178.766998,1159575.0
1699285500,0,2023-11-06 15:45:00,178.770004,178.779998,178.251998,178.399993,810128.0
1699285800,0,2023-11-06 15:50:00,178.399993,178.698104,178.389999,178.619995,535164.0
1699286100,0,2023-11-06 15:55:00,178.631393,178.779998,178.585006,178.755004,397958.0
1699286400,0,2023-11-06 16:00:00,178.75,178.970001,178.720001,178.970001,674739.0
1699286700,0,2023-11-06 16:05:00,178.960006,179.289993,178.949996,179.270004,963633.0
1699287000,0,2023-11-06 16:10:00,179.259994,179.330001,179.029998,179.330001,625185.0
1699287300,0,2023-11-06 16:15:00,179.320007,179.419998,179.210006,179.350006,545215.0
1699287600,0,2023-11-06 16:20:00,179.345001,179.429992,179.089996,179.210006,623280.0
1699287900,0,2023-11-06 16:25:00,179.210006,179.297103,179.005004,179.089996,619746.0
1699288200,0,2023-11-06 16:30:00,179.089996,179.134994,178.850006,178.945205,559617.0
1699288500,0,2023-11-06 16:35:00,178.949996,178.990005,178.800003,178.939804,392308.0
1699288800,0,2023-11-06 16:40:00,178.940002,179.059997,178.869995,178.979995,362934.0
1699289100,0,2023-11-06 16:45:00,178.977798,179.169998,178.86,178.955001,444578.0
1699289400,0,2023-11-06 16:50:00,178.960006,179.270004,178.940002,179.249893,469316.0
1699289700,0,2023-11-06 16:55:00,179.244995,179.389999,179.179992,179.259994,519231.0
1699290000,0,2023-11-06 17:00:00,179.255004,179.264999,179.089996,179.130004,405568.0
1699290300,0,2023-11-06 17:05:00,179.130004,179.154998,178.929992,179.029998,569679.0
1699290600,0,2023-11-06 17:10:00,179.035003,179.050003,178.809997,178.968994,374032.0
1699290900,0,2023-11-06 17:15:00,178.970001,179.0,178.710006,178.748306,346130.0
1699291200,0,2023-11-06 17:20:00,178.750106,178.839996,178.729995,178.815505,289787.0
1699291500,0,2023-11-06 17:25:00,178.820007,178.919998,178.798706,178.889892,292967.0
1699291800,0,2023-11-06 17:30:00,178.884994,178.910003,178.639999,178.665695,319389.0
1699292100,0,2023-11-06 17:35:00,178.669998,178.899993,178.669998,178.899902,311300.0
1699292400,0,2023-11-06 17:40:00,178.899993,179.059997,178.839996,178.975006,574611.0
1699292700,0,2023-11-06 17:45:00,178.970001,179.009994,178.757095,178.869995,353533.0
1699293000,0,2023-11-06 17:50:00,178.869995,178.880004,178.649993,178.744995,448716.0
1699293300,0,2023-11-06 17:55:00,178.744995,178.899002,178.744995,178.889999,320127.0
1699293600,0,2023-11-06 18:00:00,178.889999,178.8936,178.535003,178.570007,403676.0
1699293900,0,2023-11-06 18:05:00,178.570007,178.669998,178.375,178.399993,384576.0
1699294200,0,2023-11-06 18:10:00,178.404998,178.490005,178.36,178.450103,340696.0
1699294500,0,2023-11-06 18:15:00,178.450897,178.520004,178.145004,178.145004,572897.0
1699294800,0,2023-11-06 18:20:00,178.149993,178.259994,178.009994,178.249206,592350.0
1699295100,0,2023-11-06 18:25:00,178.259994,178.349899,178.179992,178.330001,288711.0
1699295400,0,2023-11-06 18:30:00,178.324996,178.330001,178.020004,178.270095,390043.0
1699295700,0,2023-11-06 18:35:00,178.270004,178.449996,178.240005,178.380004,416304.0
1699296000,0,2023-11-06 18:40:00,178.389999,178.434997,178.255004,178.380096,325588.0
1699296300,0,2023-11-06 18:45:00,178.380004,178.390106,178.179992,178.279998,558212.0
1699296600,0,2023-11-06 18:50:00,178.289901,178.5,178.285003,178.36,524872.0
1699296900,0,2023-11-06 18:55:00,178.369995,178.395004,178.259994,178.350296,279918.0
1699297200,0,2023-11-06 19:00:00,178.36,178.479995,178.220001,178.350006,311519.0
1699297500,0,2023-11-06 19:05:00,178.343902,178.369995,178.169998,178.247604,416114.0
1699297800,0,2023-11-06 19:10:00,178.240005,178.339996,178.119903,178.229995,322975.0
1699298100,0,2023-11-06 19:15:00,178.235,178.449996,178.195007,178.440002,305930.0
1699298400,0,2023-11-06 19:20:00,178.440002,178.580001,178.440002,178.5401,337819.0
1699298700,0,2023-11-06 19:25:00,178.539993,178.764999,178.529998,178.759902,366455.0
1699299000,0,2023-11-06 19:30:00,178.75,178.844802,178.679992,178.770004,388290.0
1699299300,0,2023-11-06 19:35:00,178.789993,178.869995,178.710006,178.835006,234805.0
1699299600,0,2023-11-06 19:40:00,178.835006,179.059997,178.779998,178.960006,556363.0
1699299900,0,2023-11-06 19:45:00,178.949996,179.130004,178.940002,178.945007,491456.0
1699300200,0,2023-11-06 19:50:00,178.949905,179.190002,178.929992,179.134994,449525.0
1699300500,0,2023-11-06 19:55:00,179.134994,179.220001,179.11,179.210098,463999.0
1699300800,0,2023-11-06 20:00:00,179.210006,179.320007,179.090103,179.145004,560009.0
1699301100,0,2023-11-06 20:05:00,179.149993,179.240005,179.050003,179.11,484516.0
1699301400,0,2023-11-06 20:10:00,179.104995,179.279998,179.100006,179.240005,494937.0
1699301700,0,2023-11-06 20:15:00,179.240005,179.25,179.154998,179.169998,339062.0
1699302000,0,2023-11-06 20:20:00,179.169998,179.179992,179.080001,179.149993,385782.0
1699302300,0,2023-11-06 20:25:00,179.145004,179.169998,179.020004,179.100006,356963.0
1699302600,0,2023-11-06 20:30:00,179.11,179.179992,178.945007,179.077697,677788.0
1699302900,0,2023-11-06 20:35:00,179.070007,179.100006,178.960006,179.089996,480708.0
1699303200,0,2023-11-06 20:40:00,179.089996,179.095001,178.86,178.86,655465.0
1699303500,0,2023-11-06 20:45:00,178.86,178.880004,178.699996,178.789993,914559.0
1699303800,0,2023-11-06 20:50:00,178.779998,178.985,178.770004,178.8264,1046472.0
1699304100,0,2023-11-06 20:55:00,178.820007,179.330001,178.809997,179.289993,2891494.0
1699367400,0,2023-11-07 14:30:00,179.179992,179.710006,179.009994,179.029998,4769147.0
1699367700,0,2023-11-07 14:35:00,179.044998,179.800003,179.039993,179.675003,1143727.0
1699368000,0,2023-11-07 14:40:00,179.675003,180.0,179.669998,179.731903,1959622.0
1699368300,0,2023-11-07 14:45:00,179.729995,179.729995,179.080001,179.410003,999344.0
1699368600,0,2023-11-07 14:50:00,179.399993,180.024993,179.380004,180.024993,909945.0
1699368900,0,2023-11-07 14:55:00,180.029998,180.529998,180.020004,180.195007,1412302.0
1699369200,0,2023-11-07 15:00:00,180.190002,180.619995,180.190002,180.574996,960518.0
1699369500,0,2023-11-07 15:05:00,180.570007,180.679992,180.229995,180.259994,877473.0
1699369800,0,2023-11-07 15:10:00,180.255004,180.419998,180.233505,180.289993,810938.0
1699370100,0,2023-11-07 15:15:00,180.279998,180.440002,180.139999,180.350006,739926.0
1699370400,0,2023-11-07 15:20:00,180.339996,180.550003,180.2108,180.544998,921497.0
1699370700,0,2023-11-07 15:25:00,180.539993,180.820007,180.520004,180.710006,764235.0
1699371000,0,2023-11-07 15:30:00,180.695007,180.990005,180.684997,180.919998,950491.0
1699371300,0,2023-11-07 15:35:00,180.910003,180.990005,180.690002,180.759994,809422.0
1699371600,0,2023-11-07 15:40:00,180.764999,180.910003,180.645004,180.794998,508572.0
1699371900,0,2023-11-07 15:45:00,180.804992,180.809906,180.529998,180.706802,576487.0
1699372200,0,2023-11-07 15:50:00,180.705001,180.919998,180.660003,180.882003,574165.0
1699372500,0,2023-11-07 15:55:00,180.875,181.240005,180.869995,181.214996,1240139.0
1699372800,0,2023-11-07 16:00:00,181.214996,181.339996,181.080001,181.309997,693851.0
1699373100,0,2023-11-07 16:05:00,181.309997,181.440002,181.229995,181.291397,529247.0
1699373400,0,2023-11-07 16:10:00,181.294998,181.445007,181.179992,181.4001,499045.0
1699373700,0,2023-11-07 16:15:00,181.408004,181.434997,181.175003,181.259994,449933.0
1699374000,0,2023-11-07 16:20:00,181.264999,181.414993,181.255004,181.390304,456087.0
1699374300,0,2023-11-07 16:25:00,181.393005,181.595001,181.393005,181.455001,902638.0
1699374600,0,2023-11-07 16:30:00,181.455001,181.559997,181.199996,181.552093,516501.0
1699374900,0,2023-11-07 16:35:00,181.550003,181.600006,181.429992,181.570297,484133.0
1699375200,0,2023-11-07 16:40:00,181.574996,181.639999,181.350006,181.36,437877.0
1699375500,0,2023-11-07 16:45:00,181.369903,181.395004,181.179992,181.289993,578385.0
1699375800,0,2023-11-07 16:50:00,181.300003,181.429992,181.240005,181.419998,351963.0
1699376100,0,2023-11-07 16:55:00,181.429901,181.570007,181.372695,181.470001,387727.0
1699376400,0,2023-11-07 17:00:00,181.479995,181.490005,181.080093,181.139999,636018.0
1699376700,0,2023-11-07 17:05:00,181.149993,181.330001,181.080001,181.285003,427664.0
1699377000,0,2023-11-07 17:10:00,181.289993,181.339996,181.240005,181.335006,289319.0
1699377300,0,2023-11-07 17:15:00,181.339996,181.339996,180.520004,181.132797,2209822.0
1699377600,0,2023-11-07 17:20:00,181.130096,181.399993,181.059997,181.140106,795621.0
1699377900,0,2023-11-07 17:25:00,181.139999,181.220001,181.089996,181.175003,378390.0
1699378200,0,2023-11-07 17:30:00,181.175003,181.389999,180.934997,181.299896,694642.0
1699378500,0,2023-11-07 17:35:00,181.289993,181.389999,181.25,181.339996,317994.0
1699378800,0,2023-11-07 17:40:00,181.339904,181.36,181.25,181.324996,205326.0
1699379100,0,2023-11-07 17:45:00,181.320007,181.490005,181.25,181.25,432118.0
1699379400,0,2023-11-07 17:50:00,181.25,181.434204,181.25,181.403396,317609.0
1699379700,0,2023-11-07 17:55:00,181.399993,181.589996,181.350006,181.574996,416894.0
1699380000,0,2023-11-07 18:00:00,181.580001,181.839996,181.524993,181.759994,646617.0
1699380300,0,2023-11-07 18:05:00,181.770004,181.990005,181.710006,181.979995,614720.0
1699380600,0,2023-11-07 18:10:00,181.979995,182.160003,181.929992,181.945007,1140333.0
1699380900,0,2023-11-07 18:15:00,181.943298,182.039993,181.824996,181.985,572914.0
1699381200,0,2023-11-07 18:20:00,181.979995,182.090103,181.889999,182.084793,480198.0
1699381500,0,2023-11-07 18:25:00,182.085006,182.089996,181.940002,182.014999,368817.0
1699381800,0,2023-11-07 18:30:00,182.018493,182.179992,182.013107,182.091506,527812.0
1699382100,0,2023-11-07 18:35:00,182.095001,182.119995,181.990005,182.100006,409638.0
1699382400,0,2023-11-07 18:40:00,182.089996,182.100006,181.929992,182.0,416509.0
1699382700,0,2023-11-07 18:45:00,182.009994,182.179901,181.979995,182.179901,415611.0
1699383000,0,2023-11-07 18:50:00,182.175003,182.36,182.175003,182.210006,728812.0
1699383300,0,2023-11-07 18:55:00,182.220001,182.440002,182.120101,182.369995,657745.0
1699383600,0,2023-11-07 19:00:00,182.370193,182.429992,182.315002,182.330001,349744.0
1699383900,0,2023-11-07 19:05:00,182.309997,182.389999,182.199996,182.378906,413734.0
1699384200,0,2023-11-07 19:10:00,182.380004,182.399993,182.25,182.304992,306493.0
1699384500,0,2023-11-07 19:15:00,182.309906,182.395004,182.214996,182.274993,299274.0
1699384800,0,2023-11-07 19:20:00,182.274993,182.356903,182.224502,182.285003,295678.0
1699385100,0,2023-11-07 19:25:00,182.279998,182.350006,182.171005,182.340896,398822.0
1699385400,0,2023-11-07 19:30:00,182.350006,182.429992,182.289993,182.410003,331652.0
1699385700,0,2023-11-07 19:35:00,182.419998,182.429992,182.300003,182.324996,366955.0
1699386000,0,2023-11-07 19:40:00,182.330001,182.339996,182.039993,182.039993,631981.0
1699386300,0,2023-11-07 19:45:00,182.049896,182.205001,181.960098,182.050201,576762.0
1699386600,0,2023-11-07 19:50:00,182.059997,182.130004,181.899993,181.985,416362.0
1699386900,0,2023-11-07 19:55:00,181.985,182.080001,181.979995,182.0401,307367.0
1699387200,0,2023-11-07 20:00:00,182.050003,182.240005,181.990005,182.001495,470200.0
1699387500,0,2023-11-07 20:05:00,182.009994,182.080001,181.904998,182.035003,506072.0
1699387800,0,2023-11-07 20:10:00,182.035003,182.139999,182.009994,182.029998,348796.0
1699388100,0,2023-11-07 20:15:00,182.029998,182.100006,181.990005,182.035003,412840.0
1699388400,0,2023-11-07 20:20:00,182.029998,182.264999,181.930099,182.259994,773076.0
1699388700,0,2023-11-07 20:25:00,182.264999,182.289993,182.169998,182.198303,371423.0
1699389000,0,2023-11-07 20:30:00,182.195007,182.289993,182.130004,182.244995,524220.0
1699389300,0,2023-11-07 20:35:00,182.240005,182.300003,182.125,182.289993,549586.0
1699389600,0,2023-11-07 20:40:00,182.294998,182.339996,182.044998,182.100006,783764.0
1699389900,0,2023-11-07 20:45:00,182.089996,182.139999,181.770004,181.910003,1123012.0
1699390200,0,2023-11-07 20:50:00,181.919998,182.0,181.574996,181.619995,1472743.0
1699390500,0,2023-11-07 20:55:00,181.615005,181.960006,181.550003,181.880004,3689464.0
1699453800,0,2023-11-08 14:30:00,182.350006,183.309997,182.179992,183.210006,3080194.0
1699454100,0,2023-11-08 14:35:00,183.220001,183.270095,182.86,183.195007,1135612.0
1699454400,0,2023-11-08 14:40:00,183.190002,183.199996,182.632003,182.821899,1188430.0
1699454700,0,2023-11-08 14:45:00,182.835006,183.259994,182.830001,183.104995,1241745.0
1699455000,0,2023-11-08 14:50:00,183.118392,183.365005,182.86,183.274993,1098765.0
1699455300,0,2023-11-08 14:55:00,183.279998,183.449996,182.880004,182.960006,972180.0
1699455600,0,2023-11-08 15:00:00,182.979995,183.0,182.285095,182.651,1416666.0
1699455900,0,2023-11-08 15:05:00,182.6501,182.930999,182.570007,182.86,741982.0
1699456200,0,2023-11-08 15:10:00,182.86,183.330001,182.810104,183.023101,942884.0
1699456500,0,2023-11-08 15:15:00,183.020004,183.029998,182.649993,182.869995,725275.0
1699456800,0,2023-11-08 15:20:00,182.865005,182.892807,182.559997,182.740005,575916.0
1699457100,0,2023-11-08 15:25:00,182.759994,182.820007,182.419998,182.498504,673198.0
1699457400,0,2023-11-08 15:30:00,182.490005,182.630004,182.410003,182.469894,588712.0
1699457700,0,2023-11-08 15:35:00,182.462997,182.779602,182.309997,182.500198,862666.0
1699458000,0,2023-11-08 15:40:00,182.509994,182.970001,182.479995,182.960006,622989.0
1699458300,0,2023-11-08 15:45:00,182.970001,182.985,182.788299,182.929992,473294.0
1699458600,0,2023-11-08 15:50:00,182.910003,182.964996,182.580001,182.619995,439928.0
1699458900,0,2023-11-08 15:55:00,182.625,182.820007,182.539993,182.580001,449849.0
1699459200,0,2023-11-08 16:00:00,182.585006,182.850006,182.550003,182.714996,445779.0
1699459500,0,2023-11-08 16:05:00,182.710296,182.758193,182.429992,182.440002,391513.0
1699459800,0,2023-11-08 16:10:00,182.447097,182.600006,182.425003,182.514999,417066.0
1699460100,0,2023-11-08 16:15:00,182.509994,182.699996,182.410003,182.639999,552917.0
1699460400,0,2023-11-08 16:20:00,182.639999,182.645004,182.089996,182.220001,540389.0
1699460700,0,2023-11-08 16:25:00,182.229995,182.337005,182.0,182.149993,540207.0
1699461000,0,2023-11-08 16:30:00,182.149993,182.309997,182.059997,182.175003,601754.0
1699461300,0,2023-11-08 16:35:00,182.179992,182.449996,182.175003,182.270004,453243.0
1699461600,0,2023-11-08 16:40:00,182.270004,182.389999,182.150207,182.380004,342443.0
1699461900,0,2023-11-08 16:45:00,182.380004,182.5,182.229995,182.259994,344608.0
1699462200,0,2023-11-08 16:50:00,182.259994,182.269897,182.029998,182.160003,411934.0
1699462500,0,2023-11-08 16:55:00,182.160507,182.210006,182.0,182.009994,400425.0
1699462800,0,2023-11-08 17:00:00,182.009994,182.070007,181.854995,181.929992,608036.0
1699463100,0,2023-11-08 17:05:00,181.940002,182.070007,181.589996,181.660003,563224.0
1699463400,0,2023-11-08 17:10:00,181.654998,181.890197,181.600006,181.809997,339455.0
1699463700,0,2023-11-08 17:15:00,181.800003,181.960006,181.729995,181.945007,341285.0
1699464000,0,2023-11-08 17:20:00,181.940002,182.080001,181.910095,182.024993,333746.0
1699464300,0,2023-11-08 17:25:00,182.009994,182.100006,181.869598,181.889999,290842.0
1699464600,0,2023-11-08 17:30:00,181.899993,181.970001,181.740005,181.949996,395324.0
1699464900,0,2023-11-08 17:35:00,181.940093,182.179992,181.862503,182.154998,319334.0
1699465200,0,2023-11-08 17:40:00,182.149993,182.289993,182.119995,182.220001,502794.0
1699465500,0,2023-11-08 17:45:00,182.229995,182.259994,182.119995,182.190093,237365.0
1699465800,0,2023-11-08 17:50:00,182.190002,182.209899,182.059997,182.164993,286406.0
1699466100,0,2023-11-08 17:55:00,182.160003,182.169998,182.020095,182.1501,200786.0
1699466400,0,2023-11-08 18:00:00,182.160003,182.410003,182.0,182.270004,417982.0
1699466700,0,2023-11-08 18:05:00,182.259994,182.389999,182.239898,182.365005,305483.0
1699467000,0,2023-11-08 18:10:00,182.365005,182.368804,182.220001,182.248703,323189.0
1699467300,0,2023-11-08 18:15:00,182.244995,182.36,182.169998,182.274993,287904.0
1699467600,0,2023-11-08 18:20:00,182.279495,182.440002,182.184997,182.335006,323660.0
1699467900,0,2023-11-08 18:25:00,182.339996,182.580001,182.279998,182.509994,414684.0
1699468200,0,2023-11-08 18:30:00,182.509994,182.576797,182.460006,182.489898,255461.0
1699468500,0,2023-11-08 18:35:00,182.490005,182.625,182.470993,182.608901,249190.0
1699468800,0,2023-11-08 18:40:00,182.600006,182.720001,182.570007,182.675003,305841.0
1699469100,0,2023-11-08 18:45:00,182.679992,182.710006,182.600006,182.7005,188376.0
1699469400,0,2023-11-08 18:50:00,182.710006,182.747497,182.580001,182.690002,198122.0
1699469700,0,2023-11-08 18:55:00,182.695007,182.695007,182.509994,182.593307,213429.0
1699470000,0,2023-11-08 19:00:00,182.589996,182.755004,182.529998,182.667098,288044.0
1699470300,0,2023-11-08 19:05:00,182.669998,182.789993,182.651992,182.770004,279200.0
1699470600,0,2023-11-08 19:10:00,182.779998,182.789993,182.714996,182.764999,232124.0
1699470900,0,2023-11-08 19:15:00,182.785003,182.889999,182.759994,182.768707,277899.0
1699471200,0,2023-11-08 19:20:00,182.770004,182.789993,182.710006,182.720306,227330.0
1699471500,0,2023-11-08 19:25:00,182.720001,182.839996,182.669998,182.774993,384987.0
1699471800,0,2023-11-08 19:30:00,182.779998,182.834503,182.649993,182.720001,331239.0
1699472100,0,2023-11-08 19:35:00,182.710006,182.839996,182.61,182.835006,312526.0
1699472400,0,2023-11-08 19:40:00,182.835006,182.850006,182.672195,182.800003,346104.0
1699472700,0,2023-11-08 19:45:00,182.789993,182.800003,182.660003,182.664993,258922.0
1699473000,0,2023-11-08 19:50:00,182.660003,182.669998,182.490005,182.570098,482478.0
1699473300,0,2023-11-08 19:55:00,182.580001,182.600006,182.369995,182.429992,308597.0
1699473600,0,2023-11-08 20:00:00,182.429992,182.539993,182.410003,182.529998,281395.0
1699473900,0,2023-11-08 20:05:00,182.529998,182.619995,182.485,182.521194,357890.0
1699474200,0,2023-11-08 20:10:00,182.529998,182.619995,182.440093,182.585006,843819.0
1699474500,0,2023-11-08 20:15:00,182.585006,182.630004,182.480102,182.565002,382535.0
1699474800,0,2023-11-08 20:20:00,182.559997,182.689895,182.543197,182.675003,394544.0
1699475100,0,2023-11-08 20:25:00,182.675003,182.789993,182.649993,182.785003,458388.0
1699475400,0,2023-11-08 20:30:00,182.789993,182.789993,182.622497,182.654998,408471.0
1699475700,0,2023-11-08 20:35:00,182.660003,182.779998,182.630004,182.759994,387087.0
1699476000,0,2023-11-08 20:40:00,182.760101,182.990005,182.755004,182.934997,816092.0
1699476300,0,2023-11-08 20:45:00,182.929992,183.009994,182.754302,182.800003,844261.0
1699476600,0,2023-11-08 20:50:00,182.789993,182.940902,182.789993,182.940002,1059135.0
1699476900,0,2023-11-08 20:55:00,182.929992,182.990005,182.809997,182.889999,1816666.0
1699540200,0,2023-11-09 14:30:00,183.142501,183.5,183.11,183.360794,2296735.0
1699540500,0,2023-11-09 14:35:00,183.350006,183.397293,182.919998,182.949996,816604.0
1699540800,0,2023-11-09 14:40:00,182.960006,183.240005,182.850204,182.919998,1006686.0
1699541100,0,2023-11-09 14:45:00,182.925003,183.072296,182.740005,182.940002,781095.0
1699541400,0,2023-11-09 14:50:00,182.960006,183.190002,182.720001,183.130004,636394.0
1699541700,0,2023-11-09 14:55:00,183.130004,183.309997,183.042007,183.298995,608396.0
1699542000,0,2023-11-09 15:00:00,183.289993,183.414993,182.800003,182.919998,729776.0
1699542300,0,2023-11-09 15:05:00,182.919998,183.190002,182.600006,182.774993,684967.0
1699542600,0,2023-11-09 15:10:00,182.770004,183.080001,182.660095,183.070007,484692.0
1699542900,0,2023-11-09 15:15:00,183.062606,183.125701,182.870101,182.899993,618154.0
1699543200,0,2023-11-09 15:20:00,182.899993,183.049804,182.845001,182.990005,514722.0
1699543500,0,2023-11-09 15:25:00,182.979995,182.990005,182.600006,182.630004,525522.0
1699543800,0,2023-11-09 15:30:00,182.634994,182.710006,182.479995,182.539993,559391.0
1699544100,0,2023-11-09 15:35:00,182.550003,183.029998,182.520004,182.815002,561407.0
1699544400,0,2023-11-09 15:40:00,182.809997,183.11,182.680099,183.11,445179.0
1699544700,0,2023-11-09 15:45:00,183.100006,183.130004,182.979995,183.039993,387812.0
1699545000,0,2023-11-09 15:50:00,183.040206,183.339996,183.040206,183.259994,692938.0
1699545300,0,2023-11-09 15:55:00,183.274795,183.380004,183.190002,183.36,504487.0
1699545600,0,2023-11-09 16:00:00,183.350006,183.5,183.324996,183.485,573567.0
1699545900,0,2023-11-09 16:05:00,183.481201,183.729995,183.470001,183.729995,874743.0
1699546200,0,2023-11-09 16:10:00,183.7238,183.820007,183.649902,183.679992,495285.0
1699546500,0,2023-11-09 16:15:00,183.684997,183.809997,183.639999,183.679992,588579.0
1699546800,0,2023-11-09 16:20:00,183.690002,183.979705,183.660003,183.800003,743559.0
1699547100,0,2023-11-09 16:25:00,183.789993,183.799896,183.520004,183.535003,431179.0
1699547400,0,2023-11-09 16:30:00,183.539993,183.710006,183.479995,183.630004,400086.0
1699547700,0,2023-11-09 16:35:00,183.634994,183.719802,183.559997,183.649993,414022.0
1699548000,0,2023-11-09 16:40:00,183.649993,183.660003,183.5,183.604598,395792.0
1699548300,0,2023-11-09 16:45:00,183.604995,183.800003,183.552795,183.770004,505172.0
1699548600,0,2023-11-09 16:50:00,183.759994,184.119995,183.740005,184.048004,939361.0
1699548900,0,2023-11-09 16:55:00,184.050003,184.069305,183.899993,183.970001,409366.0
1699549200,0,2023-11-09 17:00:00,183.970001,183.990005,183.639999,183.645004,428677.0
1699549500,0,2023-11-09 17:05:00,183.649993,183.940002,183.634994,183.880004,335252.0
1699549800,0,2023-11-09 17:10:00,183.880004,183.895004,183.667495,183.755004,398442.0
1699550100,0,2023-11-09 17:15:00,183.75,183.776,183.580093,183.699996,320724.0
1699550400,0,2023-11-09 17:20:00,183.704803,183.729995,183.61,183.654006,230035.0
1699550700,0,2023-11-09 17:25:00,183.649993,183.679901,183.509994,183.570007,248445.0
1699551000,0,2023-11-09 17:30:00,183.580001,183.702392,183.520004,183.679992,287843.0
1699551300,0,2023-11-09 17:35:00,183.684997,183.759994,183.539993,183.549896,268244.0
1699551600,0,2023-11-09 17:40:00,183.550003,183.75,183.535003,183.740005,359139.0
1699551900,0,2023-11-09 17:45:00,183.739898,183.889999,183.683197,183.828704,426002.0
1699552200,0,2023-11-09 17:50:00,183.830001,184.014999,183.826599,183.970001,405355.0
1699552500,0,2023-11-09 17:55:00,183.975006,183.990005,183.830093,183.929992,282602.0
1699552800,0,2023-11-09 18:00:00,183.929992,183.970001,182.899993,183.169998,1069951.0
1699553100,0,2023-11-09 18:05:00,183.175003,183.220001,182.690002,183.035003,742344.0
1699553400,0,2023-11-09 18:10:00,183.039993,183.520004,182.960006,183.479995,652233.0
1699553700,0,2023-11-09 18:15:00,183.470397,183.479995,183.270004,183.335006,363086.0
1699554000,0,2023-11-09 18:20:00,183.330001,183.839996,183.289993,183.779998,595389.0
1699554300,0,2023-11-09 18:25:00,183.770004,183.830001,183.619995,183.699996,425203.0
1699554600,0,2023-11-09 18:30:00,183.699996,183.699996,183.399993,183.613601,394693.0
1699554900,0,2023-11-09 18:35:00,183.610107,183.729995,183.400497,183.439895,342136.0
1699555200,0,2023-11-09 18:40:00,183.440002,183.509994,183.164993,183.36,382016.0
1699555500,0,2023-11-09 18:45:00,183.36,183.460006,183.229995,183.320007,402354.0
1699555800,0,2023-11-09 18:50:00,183.300003,183.309997,183.080001,183.149993,1822905.0
1699556100,0,2023-11-09 18:55:00,183.149993,183.350006,182.990005,183.118804,358652.0
1699556400,0,2023-11-09 19:00:00,183.11,183.11,182.512298,182.720001,770933.0
1699556700,0,2023-11-09 19:05:00,182.699996,182.899993,182.429992,182.869995,733981.0
1699557000,0,2023-11-09 19:10:00,182.889999,182.889999,182.440002,182.600006,462133.0
1699557300,0,2023-11-09 19:15:00,182.600006,182.618103,182.339996,182.399993,537147.0
1699557600,0,2023-11-09 19:20:00,182.395004,182.880004,182.389999,182.809997,477836.0
1699557900,0,2023-11-09 19:25:00,182.800003,182.979995,182.730499,182.820007,327650.0
1699558200,0,2023-11-09 19:30:00,182.820007,182.830001,182.550003,182.589996,422670.0
1699558500,0,2023-11-09 19:35:00,182.585006,182.699996,182.339996,182.550003,403395.0
1699558800,0,2023-11-09 19:40:00,182.565002,182.570007,182.279998,182.429992,359786.0
1699559100,0,2023-11-09 19:45:00,182.449996,182.600006,182.442001,182.559997,326010.0
1699559400,0,2023-11-09 19:50:00,182.559997,182.559997,182.160003,182.240005,324840.0
1699559700,0,2023-11-09 19:55:00,182.241302,182.429992,182.169998,182.375,301319.0
1699560000,0,2023-11-09 20:00:00,182.369995,182.380004,182.020004,182.11,543284.0
1699560300,0,2023-11-09 20:05:00,182.11,182.199996,182.020095,182.164993,414800.0
1699560600,0,2023-11-09 20:10:00,182.160003,182.270004,182.100006,182.210006,425382.0
1699560900,0,2023-11-09 20:15:00,182.210006,182.240005,181.869995,182.089996,1060133.0
1699561200,0,2023-11-09 20:20:00,182.096298,182.11,181.809997,181.960006,445034.0
1699561500,0,2023-11-09 20:25:00,181.960006,182.139999,181.820007,181.86,470364.0
1699561800,0,2023-11-09 20:30:00,181.850006,182.039993,181.830001,182.009994,444912.0
1699562100,0,2023-11-09 20:35:00,182.0,182.130004,181.880004,181.934997,515630.0
1699562400,0,2023-11-09 20:40:00,181.937698,182.0,181.845001,181.910003,500278.0
1699562700,0,2023-11-09 20:45:00,181.919998,182.029998,181.839904,181.989898,616718.0
1699563000,0,2023-11-09 20:50:00,181.990005,182.220001,181.990005,182.160003,1095131.0
1699563300,0,2023-11-09 20:55:00,182.160003,182.479995,182.130004,182.440002,1929640.0
1699626600,0,2023-11-10 14:30:00,183.770004,184.460006,183.75,184.219696,3086701.0
1699626900,0,2023-11-10 14:35:00,184.211196,184.559997,184.060104,184.483703,1252659.0
1699627200,0,2023-11-10 14:40:00,184.490005,184.75,184.320007,184.740005,1158259.0
1699627500,0,2023-11-10 14:45:00,184.740005,184.789993,184.389999,184.565002,989683.0
1699627800,0,2023-11-10 14:50:00,184.570007,184.696899,184.294998,184.309997,854261.0
1699628100,0,2023-11-10 14:55:00,184.300003,184.339996,184.11,184.179992,1003742.0
1699628400,0,2023-11-10 15:00:00,184.169998,184.389999,183.570007,183.720001,1163029.0
1699628700,0,2023-11-10 15:05:00,183.714996,184.080001,183.529998,183.985,729034.0
1699629000,0,2023-11-10 15:10:00,183.979995,184.179992,183.884994,184.059997,609949.0
1699629300,0,2023-11-10 15:15:00,184.074996,184.470001,184.029998,184.470001,750032.0
1699629600,0,2023-11-10 15:20:00,184.460006,184.490005,184.050003,184.214996,759030.0
1699629900,0,2023-11-10 15:25:00,184.210006,184.259994,183.699996,183.779907,685635.0
1699630200,0,2023-11-10 15:30:00,183.779998,183.960006,183.690002,183.699996,537987.0
1699630500,0,2023-11-10 15:35:00,183.710006,183.929992,183.615005,183.865005,528564.0
1699630800,0,2023-11-10 15:40:00,183.86,184.050003,183.779998,184.020004,417444.0
1699631100,0,2023-11-10 15:45:00,184.029998,184.289993,183.970001,184.042007,606876.0
1699631400,0,2023-11-10 15:50:00,184.042205,184.274993,183.929992,184.184997,425822.0
1699631700,0,2023-11-10 15:55:00,184.190002,184.320007,184.123397,184.320007,691605.0
1699632000,0,2023-11-10 16:00:00,184.330001,184.710006,184.300003,184.691696,841928.0
1699632300,0,2023-11-10 16:05:00,184.690002,184.869995,184.679992,184.770996,746710.0
1699632600,0,2023-11-10 16:10:00,184.774993,184.940002,184.710006,184.904998,546440.0
1699632900,0,2023-11-10 16:15:00,184.904998,184.940002,184.764999,184.889999,493661.0
1699633200,0,2023-11-10 16:20:00,184.889999,184.910003,184.759994,184.824996,448624.0
1699633500,0,2023-11-10 16:25:00,184.824996,184.850006,184.669998,184.75,441562.0
1699633800,0,2023-11-10 16:30:00,184.759994,184.770004,184.589996,184.589996,352729.0
1699634100,0,2023-11-10 16:35:00,184.593902,184.660003,184.429992,184.565002,422695.0
1699634400,0,2023-11-10 16:40:00,184.570007,184.740005,184.520004,184.740005,333753.0
1699634700,0,2023-11-10 16:45:00,184.749893,184.769897,184.470001,184.494995,322877.0
1699635000,0,2023-11-10 16:50:00,184.490097,184.720001,184.490005,184.669998,277545.0
1699635300,0,2023-11-10 16:55:00,184.669998,184.75,184.619995,184.729995,260785.0
1699635600,0,2023-11-10 17:00:00,184.729995,184.836105,184.660003,184.804992,420045.0
1699635900,0,2023-11-10 17:05:00,184.809997,184.940002,184.780105,184.910003,400845.0
1699636200,0,2023-11-10 17:10:00,184.910095,184.960006,184.854995,184.910003,378856.0
1699636500,0,2023-11-10 17:15:00,184.907592,184.970001,184.800094,184.910003,305129.0
1699636800,0,2023-11-10 17:20:00,184.904998,184.970001,184.869995,184.960006,417321.0
1699637100,0,2023-11-10 17:25:00,184.960296,185.0,184.899993,184.940002,376730.0
1699637400,0,2023-11-10 17:30:00,184.940093,185.179992,184.880004,185.094696,1429910.0
1699637700,0,2023-11-10 17:35:00,185.085601,185.309997,185.080001,185.300003,738517.0
1699638000,0,2023-11-10 17:40:00,185.300003,185.380004,185.240005,185.244995,518200.0
1699638300,0,2023-11-10 17:45:00,185.240005,185.2901,185.179992,185.25,408353.0
1699638600,0,2023-11-10 17:50:00,185.25,185.419998,185.220001,185.350006,558018.0
1699638900,0,2023-11-10 17:55:00,185.350006,185.429992,185.283706,185.283706,403591.0
1699639200,0,2023-11-10 18:00:00,185.279998,185.399993,185.240005,185.389007,345092.0
1699639500,0,2023-11-10 18:05:00,185.399993,185.399993,185.259994,185.270004,358906.0
1699639800,0,2023-11-10 18:10:00,185.259994,185.380004,185.214996,185.289993,420498.0
1699640100,0,2023-11-10 18:15:00,185.289993,185.380004,185.160003,185.366104,327776.0
1699640400,0,2023-11-10 18:20:00,185.362594,185.5,185.362594,185.470001,554725.0
1699640700,0,2023-11-10 18:25:00,185.479995,185.509994,185.399993,185.404998,415838.0
1699641000,0,2023-11-10 18:30:00,185.404998,185.509994,185.399993,185.505004,408591.0
1699641300,0,2023-11-10 18:35:00,185.5,185.631698,185.460006,185.600006,535132.0
1699641600,0,2023-11-10 18:40:00,185.600006,185.820007,185.600006,185.770095,747770.0
1699641900,0,2023-11-10 18:45:00,185.770004,185.830001,185.702301,185.770004,453554.0
1699642200,0,2023-11-10 18:50:00,185.770004,185.770095,185.570007,185.705001,385888.0
1699642500,0,2023-11-10 18:55:00,185.705001,185.809997,185.664993,185.740097,317479.0
1699642800,0,2023-11-10 19:00:00,185.75,185.800003,185.699996,185.735,265189.0
1699643100,0,2023-11-10 19:05:00,185.740005,185.850006,185.720001,185.843093,415898.0
1699643400,0,2023-11-10 19:10:00,185.845001,185.945007,185.763107,185.884094,633386.0
1699643700,0,2023-11-10 19:15:00,185.880004,185.929992,185.789993,185.915603,350762.0
1699644000,0,2023-11-10 19:20:00,185.914993,185.975006,185.880004,185.890106,323956.0
1699644300,0,2023-11-10 19:25:00,185.899993,185.919998,185.835006,185.850006,321508.0
1699644600,0,2023-11-10 19:30:00,185.850006,185.869995,185.634994,185.639999,1293109.0
1699644900,0,2023-11-10 19:35:00,185.636505,185.729995,185.580001,185.705001,485993.0
1699645200,0,2023-11-10 19:40:00,185.709106,185.820007,185.669998,185.699996,447902.0
1699645500,0,2023-11-10 19:45:00,185.699996,185.729904,185.600006,185.665298,390170.0
1699645800,0,2023-11-10 19:50:00,185.679992,185.759994,185.660003,185.699996,245151.0
1699646100,0,2023-11-10 19:55:00,185.705001,185.707992,185.554992,185.580093,366977.0
1699646400,0,2023-11-10 20:00:00,185.585006,185.820007,185.580001,185.785003,393681.0
1699646700,0,2023-11-10 20:05:00,185.785003,185.809997,185.679992,185.729995,348673.0
1699647000,0,2023-11-10 20:10:00,185.725006,185.789993,185.660003,185.755004,360203.0
1699647300,0,2023-11-10 20:15:00,185.75,186.0,185.729995,185.979995,678598.0
1699647600,0,2023-11-10 20:20:00,185.979995,186.085006,185.929992,186.080001,1224193.0
1699647900,0,2023-11-10 20:25:00,186.080001,186.130004,185.990005,186.119995,622461.0
1699648200,0,2023-11-10 20:30:00,186.11,186.131195,185.955001,186.042205,701502.0
1699648500,0,2023-11-10 20:35:00,186.044998,186.169998,186.035003,186.070007,801501.0
1699648800,0,2023-11-10 20:40:00,186.074996,186.119995,185.972,186.119995,782706.0
1699649100,0,2023-11-10 20:45:00,186.11,186.330001,186.092498,186.274993,1180920.0
1699649400,0,2023-11-10 20:50:00,186.279998,186.5,186.25,186.369995,1576301.0
1699649700,0,2023-11-10 20:55:00,186.369995,186.565002,186.330001,186.339996,4413885.0
1699885800,0,2023-11-13 14:30:00,185.869995,186.029998,185.320007,185.36,2191344.0
1699886100,0,2023-11-13 14:35:00,185.380004,185.539993,185.070007,185.070007,1057312.0
1699886400,0,2023-11-13 14:40:00,185.059997,185.169998,184.529998,184.630004,1280751.0
1699886700,0,2023-11-13 14:45:00,184.634994,184.75,184.404998,184.699996,968407.0
1699887000,0,2023-11-13 14:50:00,184.695007,184.800003,184.270004,184.414993,956527.0
1699887300,0,2023-11-13 14:55:00,184.419998,184.619995,184.285003,184.600006,783750.0
1699887600,0,2023-11-13 15:00:00,184.600006,184.649902,184.210006,184.550003,905583.0
1699887900,0,2023-11-13 15:05:00,184.550003,184.820007,184.524993,184.755004,676155.0
1699888200,0,2023-11-13 15:10:00,184.755004,184.86,184.659896,184.804992,671581.0
1699888500,0,2023-11-13 15:15:00,184.800003,184.800003,184.425003,184.752807,673558.0
1699888800,0,2023-11-13 15:20:00,184.759994,184.785003,184.550003,184.570007,507564.0
1699889100,0,2023-11-13 15:25:00,184.570007,184.839996,184.550003,184.766098,414802.0
1699889400,0,2023-11-13 15:30:00,184.770004,184.824996,184.589996,184.729003,602132.0
1699889700,0,2023-11-13 15:35:00,184.720001,184.735,184.389999,184.458999,610111.0
1699890000,0,2023-11-13 15:40:00,184.449996,184.589996,184.419998,184.538604,377402.0
1699890300,0,2023-11-13 15:45:00,184.529998,184.690002,184.429992,184.559997,432539.0
1699890600,0,2023-11-13 15:50:00,184.559997,184.929992,184.520004,184.869995,504857.0
1699890900,0,2023-11-13 15:55:00,184.880004,184.970001,184.630004,184.645004,498475.0
1699891200,0,2023-11-13 16:00:00,184.639999,184.970001,184.639999,184.839996,431844.0
1699891500,0,2023-11-13 16:05:00,184.830093,184.949996,184.779998,184.910003,405872.0
1699891800,0,2023-11-13 16:10:00,184.899993,185.139999,184.865005,185.123001,510452.0
1699892100,0,2023-11-13 16:15:00,185.130004,185.130004,184.770004,184.940002,638102.0
1699892400,0,2023-11-13 16:20:00,184.949996,185.089996,184.839996,184.975006,418408.0
1699892700,0,2023-11-13 16:25:00,184.985,185.070007,184.919998,184.960006,318487.0
1699893000,0,2023-11-13 16:30:00,184.960006,184.979995,184.770004,184.9001,338554.0
1699893300,0,2023-11-13 16:35:00,184.899993,185.038803,184.839996,184.970001,455177.0
1699893600,0,2023-11-13 16:40:00,184.964996,185.070007,184.940002,184.949996,380548.0
1699893900,0,2023-11-13 16:45:00,184.940002,185.134994,184.899993,184.949996,439828.0
1699894200,0,2023-11-13 16:50:00,184.940002,184.948699,184.729995,184.755004,334005.0
1699894500,0,2023-11-13 16:55:00,184.750198,184.865005,184.740005,184.789993,318843.0
1699894800,0,2023-11-13 17:00:00,184.789993,184.896102,184.720001,184.820007,2388637.0
1699895100,0,2023-11-13 17:05:00,184.820007,184.880004,184.660003,184.664993,217416.0
1699895400,0,2023-11-13 17:10:00,184.664993,184.850006,184.5,184.639999,367166.0
1699895700,0,2023-11-13 17:15:00,184.630004,184.690002,184.559997,184.559997,241138.0
1699896000,0,2023-11-13 17:20:00,184.565002,184.850006,184.559997,184.800003,252092.0
1699896300,0,2023-11-13 17:25:00,184.809997,184.820007,184.524993,184.565002,328109.0
1699896600,0,2023-11-13 17:30:00,184.570007,184.669998,184.389999,184.659896,344457.0
1699896900,0,2023-11-13 17:35:00,184.649993,184.710006,184.589996,184.660003,171181.0
1699897200,0,2023-11-13 17:40:00,184.660995,184.779998,184.600006,184.753402,205609.0
1699897500,0,2023-11-13 17:45:00,184.75,184.7798,184.645004,184.699996,309195.0
1699897800,0,2023-11-13 17:50:00,184.699996,184.850006,184.695007,184.820007,214054.0
1699898100,0,2023-11-13 17:55:00,184.809997,184.899993,184.740005,184.820007,208009.0
1699898400,0,2023-11-13 18:00:00,184.820007,184.820007,184.649993,184.660003,186748.0
1699898700,0,2023-11-13 18:05:00,184.679992,184.740295,184.630004,184.649993,148183.0
1699899000,0,2023-11-13 18:10:00,184.649398,184.835006,184.600006,184.824996,185346.0
1699899300,0,2023-11-13 18:15:00,184.800003,184.929901,184.800003,184.832397,262314.0
1699899600,0,2023-11-13 18:20:00,184.839004,184.8591,184.548599,184.740005,241614.0
1699899900,0,2023-11-13 18:25:00,184.729995,184.744995,184.559997,184.559997,189215.0
1699900200,0,2023-11-13 18:30:00,184.570007,184.630004,184.460006,184.512496,382597.0
1699900500,0,2023-11-13 18:35:00,184.516296,184.740005,184.514999,184.720092,198827.0
1699900800,0,2023-11-13 18:40:00,184.729904,184.86,184.679992,184.850006,249643.0
1699901100,0,2023-11-13 18:45:00,184.851699,184.979995,184.850006,184.925003,283751.0
1699901400,0,2023-11-13 18:50:00,184.925003,184.990005,184.744995,184.75,270500.0
1699901700,0,2023-11-13 18:55:00,184.755004,184.800003,184.679992,184.722793,242560.0
1699902000,0,2023-11-13 19:00:00,184.727493,184.800003,184.600006,184.757904,272807.0
1699902300,0,2023-11-13 19:05:00,184.759994,184.800003,184.675903,184.759994,180653.0
1699902600,0,2023-11-13 19:10:00,184.75,184.899993,184.699996,184.895004,212139.0
1699902900,0,2023-11-13 19:15:00,184.895004,184.949996,184.86,184.936904,196017.0
1699903200,0,2023-11-13 19:20:00,184.934997,185.009994,184.910003,184.990005,294953.0
1699903500,0,2023-11-13 19:25:00,184.990005,185.005004,184.934997,184.990097,197966.0
1699903800,0,2023-11-13 19:30:00,184.990005,185.0,184.850006,184.884994,259430.0
1699904100,0,2023-11-13 19:35:00,184.880599,184.925003,184.830001,184.835006,233057.0
1699904400,0,2023-11-13 19:40:00,184.830001,184.979995,184.779998,184.940002,307730.0
1699904700,0,2023-11-13 19:45:00,184.940002,185.0,184.914993,184.955001,193565.0
1699905000,0,2023-11-13 19:50:00,184.949996,184.966903,184.845001,184.925003,225063.0
1699905300,0,2023-11-13 19:55:00,184.929992,185.0,184.919998,184.949996,330357.0
1699905600,0,2023-11-13 20:00:00,184.940002,184.940002,184.729904,184.869995,268620.0
1699905900,0,2023-11-13 20:05:00,184.86,184.910003,184.800003,184.907897,371444.0
1699906200,0,2023-11-13 20:10:00,184.899993,184.970001,184.839996,184.940002,442571.0
1699906500,0,2023-11-13 20:15:00,184.930099,184.975006,184.830001,184.955001,319712.0
1699906800,0,2023-11-13 20:20:00,184.955001,185.050003,184.949996,185.039993,477493.0
1699907100,0,2023-11-13 20:25:00,185.039993,185.080001,184.940002,184.949996,449032.0
1699907400,0,2023-11-13 20:30:00,184.960006,184.964996,184.761306,184.791503,347236.0
1699907700,0,2023-11-13 20:35:00,184.794998,184.809997,184.669998,184.755004,318180.0
1699908000,0,2023-11-13 20:40:00,184.755004,184.975006,184.720001,184.919998,568496.0
1699908300,0,2023-11-13 20:45:00,184.910003,185.009994,184.731201,184.845001,494229.0
1699908600,0,2023-11-13 20:50:00,184.850006,184.899993,184.610504,184.699996,881854.0
1699908900,0,2023-11-13 20:55:00,184.699996,184.789993,184.619995,184.770004,1812647.0
1699972200,0,2023-11-14 14:30:00,187.699996,187.729995,186.300003,186.600006,7148446.0
1699972500,0,2023-11-14 14:35:00,186.604995,186.929992,186.539993,186.710006,1047698.0
1699972800,0,2023-11-14 14:40:00,186.718597,187.225006,186.559997,187.177597,1100460.0
1699973100,0,2023-11-14 14:45:00,187.179992,187.300003,186.619995,186.725006,1140428.0
1699973400,0,2023-11-14 14:50:00,186.729995,187.158798,186.539993,187.050003,1158643.0
1699973700,0,2023-11-14 14:55:00,187.039993,187.320007,187.035003,187.259994,1019285.0
1699974000,0,2023-11-14 15:00:00,187.264999,187.509994,187.259994,187.470993,947223.0
1699974300,0,2023-11-14 15:05:00,187.479995,187.520004,187.020004,187.024993,827368.0
1699974600,0,2023-11-14 15:10:00,187.029998,187.410003,187.0,187.350006,658662.0
1699974900,0,2023-11-14 15:15:00,187.339996,187.460006,187.199996,187.309997,701778.0
1699975200,0,2023-11-14 15:20:00,187.310104,187.36,187.074996,187.287292,658461.0
1699975500,0,2023-11-14 15:25:00,187.292602,187.470092,187.169998,187.449996,532824.0
1699975800,0,2023-11-14 15:30:00,187.440002,187.479995,187.339996,187.410003,490987.0
1699976100,0,2023-11-14 15:35:00,187.414993,187.429992,187.195007,187.279998,463248.0
1699976400,0,2023-11-14 15:40:00,187.279998,187.365005,187.100006,187.285003,508623.0
1699976700,0,2023-11-14 15:45:00,187.279998,187.380004,187.220001,187.324996,423428.0
1699977000,0,2023-11-14 15:50:00,187.330001,187.339996,187.085006,187.139999,421520.0
1699977300,0,2023-11-14 15:55:00,187.130004,187.179992,186.850006,187.024993,573231.0
1699977600,0,2023-11-14 16:00:00,187.029998,187.134994,186.979995,186.990005,470070.0
1699977900,0,2023-11-14 16:05:00,186.990005,187.009994,186.895004,186.990005,354578.0
1699978200,0,2023-11-14 16:10:00,186.994995,187.160003,186.889999,187.119995,438603.0
1699978500,0,2023-11-14 16:15:00,187.119995,187.160003,186.889999,186.910003,384003.0
1699978800,0,2023-11-14 16:20:00,186.914993,186.919998,186.679992,186.779998,398633.0
1699979100,0,2023-11-14 16:25:00,186.774993,186.929992,186.720001,186.925903,392851.0
1699979400,0,2023-11-14 16:30:00,186.925003,186.929992,186.61,186.75,418086.0
1699979700,0,2023-11-14 16:35:00,186.740005,186.789993,186.410003,186.630004,595414.0
1699980000,0,2023-11-14 16:40:00,186.634994,186.850006,186.620895,186.770004,333686.0
1699980300,0,2023-11-14 16:45:00,186.764999,186.800003,186.600006,186.755004,335241.0
1699980600,0,2023-11-14 16:50:00,186.75,186.830001,186.589996,186.800003,298081.0
1699980900,0,2023-11-14 16:55:00,186.789993,186.815002,186.630004,186.660003,354619.0
1699981200,0,2023-11-14 17:00:00,186.660003,186.990005,186.619995,186.850006,468627.0
1699981500,0,2023-11-14 17:05:00,186.854995,187.020294,186.61,187.005004,733819.0
1699981800,0,2023-11-14 17:10:00,187.009994,187.130004,186.899993,187.119995,349989.0
1699982100,0,2023-11-14 17:15:00,187.130004,187.195007,187.088195,187.160003,320767.0
1699982400,0,2023-11-14 17:20:00,187.160003,187.220001,186.964996,187.056106,374177.0
1699982700,0,2023-11-14 17:25:00,187.054992,187.169998,187.039993,187.054992,285731.0
1699983000,0,2023-11-14 17:30:00,187.059997,187.270004,187.009994,187.255004,306042.0
1699983300,0,2023-11-14 17:35:00,187.25,187.350006,187.160003,187.350006,314973.0
1699983600,0,2023-11-14 17:40:00,187.350006,187.369995,187.210006,187.330001,316576.0
1699983900,0,2023-11-14 17:45:00,187.335006,187.460006,187.330001,187.419998,289178.0
1699984200,0,2023-11-14 17:50:00,187.419998,187.449996,187.350006,187.375,246045.0
1699984500,0,2023-11-14 17:55:00,187.380004,187.449996,187.350006,187.425003,263058.0
1699984800,0,2023-11-14 18:00:00,187.430099,187.460006,187.384994,187.440002,302917.0
1699985100,0,2023-11-14 18:05:00,187.445007,187.5,187.395004,187.399993,323053.0
1699985400,0,2023-11-14 18:10:00,187.400299,187.440002,187.25,187.270095,282105.0
1699985700,0,2023-11-14 18:15:00,187.274993,187.279998,187.11,187.160003,499480.0
1699986000,0,2023-11-14 18:20:00,187.163192,187.36,187.139999,187.353103,233564.0
1699986300,0,2023-11-14 18:25:00,187.354995,187.469894,187.339996,187.460006,286485.0
1699986600,0,2023-11-14 18:30:00,187.460006,187.490005,187.350006,187.363006,345039.0
1699986900,0,2023-11-14 18:35:00,187.369995,187.490005,187.36,187.480102,500244.0
1699987200,0,2023-11-14 18:40:00,187.485,187.490005,187.259994,187.340103,330726.0
1699987500,0,2023-11-14 18:45:00,187.339996,187.340103,187.175003,187.279998,300203.0
1699987800,0,2023-11-14 18:50:00,187.270004,187.399993,187.270004,187.350006,233150.0
1699988100,0,2023-11-14 18:55:00,187.354995,187.36,187.179992,187.190093,322184.0
1699988400,0,2023-11-14 19:00:00,187.199996,187.220001,186.970001,186.988204,372071.0
1699988700,0,2023-11-14 19:05:00,186.985,187.050003,186.820007,187.032699,375354.0
1699989000,0,2023-11-14 19:10:00,187.035003,187.169692,186.970001,187.119995,784729.0
1699989300,0,2023-11-14 19:15:00,187.125,187.240005,187.020004,187.210006,291214.0
1699989600,0,2023-11-14 19:20:00,187.214996,187.309997,187.179992,187.294998,283895.0
1699989900,0,2023-11-14 19:25:00,187.289993,187.440002,187.229995,187.413696,419907.0
1699990200,0,2023-11-14 19:30:00,187.414993,187.589996,187.414993,187.544998,945719.0
1699990500,0,2023-11-14 19:35:00,187.550003,187.630004,187.520004,187.580001,443453.0
1699990800,0,2023-11-14 19:40:00,187.574996,187.679992,187.570007,187.679992,351991.0
1699991100,0,2023-11-14 19:45:00,187.684997,187.949996,187.684997,187.910003,653712.0
1699991400,0,2023-11-14 19:50:00,187.910003,187.979995,187.869995,187.925003,627030.0
1699991700,0,2023-11-14 19:55:00,187.929992,187.990005,187.850006,187.904998,572335.0
1699992000,0,2023-11-14 20:00:00,187.899993,187.919998,187.815002,187.854003,426664.0
1699992300,0,2023-11-14 20:05:00,187.86,187.970001,187.800003,187.934997,488719.0
1699992600,0,2023-11-14 20:10:00,187.934997,188.089996,187.929992,188.020095,1025852.0
1699992900,0,2023-11-14 20:15:00,188.024993,188.104995,187.979995,188.024993,534650.0
1699993200,0,2023-11-14 20:20:00,188.029998,188.11,187.910003,187.911193,716039.0
1699993500,0,2023-11-14 20:25:00,187.914993,187.949996,187.759994,187.912002,531163.0
1699993800,0,2023-11-14 20:30:00,187.919998,187.970001,187.770004,187.770004,533199.0
1699994100,0,2023-11-14 20:35:00,187.770004,187.910003,187.720001,187.902404,591945.0
1699994400,0,2023-11-14 20:40:00,187.904998,188.029998,187.86,187.869995,661335.0
1699994700,0,2023-11-14 20:45:00,187.869995,187.945007,187.61,187.615005,801424.0
1699995000,0,2023-11-14 20:50:00,187.600006,187.729995,187.279998,187.309997,1754260.0
1699995300,0,2023-11-14 20:55:00,187.315002,187.539993,187.210006,187.440002,2530018.0
1700058600,0,2023-11-15 14:30:00,187.845001,188.619995,187.800003,188.565002,4047392.0
1700058900,0,2023-11-15 14:35:00,188.565002,188.699996,188.389999,188.470001,1078761.0
1700059200,0,2023-11-15 14:40:00,188.460006,188.615005,188.009994,188.256393,830987.0
1700059500,0,2023-11-15 14:45:00,188.255004,188.479995,188.024993,188.429992,879902.0
1700059800,0,2023-11-15 14:50:00,188.440002,188.625,188.059997,188.3609,922258.0
1700060100,0,2023-11-15 14:55:00,188.365005,188.389999,188.095001,188.240005,541521.0
1700060400,0,2023-11-15 15:00:00,188.225006,188.259994,187.919998,188.085006,722458.0
1700060700,0,2023-11-15 15:05:00,188.085006,188.220001,187.930099,188.11,534226.0
1700061000,0,2023-11-15 15:10:00,188.11,188.169998,187.910003,187.997802,446522.0
1700061300,0,2023-11-15 15:15:00,188.0,188.179992,187.850006,188.11,713724.0
1700061600,0,2023-11-15 15:20:00,188.107192,188.279998,188.050003,188.274993,555108.0
1700061900,0,2023-11-15 15:25:00,188.270004,188.362503,188.119995,188.149993,588996.0
1700062200,0,2023-11-15 15:30:00,188.160003,188.36,188.11,188.315002,628510.0
1700062500,0,2023-11-15 15:35:00,188.320007,188.524993,188.270004,188.36,536299.0
1700062800,0,2023-11-15 15:40:00,188.350006,188.570007,188.350006,188.544998,428156.0
1700063100,0,2023-11-15 15:45:00,188.550003,188.869995,188.544998,188.850006,744656.0
1700063400,0,2023-11-15 15:50:00,188.854995,189.190002,188.839996,189.139999,1135697.0
1700063700,0,2023-11-15 15:55:00,189.145004,189.240005,189.029998,189.175003,695130.0
1700064000,0,2023-11-15 16:00:00,189.175003,189.309997,189.052001,189.074996,780664.0
1700064300,0,2023-11-15 16:05:00,189.070007,189.294998,188.880004,189.210006,711937.0
1700064600,0,2023-11-15 16:10:00,189.214996,189.440002,189.089996,189.130004,738736.0
1700064900,0,2023-11-15 16:15:00,189.134994,189.460006,189.119995,189.455001,611041.0
1700065200,0,2023-11-15 16:20:00,189.455001,189.5,189.350006,189.464996,579924.0
1700065500,0,2023-11-15 16:25:00,189.464996,189.470092,189.279998,189.414993,460268.0
1700065800,0,2023-11-15 16:30:00,189.414993,189.449905,189.080993,189.150207,479765.0
1700066100,0,2023-11-15 16:35:00,189.160797,189.164993,188.929992,189.066802,570746.0
1700066400,0,2023-11-15 16:40:00,189.080001,189.080001,188.679992,188.744995,495386.0
1700066700,0,2023-11-15 16:45:00,188.740005,188.949996,188.730102,188.86,529758.0
1700067000,0,2023-11-15 16:50:00,188.850006,188.929992,188.61,188.698303,448911.0
1700067300,0,2023-11-15 16:55:00,188.690002,188.838699,188.645004,188.759002,277799.0
1700067600,0,2023-11-15 17:00:00,188.759994,188.889999,188.75,188.830001,324411.0
1700067900,0,2023-11-15 17:05:00,188.839996,188.990005,188.762893,188.762893,381555.0
1700068200,0,2023-11-15 17:10:00,188.759994,188.759994,188.529998,188.690002,477030.0
1700068500,0,2023-11-15 17:15:00,188.680099,188.7928,188.619995,188.789993,380480.0
1700068800,0,2023-11-15 17:20:00,188.800003,189.050003,188.75,189.038604,457606.0
1700069100,0,2023-11-15 17:25:00,189.029998,189.139999,189.020004,189.119995,501426.0
1700069400,0,2023-11-15 17:30:00,189.119995,189.169998,189.035003,189.119995,255777.0
1700069700,0,2023-11-15 17:35:00,189.122299,189.130004,188.927505,188.994995,263157.0
1700070000,0,2023-11-15 17:40:00,188.990005,189.014999,188.759902,188.820007,253581.0
1700070300,0,2023-11-15 17:45:00,188.820007,188.979995,188.720001,188.979995,542586.0
1700070600,0,2023-11-15 17:50:00,188.979995,189.014999,188.850006,188.960205,220908.0
1700070900,0,2023-11-15 17:55:00,188.970001,188.970001,188.759994,188.799697,233854.0
1700071200,0,2023-11-15 18:00:00,188.789993,188.934997,188.699996,188.774993,364807.0
1700071500,0,2023-11-15 18:05:00,188.779998,188.789993,188.509994,188.600006,502783.0
1700071800,0,2023-11-15 18:10:00,188.593093,188.649993,188.464996,188.600997,443506.0
1700072100,0,2023-11-15 18:15:00,188.601196,188.75,188.479995,188.740005,350108.0
1700072400,0,2023-11-15 18:20:00,188.742294,188.979995,188.742294,188.951202,389164.0
1700072700,0,2023-11-15 18:25:00,188.949996,189.050003,188.901,189.035003,344658.0
1700073000,0,2023-11-15 18:30:00,189.031005,189.0419,188.899993,189.0419,265555.0
1700073300,0,2023-11-15 18:35:00,189.042694,189.080001,188.899993,188.950103,284801.0
1700073600,0,2023-11-15 18:40:00,188.949996,189.0,188.869995,188.914993,261872.0
1700073900,0,2023-11-15 18:45:00,188.914993,188.940002,188.845001,188.869995,201827.0
1700074200,0,2023-11-15 18:50:00,188.875,188.979995,188.850006,188.914993,249579.0
1700074500,0,2023-11-15 18:55:00,188.914993,189.020004,188.914993,188.940002,1419614.0
1700074800,0,2023-11-15 19:00:00,188.949996,188.960006,188.770004,188.86,289568.0
1700075100,0,2023-11-15 19:05:00,188.865005,188.889999,188.759994,188.789993,252843.0
1700075400,0,2023-11-15 19:10:00,188.800003,188.86,188.699996,188.699996,263305.0
1700075700,0,2023-11-15 19:15:00,188.699996,188.740005,188.510192,188.554992,299132.0
1700076000,0,2023-11-15 19:20:00,188.559997,188.630004,188.399993,188.595001,371828.0
1700076300,0,2023-11-15 19:25:00,188.589996,188.789993,188.580001,188.770004,348320.0
1700076600,0,2023-11-15 19:30:00,188.770004,188.779998,188.669998,188.675003,308203.0
1700076900,0,2023-11-15 19:35:00,188.669998,188.690002,188.570007,188.660003,197711.0
1700077200,0,2023-11-15 19:40:00,188.664993,188.75,188.5,188.554092,263944.0
1700077500,0,2023-11-15 19:45:00,188.559997,188.570007,188.350006,188.36,340891.0
1700077800,0,2023-11-15 19:50:00,188.365005,188.389999,188.169998,188.229995,418041.0
1700078100,0,2023-11-15 19:55:00,188.225006,188.350006,188.190002,188.312606,326736.0
1700078400,0,2023-11-15 20:00:00,188.320007,188.440002,188.259994,188.300003,293528.0
1700078700,0,2023-11-15 20:05:00,188.309997,188.36,188.085006,188.089996,330562.0
1700079000,0,2023-11-15 20:10:00,188.089996,188.285003,188.080001,188.270004,358225.0
1700079300,0,2023-11-15 20:15:00,188.264999,188.36,188.160003,188.349899,321058.0
1700079600,0,2023-11-15 20:20:00,188.339996,188.449996,188.149993,188.154998,360952.0
1700079900,0,2023-11-15 20:25:00,188.149993,188.205001,187.955001,188.195007,513057.0
1700080200,0,2023-11-15 20:30:00,188.199996,188.460006,188.195007,188.445007,486891.0
1700080500,0,2023-11-15 20:35:00,188.440002,188.559997,188.410003,188.429992,443305.0
1700080800,0,2023-11-15 20:40:00,188.429992,188.429992,188.130004,188.190002,582371.0
1700081100,0,2023-11-15 20:45:00,188.190002,188.229995,187.949996,188.024993,604804.0
1700081400,0,2023-11-15 20:50:00,188.029998,188.029998,187.779998,187.910003,1003940.0
1700081700,0,2023-11-15 20:55:00,187.910003,188.169998,187.839996,188.089996,2780547.0
1700145000,0,2023-11-16 14:30:00,189.949996,190.210006,189.520004,190.080001,5739150.0
1700145300,0,2023-11-16 14:35:00,190.080001,190.11,189.889999,190.019897,1472539.0
1700145600,0,2023-11-16 14:40:00,190.017395,190.740005,189.850006,190.639999,2925775.0
1700145900,0,2023-11-16 14:45:00,190.634994,190.9375,190.080001,190.199996,1875766.0
1700146200,0,2023-11-16 14:50:00,190.199996,190.640304,190.050003,190.600006,1051746.0
1700146500,0,2023-11-16 14:55:00,190.61,190.960006,190.5,190.690002,977436.0
1700146800,0,2023-11-16 15:00:00,190.684997,190.850006,190.350006,190.399993,872786.0
1700147100,0,2023-11-16 15:05:00,190.410003,190.61,190.190002,190.279907,699722.0
1700147400,0,2023-11-16 15:10:00,190.274993,190.449996,190.179901,190.240997,607363.0
1700147700,0,2023-11-16 15:15:00,190.240097,190.270004,189.639999,189.710006,1060799.0
1700148000,0,2023-11-16 15:20:00,189.711395,190.050003,189.710006,190.030502,696469.0
1700148300,0,2023-11-16 15:25:00,190.039993,190.229995,189.809997,190.085403,725641.0
1700148600,0,2023-11-16 15:30:00,190.100006,190.210006,189.779998,189.850006,607125.0
1700148900,0,2023-11-16 15:35:00,189.86,189.869995,189.300003,189.490005,789719.0
1700149200,0,2023-11-16 15:40:00,189.479904,189.690994,189.320007,189.520004,732629.0
1700149500,0,2023-11-16 15:45:00,189.529998,189.835006,189.464996,189.684997,481794.0
1700149800,0,2023-11-16 15:50:00,189.690002,189.770004,189.25,189.259994,591119.0
1700150100,0,2023-11-16 15:55:00,189.25,189.455001,189.009994,189.455001,564992.0
1700150400,0,2023-11-16 16:00:00,189.460006,189.539993,189.300003,189.429992,405161.0
1700150700,0,2023-11-16 16:05:00,189.425003,189.570007,189.199996,189.341796,505493.0
1700151000,0,2023-11-16 16:10:00,189.350006,189.429992,189.095001,189.365005,565028.0
1700151300,0,2023-11-16 16:15:00,189.369903,189.445007,188.901504,189.142395,706874.0
1700151600,0,2023-11-16 16:20:00,189.149993,189.190002,188.809997,188.850006,438422.0
1700151900,0,2023-11-16 16:25:00,188.850006,189.134994,188.850006,189.009994,505070.0
1700152200,0,2023-11-16 16:30:00,189.009994,189.169906,188.850006,189.030105,473414.0
1700152500,0,2023-11-16 16:35:00,189.020004,189.046005,188.720001,188.869995,636076.0
1700152800,0,2023-11-16 16:40:00,188.869995,188.990005,188.830001,188.986801,289810.0
1700153100,0,2023-11-16 16:45:00,188.990005,189.289993,188.979995,189.25,407478.0
1700153400,0,2023-11-16 16:50:00,189.244995,189.404998,189.160095,189.285003,352203.0
1700153700,0,2023-11-16 16:55:00,189.279998,189.320007,189.122695,189.289993,345388.0
1700154000,0,2023-11-16 17:00:00,189.289993,189.419998,189.190002,189.347503,520001.0
1700154300,0,2023-11-16 17:05:00,189.345001,189.570007,189.309997,189.550003,457572.0
1700154600,0,2023-11-16 17:10:00,189.550003,189.585006,189.36,189.455001,434463.0
1700154900,0,2023-11-16 17:15:00,189.453598,189.520004,189.330001,189.470001,347226.0
1700155200,0,2023-11-16 17:20:00,189.470001,189.589492,189.320007,189.539993,258809.0
1700155500,0,2023-11-16 17:25:00,189.529998,189.660003,189.490005,189.645004,299468.0
1700155800,0,2023-11-16 17:30:00,189.639999,189.729904,189.583099,189.660095,322731.0
1700156100,0,2023-11-16 17:35:00,189.664993,189.86,189.600006,189.820098,349102.0
1700156400,0,2023-11-16 17:40:00,189.824996,189.979995,189.809997,189.904998,442454.0
1700156700,0,2023-11-16 17:45:00,189.901199,189.949996,189.815002,189.839996,269298.0
1700157000,0,2023-11-16 17:50:00,189.86,189.865005,189.654998,189.749893,264628.0
1700157300,0,2023-11-16 17:55:00,189.740005,189.804992,189.710006,189.755004,192456.0
1700157600,0,2023-11-16 18:00:00,189.759994,189.779998,189.630004,189.6651,277023.0
1700157900,0,2023-11-16 18:05:00,189.660003,189.735,189.5,189.517593,222503.0
1700158200,0,2023-11-16 18:10:00,189.519805,189.550003,189.399993,189.529998,364407.0
1700158500,0,2023-11-16 18:15:00,189.539993,189.61,189.399993,189.470001,237868.0
1700158800,0,2023-11-16 18:20:00,189.470001,189.470001,189.190002,189.260101,346786.0
1700159100,0,2023-11-16 18:25:00,189.270004,189.544998,188.649993,189.330001,554382.0
1700159400,0,2023-11-16 18:30:00,189.324996,189.330001,189.039993,189.095001,442739.0
1700159700,0,2023-11-16 18:35:00,189.100006,189.449996,189.100006,189.324996,351132.0
1700160000,0,2023-11-16 18:40:00,189.324996,189.350006,189.119995,189.274993,234600.0
1700160300,0,2023-11-16 18:45:00,189.274993,189.274993,188.979995,189.169998,317342.0
1700160600,0,2023-11-16 18:50:00,189.169998,189.369995,189.160003,189.320098,324246.0
1700160900,0,2023-11-16 18:55:00,189.324996,189.36,189.160003,189.279998,203183.0
1700161200,0,2023-11-16 19:00:00,189.285003,189.389999,189.214996,189.360107,258164.0
1700161500,0,2023-11-16 19:05:00,189.36,189.440002,189.270004,189.36,346044.0
1700161800,0,2023-11-16 19:10:00,189.36,189.570007,189.320007,189.490005,270209.0
1700162100,0,2023-11-16 19:15:00,189.485,189.529998,189.350006,189.470001,260298.0
1700162400,0,2023-11-16 19:20:00,189.469894,189.479995,189.335998,189.369995,218373.0
1700162700,0,2023-11-16 19:25:00,189.36,189.419998,189.259994,189.354995,225583.0
1700163000,0,2023-11-16 19:30:00,189.350006,189.399993,189.220001,189.240005,253676.0
1700163300,0,2023-11-16 19:35:00,189.240005,189.360992,189.229995,189.259994,228161.0
1700163600,0,2023-11-16 19:40:00,189.259994,189.429992,189.231201,189.419998,349868.0
1700163900,0,2023-11-16 19:45:00,189.419998,189.689102,189.419998,189.683105,545853.0
1700164200,0,2023-11-16 19:50:00,189.684997,189.735,189.339996,189.369995,489279.0
1700164500,0,2023-11-16 19:55:00,189.369995,189.580001,189.320007,189.574996,441385.0
1700164800,0,2023-11-16 20:00:00,189.570007,189.630004,189.470001,189.4803,321358.0
1700165100,0,2023-11-16 20:05:00,189.490005,189.544998,189.399993,189.490005,280464.0
1700165400,0,2023-11-16 20:10:00,189.490005,189.559997,189.389999,189.395996,322993.0
1700165700,0,2023-11-16 20:15:00,189.389999,189.509994,189.330307,189.509994,333657.0
1700166000,0,2023-11-16 20:20:00,189.509902,189.599899,189.36,189.475006,525257.0
1700166300,0,2023-11-16 20:25:00,189.475006,189.520004,189.419998,189.425003,344311.0
1700166600,0,2023-11-16 20:30:00,189.425003,189.61,189.339996,189.604995,422130.0
1700166900,0,2023-11-16 20:35:00,189.604995,189.679901,189.505004,189.544799,508204.0
1700167200,0,2023-11-16 20:40:00,189.539993,189.815002,189.529998,189.759994,692003.0
1700167500,0,2023-11-16 20:45:00,189.759994,189.869995,189.660003,189.695007,1029729.0
1700167800,0,2023-11-16 20:50:00,189.692001,189.850006,189.570007,189.630004,926638.0
1700168100,0,2023-11-16 20:55:00,189.630004,189.850006,189.520004,189.768905,2251076.0
1700231400,0,2023-11-17 14:30:00,190.25,190.380004,189.770004,189.867996,5697845.0
1700231700,0,2023-11-17 14:35:00,189.86,189.86,189.279998,189.294998,836060.0
1700232000,0,2023-11-17 14:40:00,189.298599,189.479995,189.139999,189.240005,721539.0
1700232300,0,2023-11-17 14:45:00,189.235,189.679992,189.169998,189.661605,824044.0
1700232600,0,2023-11-17 14:50:00,189.664993,190.070007,189.481002,189.770004,733318.0
1700232900,0,2023-11-17 14:55:00,189.772003,189.863494,189.550003,189.770004,599480.0
1700233200,0,2023-11-17 15:00:00,189.770004,189.779998,189.369995,189.381301,660218.0
1700233500,0,2023-11-17 15:05:00,189.381301,189.449996,188.949996,188.952896,776696.0
1700233800,0,2023-11-17 15:10:00,188.952392,188.960006,188.570007,188.913696,1296078.0
1700234100,0,2023-11-17 15:15:00,188.910003,189.229995,188.830001,189.179992,1065274.0
1700234400,0,2023-11-17 15:20:00,189.177703,189.410003,189.000198,189.389999,909074.0
1700234700,0,2023-11-17 15:25:00,189.399993,189.600006,189.199996,189.580001,845062.0
1700235000,0,2023-11-17 15:30:00,189.585006,189.585006,189.300003,189.419998,545058.0
1700235300,0,2023-11-17 15:35:00,189.419998,189.630004,189.300003,189.350006,568210.0
1700235600,0,2023-11-17 15:40:00,189.369995,189.573501,189.300003,189.479995,448893.0
1700235900,0,2023-11-17 15:45:00,189.490005,189.529907,189.259994,189.510101,396509.0
1700236200,0,2023-11-17 15:50:00,189.509994,189.664993,189.320007,189.630096,379233.0
1700236500,0,2023-11-17 15:55:00,189.630004,189.759994,189.535003,189.570907,432101.0
1700236800,0,2023-11-17 16:00:00,189.570007,189.600006,189.070007,189.180206,635212.0
1700237100,0,2023-11-17 16:05:00,189.180892,189.259704,189.005706,189.258895,459677.0
1700237400,0,2023-11-17 16:10:00,189.255096,189.289993,189.050003,189.054992,417261.0
1700237700,0,2023-11-17 16:15:00,189.050003,189.076904,188.910003,188.990005,476262.0
1700238000,0,2023-11-17 16:20:00,188.990005,189.104995,188.929992,189.059997,359419.0
1700238300,0,2023-11-17 16:25:00,189.050003,189.11,188.869995,189.051498,346145.0
1700238600,0,2023-11-17 16:30:00,189.059997,189.165695,188.960098,189.092102,304893.0
1700238900,0,2023-11-17 16:35:00,189.100006,189.109893,188.890106,188.990097,379519.0
1700239200,0,2023-11-17 16:40:00,188.990097,189.139999,188.820007,189.080001,337080.0
1700239500,0,2023-11-17 16:45:00,189.089996,189.149993,188.970001,188.985,299796.0
1700239800,0,2023-11-17 16:50:00,188.986801,189.190002,188.910003,189.070007,289124.0
1700240100,0,2023-11-17 16:55:00,189.070007,189.270004,189.029998,189.244995,226900.0
1700240400,0,2023-11-17 17:00:00,189.244995,189.380004,189.186004,189.285705,311886.0
1700240700,0,2023-11-17 17:05:00,189.279998,189.440002,189.25,189.440002,353165.0
1700241000,0,2023-11-17 17:10:00,189.445007,189.460006,189.339996,189.399993,241114.0
1700241300,0,2023-11-17 17:15:00,189.410003,189.429992,189.199996,189.231399,217956.0
1700241600,0,2023-11-17 17:20:00,189.231002,189.240005,189.065002,189.080001,233774.0
1700241900,0,2023-11-17 17:25:00,189.080001,189.080001,188.889999,188.967605,403085.0
1700242200,0,2023-11-17 17:30:00,188.964996,189.059906,188.899993,189.022796,328959.0
1700242500,0,2023-11-17 17:35:00,189.035003,189.134994,189.014999,189.059997,194838.0
1700242800,0,2023-11-17 17:40:00,189.059997,189.229995,189.039993,189.210006,282151.0
1700243100,0,2023-11-17 17:45:00,189.220001,189.25,189.059997,189.139999,267191.0
1700243400,0,2023-11-17 17:50:00,189.139999,189.25,189.11,189.2444,199917.0
1700243700,0,2023-11-17 17:55:00,189.243698,189.277801,189.102493,189.25,183677.0
1700244000,0,2023-11-17 18:00:00,189.25,189.329895,189.122802,189.160003,214329.0
1700244300,0,2023-11-17 18:05:00,189.169998,189.214996,189.085006,189.160003,210908.0
1700244600,0,2023-11-17 18:10:00,189.149993,189.309997,189.090103,189.300003,265271.0
1700244900,0,2023-11-17 18:15:00,189.301101,189.379699,189.272598,189.365005,271177.0
1700245200,0,2023-11-17 18:20:00,189.369903,189.61,189.330001,189.565002,371421.0
1700245500,0,2023-11-17 18:25:00,189.570007,189.595001,189.440002,189.485,303710.0
1700245800,0,2023-11-17 18:30:00,189.490005,189.720001,189.490005,189.695007,359876.0
1700246100,0,2023-11-17 18:35:00,189.699996,189.740097,189.559997,189.6203,391113.0
1700246400,0,2023-11-17 18:40:00,189.630004,189.630004,189.5,189.5,237671.0
1700246700,0,2023-11-17 18:45:00,189.503204,189.554992,189.399993,189.410003,239372.0
1700247000,0,2023-11-17 18:50:00,189.404998,189.449996,189.350006,189.442901,208052.0
1700247300,0,2023-11-17 18:55:00,189.440002,189.559997,189.399993,189.538604,177089.0
1700247600,0,2023-11-17 19:00:00,189.539993,189.804992,189.535003,189.789993,423588.0
1700247900,0,2023-11-17 19:05:00,189.791198,189.899993,189.744995,189.889999,511687.0
1700248200,0,2023-11-17 19:10:00,189.889999,189.895004,189.740005,189.755004,317425.0
1700248500,0,2023-11-17 19:15:00,189.753601,189.899993,189.750198,189.824996,324261.0
1700248800,0,2023-11-17 19:20:00,189.824996,189.830001,189.670104,189.729003,271230.0
1700249100,0,2023-11-17 19:25:00,189.725006,189.804992,189.690002,189.735,212708.0
1700249400,0,2023-11-17 19:30:00,189.735,189.779907,189.669998,189.759994,237326.0
1700249700,0,2023-11-17 19:35:00,189.764999,189.850006,189.710006,189.740005,283887.0
1700250000,0,2023-11-17 19:40:00,189.740005,189.800003,189.580001,189.789901,313014.0
1700250300,0,2023-11-17 19:45:00,189.789993,189.86,189.710006,189.732299,294026.0
1700250600,0,2023-11-17 19:50:00,189.731903,189.800003,189.699996,189.752197,226945.0
1700250900,0,2023-11-17 19:55:00,189.759994,189.970001,189.75,189.970001,357245.0
1700251200,0,2023-11-17 20:00:00,189.970001,189.990005,189.810195,189.839996,465416.0
1700251500,0,2023-11-17 20:05:00,189.86,189.988998,189.830001,189.975006,375784.0
1700251800,0,2023-11-17 20:10:00,189.970001,189.990005,189.889999,189.942703,459142.0
1700252100,0,2023-11-17 20:15:00,189.949905,189.949996,189.820007,189.895004,453243.0
1700252400,0,2023-11-17 20:20:00,189.895004,190.039993,189.869995,190.024993,584338.0
1700252700,0,2023-11-17 20:25:00,190.020004,190.179992,189.880004,189.888,724768.0
1700253000,0,2023-11-17 20:30:00,189.884994,189.938995,189.61,189.740005,770263.0
1700253300,0,2023-11-17 20:35:00,189.740005,189.960006,189.720092,189.910003,637796.0
1700253600,0,2023-11-17 20:40:00,189.919998,189.940002,189.699996,189.708694,630707.0
1700253900,0,2023-11-17 20:45:00,189.710006,189.880004,189.690093,189.690994,637866.0
1700254200,0,2023-11-17 20:50:00,189.710006,189.86,189.639999,189.660003,977882.0
1700254500,0,2023-11-17 20:55:00,189.630004,189.919998,189.520004,189.710006,1727160.0
1700490600,0,2023-11-20 14:30:00,189.889999,191.520004,189.880004,191.315002,3299458.0
1700490900,0,2023-11-20 14:35:00,191.315002,191.669006,191.259994,191.380004,1161603.0
1700491200,0,2023-11-20 14:40:00,191.389205,191.389999,190.800003,191.220001,791180.0
1700491500,0,2023-11-20 14:45:00,191.225006,191.319503,191.050003,191.1716,760172.0
1700491800,0,2023-11-20 14:50:00,191.169998,191.5,191.070007,191.104003,734979.0
1700492100,0,2023-11-20 14:55:00,191.095001,191.25,190.979995,191.220001,520580.0
1700492400,0,2023-11-20 15:00:00,191.220001,191.368698,191.039993,191.162597,674702.0
1700492700,0,2023-11-20 15:05:00,191.175003,191.225799,190.710006,190.712005,830265.0
1700493000,0,2023-11-20 15:10:00,190.720001,190.970001,190.660003,190.729995,521999.0
1700493300,0,2023-11-20 15:15:00,190.774993,190.970001,190.679992,190.909896,492715.0
1700493600,0,2023-11-20 15:20:00,190.904998,191.009994,190.531402,190.585296,592306.0
1700493900,0,2023-11-20 15:25:00,190.580307,190.75,190.429992,190.714996,506729.0
1700494200,0,2023-11-20 15:30:00,190.720001,190.820007,190.550003,190.630004,437306.0
1700494500,0,2023-11-20 15:35:00,190.630004,190.759994,190.529998,190.660003,476685.0
1700494800,0,2023-11-20 15:40:00,190.654998,190.889999,190.649993,190.835906,473868.0
1700495100,0,2023-11-20 15:45:00,190.830001,190.889999,190.699996,190.878494,386210.0
1700495400,0,2023-11-20 15:50:00,190.869995,191.020004,190.735,190.970001,634938.0
1700495700,0,2023-11-20 15:55:00,190.970001,191.119995,190.949996,191.112106,359504.0
1700496000,0,2023-11-20 16:00:00,191.119995,191.210006,191.059997,191.187698,437635.0
1700496300,0,2023-11-20 16:05:00,191.190002,191.255004,191.010101,191.062805,446454.0
1700496600,0,2023-11-20 16:10:00,191.065002,191.2182,191.020004,191.149993,395339.0
1700496900,0,2023-11-20 16:15:00,191.164993,191.240005,191.089996,191.11,300883.0
1700497200,0,2023-11-20 16:20:00,191.111206,191.369995,191.100006,191.279998,449033.0
1700497500,0,2023-11-20 16:25:00,191.270004,191.309997,191.095001,191.164993,414891.0
1700497800,0,2023-11-20 16:30:00,191.169998,191.240005,191.089996,191.229995,431926.0
1700498100,0,2023-11-20 16:35:00,191.210006,191.289993,191.119995,191.240005,275995.0
1700498400,0,2023-11-20 16:40:00,191.25,191.309997,191.179992,191.270004,221258.0
1700498700,0,2023-11-20 16:45:00,191.270004,191.274993,191.100006,191.119995,215769.0
1700499000,0,2023-11-20 16:50:00,191.1203,191.270004,191.11,191.180297,208769.0
1700499300,0,2023-11-20 16:55:00,191.179992,191.3199,191.169998,191.3199,205171.0
1700499600,0,2023-11-20 17:00:00,191.320007,191.380004,191.199996,191.350006,315722.0
1700499900,0,2023-11-20 17:05:00,191.339996,191.460006,191.315002,191.419998,358256.0
1700500200,0,2023-11-20 17:10:00,191.419998,191.490005,191.414993,191.460006,237793.0
1700500500,0,2023-11-20 17:15:00,191.470001,191.550003,191.259994,191.316299,429367.0
1700500800,0,2023-11-20 17:20:00,191.315002,191.330001,191.199996,191.309906,306335.0
1700501100,0,2023-11-20 17:25:00,191.300003,191.369995,191.205001,191.229995,247076.0
1700501400,0,2023-11-20 17:30:00,191.25,191.354995,191.142593,191.294998,243835.0
1700501700,0,2023-11-20 17:35:00,191.294998,191.330001,191.199996,191.235,211767.0
1700502000,0,2023-11-20 17:40:00,191.240005,191.244995,191.080001,191.214996,213686.0
1700502300,0,2023-11-20 17:45:00,191.199996,191.300003,191.160003,191.279998,224537.0
1700502600,0,2023-11-20 17:50:00,191.270004,191.350006,191.210006,191.264999,312215.0
1700502900,0,2023-11-20 17:55:00,191.267501,191.300003,191.130004,191.149993,254007.0
1700503200,0,2023-11-20 18:00:00,191.160003,191.570007,191.130004,191.559997,538694.0
1700503500,0,2023-11-20 18:05:00,191.559997,191.755004,191.479995,191.714996,688574.0
1700503800,0,2023-11-20 18:10:00,191.714996,191.800003,191.660003,191.710006,553878.0
1700504100,0,2023-11-20 18:15:00,191.708694,191.720001,191.470001,191.485,441289.0
1700504400,0,2023-11-20 18:20:00,191.495697,191.509994,191.350006,191.389999,348356.0
1700504700,0,2023-11-20 18:25:00,191.389999,191.649993,191.380004,191.625,796562.0
1700505000,0,2023-11-20 18:30:00,191.619995,191.770004,191.574996,191.759994,337886.0
1700505300,0,2023-11-20 18:35:00,191.759994,191.759994,191.529998,191.559997,244693.0
1700505600,0,2023-11-20 18:40:00,191.559997,191.664993,191.509994,191.634506,251196.0
1700505900,0,2023-11-20 18:45:00,191.630004,191.669998,191.553894,191.6669,182804.0
1700506200,0,2023-11-20 18:50:00,191.675003,191.679992,191.570007,191.608001,188072.0
1700506500,0,2023-11-20 18:55:00,191.600006,191.729995,191.589996,191.682495,201923.0
1700506800,0,2023-11-20 19:00:00,191.684997,191.755004,191.630004,191.634994,345739.0
1700507100,0,2023-11-20 19:05:00,191.630004,191.770004,191.630004,191.679992,224213.0
1700507400,0,2023-11-20 19:10:00,191.681198,191.699996,191.404998,191.464996,264581.0
1700507700,0,2023-11-20 19:15:00,191.460098,191.570007,191.429992,191.539993,237316.0
1700508000,0,2023-11-20 19:20:00,191.539993,191.570007,191.330001,191.404998,373991.0
1700508300,0,2023-11-20 19:25:00,191.419998,191.539993,191.369995,191.519897,320637.0
1700508600,0,2023-11-20 19:30:00,191.509994,191.669998,191.509994,191.627197,368917.0
1700508900,0,2023-11-20 19:35:00,191.625,191.720001,191.574203,191.6501,312200.0
1700509200,0,2023-11-20 19:40:00,191.660003,191.669998,191.580001,191.600204,258913.0
1700509500,0,2023-11-20 19:45:00,191.600006,191.709899,191.550003,191.570007,244377.0
1700509800,0,2023-11-20 19:50:00,191.570007,191.61,191.5,191.529998,239418.0
1700510100,0,2023-11-20 19:55:00,191.524993,191.619903,191.520004,191.589996,255595.0
1700510400,0,2023-11-20 20:00:00,191.589996,191.729995,191.539993,191.699996,408327.0
1700510700,0,2023-11-20 20:05:00,191.707794,191.739105,191.639999,191.739105,237703.0
1700511000,0,2023-11-20 20:10:00,191.735,191.869995,191.710098,191.865005,449191.0
1700511300,0,2023-11-20 20:15:00,191.865005,191.899993,191.800003,191.875,495565.0
1700511600,0,2023-11-20 20:20:00,191.880004,191.884994,191.714996,191.729995,314238.0
1700511900,0,2023-11-20 20:25:00,191.729995,191.904998,191.720001,191.875,395678.0
1700512200,0,2023-11-20 20:30:00,191.875,191.875,191.699996,191.755004,392065.0
1700512500,0,2023-11-20 20:35:00,191.755004,191.785095,191.669998,191.710006,338853.0
1700512800,0,2023-11-20 20:40:00,191.700302,191.86,191.660003,191.845001,843830.0
1700513100,0,2023-11-20 20:45:00,191.845001,191.845001,191.630004,191.640106,584751.0
1700513400,0,2023-11-20 20:50:00,191.649993,191.649993,191.240005,191.259994,1073773.0
1700513700,0,2023-11-20 20:55:00,191.255004,191.520004,191.160003,191.490997,2085894.0
1700577000,0,2023-11-21 14:30:00,191.410003,191.520004,190.919998,191.210006,2149848.0
1700577300,0,2023-11-21 14:35:00,191.220001,191.289993,190.917999,190.919998,739058.0
1700577600,0,2023-11-21 14:40:00,190.927093,191.020004,190.679992,190.764999,575556.0
1700577900,0,2023-11-21 14:45:00,190.759994,190.956405,190.494995,190.919998,876231.0
1700578200,0,2023-11-21 14:50:00,190.919998,191.130004,190.835006,191.021194,703345.0
1700578500,0,2023-11-21 14:55:00,191.020004,191.028793,190.759994,190.820007,545000.0
1700578800,0,2023-11-21 15:00:00,190.835006,191.039993,190.804992,190.857406,653408.0
1700579100,0,2023-11-21 15:05:00,190.850006,191.024993,190.809997,190.889999,488612.0
1700579400,0,2023-11-21 15:10:00,190.880004,190.949996,190.699996,190.839996,542997.0
1700579700,0,2023-11-21 15:15:00,190.839996,191.080001,190.774597,191.070297,473845.0
1700580000,0,2023-11-21 15:20:00,191.074996,191.079101,190.520004,190.527999,608029.0
1700580300,0,2023-11-21 15:25:00,190.529998,190.589904,190.270004,190.347503,636837.0
1700580600,0,2023-11-21 15:30:00,190.350006,190.429992,190.169998,190.190002,1020151.0
1700580900,0,2023-11-21 15:35:00,190.192794,190.389999,190.163696,190.240005,546726.0
1700581200,0,2023-11-21 15:40:00,190.234893,190.470001,190.160003,190.419998,422342.0
1700581500,0,2023-11-21 15:45:00,190.425003,190.449905,190.123199,190.294998,538542.0
1700581800,0,2023-11-21 15:50:00,190.294998,190.324996,190.070007,190.289993,447289.0
1700582100,0,2023-11-21 15:55:00,190.289993,190.320007,190.130004,190.247497,318934.0
1700582400,0,2023-11-21 16:00:00,190.25,190.289993,190.029998,190.104995,395172.0
1700582700,0,2023-11-21 16:05:00,190.100006,190.154998,189.889999,189.970001,505148.0
1700583000,0,2023-11-21 16:10:00,189.975006,190.065002,189.740005,189.8423,423734.0
1700583300,0,2023-11-21 16:15:00,189.8423,190.046905,189.839996,189.925003,390081.0
1700583600,0,2023-11-21 16:20:00,189.929992,190.067901,189.854995,189.929992,324362.0
1700583900,0,2023-11-21 16:25:00,189.929992,190.020004,189.809997,189.942001,348940.0
1700584200,0,2023-11-21 16:30:00,189.940002,189.990005,189.830001,189.899993,291053.0
1700584500,0,2023-11-21 16:35:00,189.899993,190.029998,189.880004,189.949996,268912.0
1700584800,0,2023-11-21 16:40:00,189.955001,190.049896,189.850006,189.994995,239563.0
1700585100,0,2023-11-21 16:45:00,190.000106,190.139999,189.945007,190.095001,306415.0
1700585400,0,2023-11-21 16:50:00,190.101699,190.190002,190.050003,190.160003,307445.0
1700585700,0,2023-11-21 16:55:00,190.154998,190.244995,190.080001,190.221893,266221.0
1700586000,0,2023-11-21 17:00:00,190.235,190.255599,190.149993,190.169998,275057.0
1700586300,0,2023-11-21 17:05:00,190.169998,190.249893,190.100006,190.190002,465549.0
1700586600,0,2023-11-21 17:10:00,190.190002,190.229995,190.115005,190.184997,218127.0
1700586900,0,2023-11-21 17:15:00,190.179992,190.244995,190.089996,190.119506,223695.0
1700587200,0,2023-11-21 17:20:00,190.119995,190.210006,190.089996,190.200897,228512.0
1700587500,0,2023-11-21 17:25:00,190.200103,190.320007,190.179992,190.274993,269251.0
1700587800,0,2023-11-21 17:30:00,190.276992,190.330001,190.240005,190.294998,198960.0
1700588100,0,2023-11-21 17:35:00,190.289993,190.36,190.199996,190.350006,208153.0
1700588400,0,2023-11-21 17:40:00,190.354995,190.380096,190.274993,190.321594,198834.0
1700588700,0,2023-11-21 17:45:00,190.330001,190.5,190.320007,190.460006,277099.0
1700589000,0,2023-11-21 17:50:00,190.460006,190.509994,190.399993,190.509796,326507.0
1700589300,0,2023-11-21 17:55:00,190.505004,190.595001,190.470001,190.529998,319890.0
1700589600,0,2023-11-21 18:00:00,190.529006,190.600006,190.279998,190.330001,389890.0
1700589900,0,2023-11-21 18:05:00,190.335006,190.453201,190.308303,190.453201,206009.0
1700590200,0,2023-11-21 18:10:00,190.449996,190.479995,190.089996,190.130004,309226.0
1700590500,0,2023-11-21 18:15:00,190.134994,190.270004,190.100006,190.210006,251313.0
1700590800,0,2023-11-21 18:20:00,190.210006,190.247299,190.039993,190.059997,198557.0
1700591100,0,2023-11-21 18:25:00,190.054992,190.190002,190.050003,190.119995,227931.0
1700591400,0,2023-11-21 18:30:00,190.119995,190.274993,190.085006,190.264999,253255.0
1700591700,0,2023-11-21 18:35:00,190.259994,190.419998,190.160003,190.413497,234943.0
1700592000,0,2023-11-21 18:40:00,190.414993,190.449996,190.350006,190.404998,217295.0
1700592300,0,2023-11-21 18:45:00,190.404998,190.520004,190.389999,190.460296,236830.0
1700592600,0,2023-11-21 18:50:00,190.460006,190.600006,190.449996,190.550003,203246.0
1700592900,0,2023-11-21 18:55:00,190.542892,190.600006,190.389999,190.419998,220100.0
1700593200,0,2023-11-21 19:00:00,190.410003,190.520004,190.339996,190.449996,338022.0
1700593500,0,2023-11-21 19:05:00,190.449996,190.449996,190.190002,190.300003,235972.0
1700593800,0,2023-11-21 19:10:00,190.309997,190.5,190.214996,190.481002,215221.0
1700594100,0,2023-11-21 19:15:00,190.479995,190.615005,190.339996,190.407104,270180.0
1700594400,0,2023-11-21 19:20:00,190.401092,190.429992,190.301498,190.320907,248749.0
1700594700,0,2023-11-21 19:25:00,190.320007,190.410003,190.289993,190.380004,200329.0
1700595000,0,2023-11-21 19:30:00,190.382797,190.429992,190.300003,190.389999,233836.0
1700595300,0,2023-11-21 19:35:00,190.384994,190.440002,190.309997,190.354995,168407.0
1700595600,0,2023-11-21 19:40:00,190.350006,190.410003,190.320007,190.380004,191801.0
1700595900,0,2023-11-21 19:45:00,190.384994,190.490005,190.375,190.399993,211665.0
1700596200,0,2023-11-21 19:50:00,190.410003,190.410003,190.289993,190.365005,228912.0
1700596500,0,2023-11-21 19:55:00,190.369995,190.549499,190.350006,190.517501,523012.0
1700596800,0,2023-11-21 20:00:00,190.509994,190.639999,190.494995,190.619903,367903.0
1700597100,0,2023-11-21 20:05:00,190.619995,190.699996,190.509994,190.529998,388436.0
1700597400,0,2023-11-21 20:10:00,190.529998,190.679992,190.529998,190.574996,254022.0
1700597700,0,2023-11-21 20:15:00,190.570007,190.649307,190.565002,190.604995,247942.0
1700598000,0,2023-11-21 20:20:00,190.604995,190.675003,190.520004,190.570007,262733.0
1700598300,0,2023-11-21 20:25:00,190.565002,190.710006,190.509994,190.649993,364194.0
1700598600,0,2023-11-21 20:30:00,190.645004,190.675003,190.310104,190.380004,446287.0
1700598900,0,2023-11-21 20:35:00,190.389999,190.460006,190.291305,190.429992,323752.0
1700599200,0,2023-11-21 20:40:00,190.419998,190.520004,190.369995,190.434997,506567.0
1700599500,0,2023-11-21 20:45:00,190.434997,190.434997,190.289993,190.369995,567681.0
1700599800,0,2023-11-21 20:50:00,190.365005,190.639999,190.320007,190.560104,1878783.0
1700600100,0,2023-11-21 20:55:00,190.580001,190.729995,190.475006,190.660003,1812801.0
1700663400,0,2023-11-22 14:30:00,191.490005,192.729995,191.464996,192.660003,3367467.0
1700663700,0,2023-11-22 14:35:00,192.669998,192.929992,192.470001,192.479995,1408116.0
1700664000,0,2023-11-22 14:40:00,192.479995,192.809997,192.445007,192.639999,838841.0
1700664300,0,2023-11-22 14:45:00,192.660003,192.699996,192.449996,192.5,694517.0
1700664600,0,2023-11-22 14:50:00,192.490005,192.630004,191.764999,191.789993,948190.0
1700664900,0,2023-11-22 14:55:00,191.789993,192.020004,191.578796,191.912506,850811.0
1700665200,0,2023-11-22 15:00:00,191.919998,191.988006,191.429992,191.630004,894215.0
1700665500,0,2023-11-22 15:05:00,191.630004,191.839996,191.580001,191.720001,456670.0
1700665800,0,2023-11-22 15:10:00,191.720001,191.830001,191.588104,191.740005,489147.0
1700666100,0,2023-11-22 15:15:00,191.729995,191.889999,191.589996,191.850006,499206.0
1700666400,0,2023-11-22 15:20:00,191.850006,192.149993,191.789993,192.084701,615623.0
1700666700,0,2023-11-22 15:25:00,192.089996,192.089996,191.773406,191.931503,483842.0
1700667000,0,2023-11-22 15:30:00,191.949996,192.189895,191.947799,192.179992,436122.0
1700667300,0,2023-11-22 15:35:00,192.179992,192.369995,192.11,192.139999,518956.0
1700667600,0,2023-11-22 15:40:00,192.139999,192.3199,192.059997,192.070098,361531.0
1700667900,0,2023-11-22 15:45:00,192.079895,192.156005,191.769897,191.770004,374692.0
1700668200,0,2023-11-22 15:50:00,191.779998,191.880004,191.399993,191.420104,536410.0
1700668500,0,2023-11-22 15:55:00,191.429992,191.580001,191.399993,191.449996,620422.0
1700668800,0,2023-11-22 16:00:00,191.455001,191.850006,191.440002,191.850006,459082.0
1700669100,0,2023-11-22 16:05:00,191.839996,191.865005,191.520004,191.539993,335802.0
1700669400,0,2023-11-22 16:10:00,191.520004,191.850006,191.520004,191.804992,294630.0
1700669700,0,2023-11-22 16:15:00,191.800201,191.839996,191.524993,191.570007,366276.0
1700670000,0,2023-11-22 16:20:00,191.570098,191.75,191.509994,191.720001,263892.0
1700670300,0,2023-11-22 16:25:00,191.710006,191.710006,191.539993,191.660003,218373.0
1700670600,0,2023-11-22 16:30:00,191.660003,191.849899,191.639999,191.714996,348155.0
1700670900,0,2023-11-22 16:35:00,191.713195,191.720001,191.589996,191.639999,289450.0
1700671200,0,2023-11-22 16:40:00,191.645004,191.729995,191.570007,191.669998,234204.0
1700671500,0,2023-11-22 16:45:00,191.664993,191.740005,191.5988,191.61,209708.0
1700671800,0,2023-11-22 16:50:00,191.619995,191.669998,191.530899,191.559402,225607.0
1700672100,0,2023-11-22 16:55:00,191.559997,191.669998,191.479995,191.662292,281986.0
1700672400,0,2023-11-22 17:00:00,191.664993,191.740005,191.600006,191.705001,239011.0
1700672700,0,2023-11-22 17:05:00,191.705001,191.850006,191.690002,191.840103,275029.0
1700673000,0,2023-11-22 17:10:00,191.840103,191.889892,191.570007,191.589996,297592.0
1700673300,0,2023-11-22 17:15:00,191.585006,191.800003,191.550003,191.782196,257696.0
1700673600,0,2023-11-22 17:20:00,191.785003,191.925003,191.684997,191.850006,399666.0
1700673900,0,2023-11-22 17:25:00,191.849899,191.960006,191.809997,191.914993,281976.0
1700674200,0,2023-11-22 17:30:00,191.914993,191.919998,191.639999,191.690002,313038.0
1700674500,0,2023-11-22 17:35:00,191.695007,191.849792,191.679992,191.794998,259099.0
1700674800,0,2023-11-22 17:40:00,191.789993,191.799896,191.660003,191.705001,236992.0
1700675100,0,2023-11-22 17:45:00,191.699996,191.800003,191.649993,191.755004,282912.0
1700675400,0,2023-11-22 17:50:00,191.759994,191.919998,191.729995,191.889892,401508.0
1700675700,0,2023-11-22 17:55:00,191.895004,191.945007,191.779998,191.904998,253737.0
1700676000,0,2023-11-22 18:00:00,191.899993,191.914993,191.720001,191.744995,309265.0
1700676300,0,2023-11-22 18:05:00,191.744995,191.990005,191.679992,191.975006,316655.0
1700676600,0,2023-11-22 18:10:00,191.973999,192.089996,191.914993,192.0699,344544.0
1700676900,0,2023-11-22 18:15:00,192.064102,192.080001,191.771392,191.800003,280912.0
1700677200,0,2023-11-22 18:20:00,191.809997,192.055297,191.789993,192.040405,263297.0
1700677500,0,2023-11-22 18:25:00,192.039993,192.059997,191.970001,192.005004,205361.0
1700677800,0,2023-11-22 18:30:00,192.009994,192.030303,191.940002,192.029998,387824.0
1700678100,0,2023-11-22 18:35:00,192.020004,192.029998,191.850006,191.869995,215662.0
1700678400,0,2023-11-22 18:40:00,191.8712,191.895004,191.759994,191.785003,279688.0
1700678700,0,2023-11-22 18:45:00,191.789993,191.800003,191.660003,191.684997,262592.0
1700679000,0,2023-11-22 18:50:00,191.679992,191.705993,191.529998,191.539901,329984.0
1700679300,0,2023-11-22 18:55:00,191.530502,191.679992,191.529998,191.630004,415270.0
1700679600,0,2023-11-22 19:00:00,191.619995,191.699996,191.570098,191.589996,303273.0
1700679900,0,2023-11-22 19:05:00,191.600006,191.695007,191.595001,191.690002,274749.0
1700680200,0,2023-11-22 19:10:00,191.699996,191.710006,191.529998,191.539901,281486.0
1700680500,0,2023-11-22 19:15:00,191.535003,191.619903,191.490005,191.576004,276054.0
1700680800,0,2023-11-22 19:20:00,191.574996,191.660003,191.535003,191.535003,212903.0
1700681100,0,2023-11-22 19:25:00,191.539993,191.649993,191.520004,191.634994,170079.0
1700681400,0,2023-11-22 19:30:00,191.639999,191.639999,191.350006,191.368499,243438.0
1700681700,0,2023-11-22 19:35:00,191.362701,191.399993,190.830001,190.884994,478757.0
1700682000,0,2023-11-22 19:40:00,190.899993,191.210006,190.824996,191.194198,466714.0
1700682300,0,2023-11-22 19:45:00,191.199996,191.214996,190.949996,190.949996,329214.0
1700682600,0,2023-11-22 19:50:00,190.949996,191.220001,190.939804,191.190002,358789.0
1700682900,0,2023-11-22 19:55:00,191.184997,191.369995,191.169998,191.350097,369147.0
1700683200,0,2023-11-22 20:00:00,191.350006,191.395004,191.272796,191.389999,350381.0
1700683500,0,2023-11-22 20:05:00,191.391601,191.475006,191.220001,191.399993,356007.0
1700683800,0,2023-11-22 20:10:00,191.410003,191.505004,191.36,191.502502,226048.0
1700684100,0,2023-11-22 20:15:00,191.505004,191.554992,191.440002,191.485,221119.0
1700684400,0,2023-11-22 20:20:00,191.485,191.490005,191.270004,191.445007,295251.0
1700684700,0,2023-11-22 20:25:00,191.440002,191.550003,191.399993,191.512496,297281.0
1700685000,0,2023-11-22 20:30:00,191.520004,191.580001,191.445007,191.550003,356919.0
1700685300,0,2023-11-22 20:35:00,191.559997,191.669998,191.544998,191.669998,383183.0
1700685600,0,2023-11-22 20:40:00,191.669998,191.699996,191.509994,191.539993,368224.0
1700685900,0,2023-11-22 20:45:00,191.539993,191.6315,191.5,191.539993,422508.0
1700686200,0,2023-11-22 20:50:00,191.529998,191.589996,191.25,191.300003,713212.0
1700686500,0,2023-11-22 20:55:00,191.279998,191.419998,191.220001,191.300003,1293616.0
1700836200,0,2023-11-24 14:30:00,190.869995,190.899993,190.330001,190.490005,1460963.0
1700836500,0,2023-11-24 14:35:00,190.5,190.600006,190.059997,190.130004,619856.0
1700836800,0,2023-11-24 14:40:00,190.130004,190.208297,189.820007,189.919998,787351.0
1700837100,0,2023-11-24 14:45:00,189.910003,190.039993,189.779998,189.850006,713612.0
1700837400,0,2023-11-24 14:50:00,189.839996,189.929992,189.690002,189.804992,555674.0
1700837700,0,2023-11-24 14:55:00,189.780105,190.059997,189.770004,190.0,617079.0
1700838000,0,2023-11-24 15:00:00,189.990005,190.089996,189.919998,190.005004,452672.0
1700838300,0,2023-11-24 15:05:00,190.0,190.0,189.669998,189.695007,417553.0
1700838600,0,2023-11-24 15:10:00,189.691192,189.739898,189.550003,189.554992,494376.0
1700838900,0,2023-11-24 15:15:00,189.559997,189.699996,189.494995,189.651,568564.0
1700839200,0,2023-11-24 15:20:00,189.649993,189.779998,189.427993,189.490005,592646.0
1700839500,0,2023-11-24 15:25:00,189.479995,189.520004,189.300003,189.460006,592789.0
1700839800,0,2023-11-24 15:30:00,189.470001,189.570007,189.399993,189.438095,416849.0
1700840100,0,2023-11-24 15:35:00,189.429992,189.550003,189.330001,189.419998,389116.0
1700840400,0,2023-11-24 15:40:00,189.418197,189.455001,189.369995,189.404907,332463.0
1700840700,0,2023-11-24 15:45:00,189.409896,189.669998,189.25,189.634994,582659.0
1700841000,0,2023-11-24 15:50:00,189.630004,189.630004,189.389999,189.550003,457780.0
1700841300,0,2023-11-24 15:55:00,189.539993,189.544998,189.350006,189.485,334556.0
1700841600,0,2023-11-24 16:00:00,189.490005,189.630004,189.460006,189.509994,367278.0
1700841900,0,2023-11-24 16:05:00,189.509994,189.539993,189.350006,189.490005,459309.0
1700842200,0,2023-11-24 16:10:00,189.496902,189.649993,189.479995,189.550003,404536.0
1700842500,0,2023-11-24 16:15:00,189.546493,189.639999,189.529998,189.559997,325338.0
1700842800,0,2023-11-24 16:20:00,189.565002,189.620101,189.520004,189.589996,437547.0
1700843100,0,2023-11-24 16:25:00,189.589996,189.639999,189.514999,189.61,346398.0
1700843400,0,2023-11-24 16:30:00,189.600006,189.630004,189.350006,189.485,533922.0
1700843700,0,2023-11-24 16:35:00,189.490005,189.600006,189.429992,189.522994,299329.0
1700844000,0,2023-11-24 16:40:00,189.524993,189.7285,189.520004,189.664993,375741.0
1700844300,0,2023-11-24 16:45:00,189.664993,189.788894,189.619995,189.630004,352443.0
1700844600,0,2023-11-24 16:50:00,189.630004,189.699996,189.559997,189.589996,232690.0
1700844900,0,2023-11-24 16:55:00,189.591003,189.645202,189.509994,189.600006,327490.0
1700845200,0,2023-11-24 17:00:00,189.600006,189.604995,189.5,189.544998,301979.0
1700845500,0,2023-11-24 17:05:00,189.539993,189.61,189.509994,189.552703,270328.0
1700845800,0,2023-11-24 17:10:00,189.550003,189.619995,189.529998,189.574996,224229.0
1700846100,0,2023-11-24 17:15:00,189.570007,189.725006,189.548599,189.701797,326294.0
1700846400,0,2023-11-24 17:20:00,189.699996,189.710006,189.509994,189.521804,236283.0
1700846700,0,2023-11-24 17:25:00,189.520004,189.639999,189.520004,189.539993,346407.0
1700847000,0,2023-11-24 17:30:00,189.539993,189.619995,189.518096,189.61,304332.0
1700847300,0,2023-11-24 17:35:00,189.600006,189.710006,189.550994,189.710006,316757.0
1700847600,0,2023-11-24 17:40:00,189.710006,189.729095,189.615005,189.640197,335149.0
1700847900,0,2023-11-24 17:45:00,189.639999,189.690002,189.621704,189.660003,80625.0
1701095400,0,2023-11-27 14:30:00,189.919998,190.389999,189.490005,189.669998,1791883.0
1701095700,0,2023-11-27 14:35:00,189.670104,189.779998,189.350006,189.619995,1230664.0
1701096000,0,2023-11-27 14:40:00,189.619995,189.729904,189.429992,189.550003,491208.0
1701096300,0,2023-11-27 14:45:00,189.550003,189.614303,189.024993,189.068496,832688.0
1701096600,0,2023-11-27 14:50:00,189.070007,189.259796,188.899993,189.225006,703628.0
1701096900,0,2023-11-27 14:55:00,189.220001,189.240005,189.050003,189.240005,380199.0
1701097200,0,2023-11-27 15:00:00,189.240005,189.654998,189.240005,189.645004,600588.0
1701097500,0,2023-11-27 15:05:00,189.645004,189.899993,189.509994,189.865005,552089.0
1701097800,0,2023-11-27 15:10:00,189.850006,189.910003,189.570007,189.6203,366892.0
1701098100,0,2023-11-27 15:15:00,189.623199,189.639999,189.399993,189.494995,377863.0
1701098400,0,2023-11-27 15:20:00,189.5,189.550003,189.080001,189.139999,445180.0
1701098700,0,2023-11-27 15:25:00,189.130004,189.274703,189.020004,189.059997,571584.0
1701099000,0,2023-11-27 15:30:00,189.070007,189.210006,189.009994,189.139999,506543.0
1701099300,0,2023-11-27 15:35:00,189.139999,189.339996,189.139999,189.270004,399148.0
1701099600,0,2023-11-27 15:40:00,189.259994,189.350006,189.221206,189.300003,250981.0
1701099900,0,2023-11-27 15:45:00,189.300003,189.350006,189.179992,189.255004,333714.0
1701100200,0,2023-11-27 15:50:00,189.25,189.350006,189.181396,189.285003,309068.0
1701100500,0,2023-11-27 15:55:00,189.279998,189.440002,189.255004,189.330001,263467.0
1701100800,0,2023-11-27 16:00:00,189.335006,189.341506,189.210006,189.220001,233370.0
1701101100,0,2023-11-27 16:05:00,189.212997,189.380004,189.044998,189.375,376330.0
1701101400,0,2023-11-27 16:10:00,189.369995,189.389999,189.179992,189.220001,432477.0
1701101700,0,2023-11-27 16:15:00,189.214996,189.300003,189.139999,189.264999,342721.0
1701102000,0,2023-11-27 16:20:00,189.270004,189.429992,189.214996,189.335006,249073.0
1701102300,0,2023-11-27 16:25:00,189.328598,189.5,189.270004,189.494995,262465.0
1701102600,0,2023-11-27 16:30:00,189.490005,189.559997,189.440002,189.559997,363943.0
1701102900,0,2023-11-27 16:35:00,189.544998,189.820007,189.544998,189.75,418335.0
1701103200,0,2023-11-27 16:40:00,189.744995,189.979995,189.729995,189.975006,511542.0
1701103500,0,2023-11-27 16:45:00,189.975006,190.119094,189.919998,190.095901,610686.0
1701103800,0,2023-11-27 16:50:00,190.100006,190.240005,190.014007,190.230102,490302.0
1701104100,0,2023-11-27 16:55:00,190.229995,190.419998,190.199996,190.270004,552609.0
1701104400,0,2023-11-27 17:00:00,190.270004,190.330001,190.205001,190.315002,313998.0
1701104700,0,2023-11-27 17:05:00,190.309997,190.470001,190.307907,190.363296,360528.0
1701105000,0,2023-11-27 17:10:00,190.365005,190.399993,190.279998,190.370605,249993.0
1701105300,0,2023-11-27 17:15:00,190.380004,190.440002,190.210006,190.345001,313804.0
1701105600,0,2023-11-27 17:20:00,190.345001,190.36,190.235,190.329696,344843.0
1701105900,0,2023-11-27 17:25:00,190.324996,190.509994,190.300003,190.369995,335852.0
1701106200,0,2023-11-27 17:30:00,190.378997,190.429992,190.318695,190.36,186930.0
1701106500,0,2023-11-27 17:35:00,190.350006,190.36,190.255798,190.285003,212531.0
1701106800,0,2023-11-27 17:40:00,190.279998,190.440002,190.277603,190.404998,206268.0
1701107100,0,2023-11-27 17:45:00,190.410003,190.490005,190.369995,190.414993,189314.0
1701107400,0,2023-11-27 17:50:00,190.414993,190.490005,190.389999,190.484207,208677.0
1701107700,0,2023-11-27 17:55:00,190.481704,190.490005,190.410003,190.449996,172741.0
1701108000,0,2023-11-27 18:00:00,190.458999,190.669998,190.429992,190.660003,560935.0
1701108300,0,2023-11-27 18:05:00,190.649993,190.660003,190.449996,190.470306,271441.0
1701108600,0,2023-11-27 18:10:00,190.475006,190.539993,190.460006,190.521392,190344.0
1701108900,0,2023-11-27 18:15:00,190.529907,190.550003,190.449996,190.490005,255952.0
1701109200,0,2023-11-27 18:20:00,190.490005,190.559997,190.309997,190.339996,283279.0
1701109500,0,2023-11-27 18:25:00,190.345001,190.380004,190.289993,190.365005,220224.0
1701109800,0,2023-11-27 18:30:00,190.365005,190.365005,190.220001,190.25,277027.0
1701110100,0,2023-11-27 18:35:00,190.255004,190.259994,190.130004,190.169998,290360.0
1701110400,0,2023-11-27 18:40:00,190.175003,190.214996,190.119995,190.119995,245346.0
1701110700,0,2023-11-27 18:45:00,190.119995,190.220001,190.089996,190.188796,241202.0
1701111000,0,2023-11-27 18:50:00,190.179992,190.217498,190.070007,190.089996,223407.0
1701111300,0,2023-11-27 18:55:00,190.089996,190.139999,190.020004,190.119995,246918.0
1701111600,0,2023-11-27 19:00:00,190.130004,190.189407,190.080001,190.100006,205728.0
1701111900,0,2023-11-27 19:05:00,190.100006,190.169998,190.074996,190.160003,158838.0
1701112200,0,2023-11-27 19:10:00,190.164993,190.190002,190.104995,190.169998,143764.0
1701112500,0,2023-11-27 19:15:00,190.169998,190.169998,190.009994,190.016998,251185.0
1701112800,0,2023-11-27 19:20:00,190.018096,190.065002,189.949996,190.059997,225070.0
1701113100,0,2023-11-27 19:25:00,190.065002,190.11,190.005004,190.070007,203059.0
1701113400,0,2023-11-27 19:30:00,190.074996,190.074996,189.919998,189.929992,233562.0
1701113700,0,2023-11-27 19:35:00,189.928604,189.990005,189.869995,189.869995,199351.0
1701114000,0,2023-11-27 19:40:00,189.875,189.886306,189.520004,189.680099,419366.0
1701114300,0,2023-11-27 19:45:00,189.679992,189.729995,189.574996,189.639999,200826.0
1701114600,0,2023-11-27 19:50:00,189.639999,189.789993,189.619995,189.759994,243589.0
1701114900,0,2023-11-27 19:55:00,189.770004,189.889999,189.75,189.884994,225934.0
1701115200,0,2023-11-27 20:00:00,189.884994,189.929992,189.835006,189.880004,391440.0
1701115500,0,2023-11-27 20:05:00,189.880004,189.929992,189.755004,189.811401,243086.0
1701115800,0,2023-11-27 20:10:00,189.800003,189.809997,189.720001,189.735,195583.0
1701116100,0,2023-11-27 20:15:00,189.740005,189.759094,189.639999,189.75,247894.0
1701116400,0,2023-11-27 20:20:00,189.75,189.839996,189.720993,189.824996,291684.0
1701116700,0,2023-11-27 20:25:00,189.820007,189.850006,189.763504,189.839996,256059.0
1701117000,0,2023-11-27 20:30:00,189.850006,189.960006,189.850006,189.945007,330405.0
1701117300,0,2023-11-27 20:35:00,189.949996,190.039993,189.919998,190.005004,380733.0
1701117600,0,2023-11-27 20:40:00,190.009994,190.059997,189.869995,189.905502,405639.0
1701117900,0,2023-11-27 20:45:00,189.899993,189.970001,189.679992,189.727493,471153.0
1701118200,0,2023-11-27 20:50:00,189.75,189.899993,189.679992,189.800003,755857.0
1701118500,0,2023-11-27 20:55:00,189.800003,189.869995,189.604995,189.770004,2293773.0
1701181800,0,2023-11-28 14:30:00,189.779998,190.270004,189.399993,190.050003,2233743.0
1701182100,0,2023-11-28 14:35:00,190.070007,190.175003,189.759994,189.800292,573884.0
1701182400,0,2023-11-28 14:40:00,189.804992,189.86,189.509994,189.61,638543.0
1701182700,0,2023-11-28 14:45:00,189.61,189.75,189.539993,189.589996,412707.0
1701183000,0,2023-11-28 14:50:00,189.589996,189.676696,189.509994,189.630004,402203.0
1701183300,0,2023-11-28 14:55:00,189.630004,189.809997,189.610305,189.720001,412476.0
1701183600,0,2023-11-28 15:00:00,189.720001,190.119995,189.714996,189.964996,788022.0
1701183900,0,2023-11-28 15:05:00,189.969696,190.070098,189.789993,189.865005,412110.0
1701184200,0,2023-11-28 15:10:00,189.86,190.100006,189.75,190.070007,436572.0
1701184500,0,2023-11-28 15:15:00,190.080001,190.195007,190.009994,190.089996,548522.0
1701184800,0,2023-11-28 15:20:00,190.089996,190.119995,189.979995,189.990005,365088.0
1701185100,0,2023-11-28 15:25:00,189.994995,190.104995,189.960006,189.979995,351915.0
1701185400,0,2023-11-28 15:30:00,189.981292,190.119995,189.970306,190.021392,348132.0
1701185700,0,2023-11-28 15:35:00,190.024993,190.339996,189.940002,190.3199,515615.0
1701186000,0,2023-11-28 15:40:00,190.309997,190.61,190.289993,190.479995,744832.0
1701186300,0,2023-11-28 15:45:00,190.490005,190.574996,190.350006,190.389999,414947.0
1701186600,0,2023-11-28 15:50:00,190.388397,190.455001,190.240005,190.244995,573361.0
1701186900,0,2023-11-28 15:55:00,190.255004,190.264999,190.009994,190.145004,478971.0
1701187200,0,2023-11-28 16:00:00,190.145004,190.380004,190.080001,190.365005,384610.0
1701187500,0,2023-11-28 16:05:00,190.369995,190.600006,190.352096,190.490005,452216.0
1701187800,0,2023-11-28 16:10:00,190.490005,190.565002,190.389495,190.565002,240298.0
1701188100,0,2023-11-28 16:15:00,190.565002,190.570007,190.425003,190.535003,245950.0
1701188400,0,2023-11-28 16:20:00,190.534194,190.61,190.461196,190.580001,288189.0
1701188700,0,2023-11-28 16:25:00,190.580001,190.585006,190.460006,190.585006,284746.0
1701189000,0,2023-11-28 16:30:00,190.580001,190.990005,190.559997,190.975006,820222.0
1701189300,0,2023-11-28 16:35:00,190.972,191.080001,190.910003,190.934997,556781.0
1701189600,0,2023-11-28 16:40:00,190.940002,190.970001,190.720001,190.809997,354293.0
1701189900,0,2023-11-28 16:45:00,190.815002,190.869995,190.699996,190.831207,343848.0
1701190200,0,2023-11-28 16:50:00,190.834197,190.869995,190.740005,190.770004,234703.0
1701190500,0,2023-11-28 16:55:00,190.770004,190.869995,190.679992,190.710006,220602.0
1701190800,0,2023-11-28 17:00:00,190.714996,190.809997,190.714996,190.779998,197086.0
1701191100,0,2023-11-28 17:05:00,190.779907,190.779907,190.619995,190.640106,299680.0
1701191400,0,2023-11-28 17:10:00,190.639999,190.710006,190.630004,190.690002,195851.0
1701191700,0,2023-11-28 17:15:00,190.679992,190.699996,190.600006,190.634994,274194.0
1701192000,0,2023-11-28 17:20:00,190.630004,190.671401,190.570007,190.589996,177603.0
1701192300,0,2023-11-28 17:25:00,190.585006,190.600006,190.490005,190.520004,282179.0
1701192600,0,2023-11-28 17:30:00,190.510101,190.520004,190.274993,190.419998,305821.0
1701192900,0,2023-11-28 17:35:00,190.410003,190.490005,190.4001,190.425003,186411.0
1701193200,0,2023-11-28 17:40:00,190.429992,190.460006,190.335006,190.383193,183551.0
1701193500,0,2023-11-28 17:45:00,190.382003,190.429992,190.309997,190.309997,207407.0
1701193800,0,2023-11-28 17:50:00,190.311492,190.380004,190.225006,190.358993,301688.0
1701194100,0,2023-11-28 17:55:00,190.350006,190.369995,190.25,190.300003,220542.0
1701194400,0,2023-11-28 18:00:00,190.300003,190.300003,189.759994,189.960006,801798.0
1701194700,0,2023-11-28 18:05:00,189.970001,190.050003,189.949996,189.979995,306819.0
1701195000,0,2023-11-28 18:10:00,189.979995,190.0,189.794998,189.880004,275667.0
1701195300,0,2023-11-28 18:15:00,189.884994,189.929992,189.770095,189.889999,275554.0
1701195600,0,2023-11-28 18:20:00,189.884994,189.949996,189.801406,189.820007,211154.0
1701195900,0,2023-11-28 18:25:00,189.809997,190.020004,189.800003,189.970092,334534.0
1701196200,0,2023-11-28 18:30:00,189.975006,190.050003,189.949996,190.001205,411727.0
1701196500,0,2023-11-28 18:35:00,190.0,190.059997,189.869995,190.0,367964.0
1701196800,0,2023-11-28 18:40:00,190.009994,190.050003,189.949996,189.960098,223407.0
1701197100,0,2023-11-28 18:45:00,189.969894,190.080001,189.960006,190.0,279179.0
1701197400,0,2023-11-28 18:50:00,190.009506,190.119995,189.990295,190.050003,171776.0
1701197700,0,2023-11-28 18:55:00,190.059997,190.065994,189.889999,189.910003,219052.0
1701198000,0,2023-11-28 19:00:00,189.914993,189.970001,189.86,189.86,199499.0
1701198300,0,2023-11-28 19:05:00,189.869995,189.970001,189.729995,189.794998,324650.0
1701198600,0,2023-11-28 19:10:00,189.800003,189.923706,189.710098,189.735,305837.0
1701198900,0,2023-11-28 19:15:00,189.729995,189.830001,189.660003,189.824996,245312.0
1701199200,0,2023-11-28 19:20:00,189.820007,189.940002,189.809997,189.839996,399830.0
1701199500,0,2023-11-28 19:25:00,189.850006,189.929992,189.789993,189.813995,157760.0
1701199800,0,2023-11-28 19:30:00,189.809997,189.830001,189.669998,189.800003,304902.0
1701200100,0,2023-11-28 19:35:00,189.800003,189.929992,189.785003,189.910003,235268.0
1701200400,0,2023-11-28 19:40:00,189.910003,189.979995,189.86,189.949996,203769.0
1701200700,0,2023-11-28 19:45:00,189.955001,190.029998,189.899993,190.0,255646.0
1701201000,0,2023-11-28 19:50:00,190.0,190.109893,189.975006,190.0858,336418.0
1701201300,0,2023-11-28 19:55:00,190.085006,190.11,189.975006,190.035003,241411.0
1701201600,0,2023-11-28 20:00:00,190.050003,190.057693,189.839996,189.895004,244509.0
1701201900,0,2023-11-28 20:05:00,189.890106,189.897201,189.809997,189.8199,246890.0
1701202200,0,2023-11-28 20:10:00,189.820007,189.884994,189.770004,189.800003,243464.0
1701202500,0,2023-11-28 20:15:00,189.794006,189.839996,189.720001,189.744003,280814.0
1701202800,0,2023-11-28 20:20:00,189.740005,189.820007,189.585006,189.729995,470103.0
1701203100,0,2023-11-28 20:25:00,189.729995,189.839996,189.699996,189.830001,300921.0
1701203400,0,2023-11-28 20:30:00,189.820007,189.910003,189.779998,189.869903,339456.0
1701203700,0,2023-11-28 20:35:00,189.865005,189.899993,189.790298,189.839996,273558.0
1701204000,0,2023-11-28 20:40:00,189.850006,190.020004,189.820007,189.985,423111.0
1701204300,0,2023-11-28 20:45:00,189.990005,190.100006,189.949996,190.070007,538052.0
1701204600,0,2023-11-28 20:50:00,190.070007,190.25,189.979995,190.205001,1156903.0
1701204900,0,2023-11-28 20:55:00,190.210006,190.399993,190.195007,190.389999,2077888.0
1701268200,0,2023-11-29 14:30:00,190.899993,192.089996,190.899993,191.779998,2796863.0
1701268500,0,2023-11-29 14:35:00,191.779998,191.909896,191.690002,191.724502,820022.0
1701268800,0,2023-11-29 14:40:00,191.729995,191.799301,191.550003,191.760406,624185.0
1701269100,0,2023-11-29 14:45:00,191.755004,191.929992,191.679992,191.914993,558043.0
1701269400,0,2023-11-29 14:50:00,191.919998,191.949996,191.619995,191.830001,490796.0
1701269700,0,2023-11-29 14:55:00,191.835006,191.835006,191.660003,191.740005,367001.0
1701270000,0,2023-11-29 15:00:00,191.740005,191.820007,191.5,191.559997,679128.0
1701270300,0,2023-11-29 15:05:00,191.559997,191.61,191.100006,191.214996,787553.0
1701270600,0,2023-11-29 15:10:00,191.210006,191.210006,190.845001,190.899993,639234.0
1701270900,0,2023-11-29 15:15:00,190.899993,190.9803,190.830001,190.832199,498917.0
1701271200,0,2023-11-29 15:20:00,190.839996,190.914993,190.600006,190.725006,620633.0
1701271500,0,2023-11-29 15:25:00,190.720001,190.949996,190.699996,190.880004,465357.0
1701271800,0,2023-11-29 15:30:00,190.889999,191.057998,190.804992,190.835006,476188.0
1701272100,0,2023-11-29 15:35:00,190.835006,190.940002,190.671005,190.710098,415336.0
1701272400,0,2023-11-29 15:40:00,190.720001,190.770004,190.61,190.755004,368032.0
1701272700,0,2023-11-29 15:45:00,190.75,190.779998,190.660003,190.744995,266314.0
1701273000,0,2023-11-29 15:50:00,190.740997,190.990005,190.720001,190.955001,269680.0
1701273300,0,2023-11-29 15:55:00,190.949996,191.074996,190.919998,190.925003,331847.0
1701273600,0,2023-11-29 16:00:00,190.934997,190.955001,190.815002,190.899993,292408.0
1701273900,0,2023-11-29 16:05:00,190.910003,190.916595,190.645004,190.700897,350187.0
1701274200,0,2023-11-29 16:10:00,190.699996,190.699996,190.399993,190.460006,686212.0
1701274500,0,2023-11-29 16:15:00,190.470001,190.490005,190.169998,190.289993,577659.0
1701274800,0,2023-11-29 16:20:00,190.285003,190.320007,190.159896,190.255004,296861.0
1701275100,0,2023-11-29 16:25:00,190.259994,190.270004,190.050003,190.097396,423003.0
1701275400,0,2023-11-29 16:30:00,190.100006,190.125,189.910293,190.059997,503771.0
1701275700,0,2023-11-29 16:35:00,190.059997,190.274993,190.015701,190.070007,329404.0
1701276000,0,2023-11-29 16:40:00,190.074996,190.139999,190.0,190.009994,530680.0
1701276300,0,2023-11-29 16:45:00,190.014999,190.135498,190.005004,190.133407,258133.0
1701276600,0,2023-11-29 16:50:00,190.130004,190.136993,189.929992,190.130004,389360.0
1701276900,0,2023-11-29 16:55:00,190.129898,190.130004,189.919998,189.919998,311020.0
1701277200,0,2023-11-29 17:00:00,189.920104,189.925003,189.619995,189.639999,433555.0
1701277500,0,2023-11-29 17:05:00,189.645004,189.660003,189.520004,189.654998,411091.0
1701277800,0,2023-11-29 17:10:00,189.654998,189.789993,189.639999,189.740005,343925.0
1701278100,0,2023-11-29 17:15:00,189.735,189.850006,189.699996,189.770004,273609.0
1701278400,0,2023-11-29 17:20:00,189.764999,189.889999,189.740005,189.763198,182330.0
1701278700,0,2023-11-29 17:25:00,189.764999,189.919998,189.759994,189.899993,219941.0
1701279000,0,2023-11-29 17:30:00,189.889999,189.910003,189.801895,189.831298,203671.0
1701279300,0,2023-11-29 17:35:00,189.830093,189.910003,189.811004,189.884994,247175.0
1701279600,0,2023-11-29 17:40:00,189.880004,189.929992,189.830001,189.839996,224577.0
1701279900,0,2023-11-29 17:45:00,189.845001,189.86,189.720001,189.752502,240303.0
1701280200,0,2023-11-29 17:50:00,189.7583,189.804992,189.720001,189.755203,170844.0
1701280500,0,2023-11-29 17:55:00,189.755004,189.785003,189.664993,189.702194,198396.0
1701280800,0,2023-11-29 18:00:00,189.710006,189.755004,189.580001,189.695999,316835.0
1701281100,0,2023-11-29 18:05:00,189.695007,189.725799,189.509994,189.595001,222040.0
1701281400,0,2023-11-29 18:10:00,189.589996,189.634994,189.473098,189.486404,256538.0
1701281700,0,2023-11-29 18:15:00,189.479995,189.539993,189.419998,189.475006,229237.0
1701282000,0,2023-11-29 18:20:00,189.475006,189.489898,189.279998,189.36,339948.0
1701282300,0,2023-11-29 18:25:00,189.367095,189.509902,189.279998,189.500305,299636.0
1701282600,0,2023-11-29 18:30:00,189.505004,189.509994,189.179992,189.279998,386606.0
1701282900,0,2023-11-29 18:35:00,189.289993,189.490005,189.274993,189.479995,270607.0
1701283200,0,2023-11-29 18:40:00,189.490005,189.494995,189.369995,189.376098,147698.0
1701283500,0,2023-11-29 18:45:00,189.369995,189.479995,189.365005,189.440002,170868.0
1701283800,0,2023-11-29 18:50:00,189.434997,189.509994,189.425003,189.479202,176840.0
1701284100,0,2023-11-29 18:55:00,189.470001,189.490005,189.380004,189.464996,208261.0
1701284400,0,2023-11-29 19:00:00,189.470001,189.5,189.214996,189.240005,255653.0
1701284700,0,2023-11-29 19:05:00,189.240005,189.399993,189.179992,189.350006,308283.0
1701285000,0,2023-11-29 19:10:00,189.36,189.464996,189.309997,189.410095,232054.0
1701285300,0,2023-11-29 19:15:00,189.414993,189.479995,189.36,189.455001,258294.0
1701285600,0,2023-11-29 19:20:00,189.460006,189.479995,189.369995,189.369995,197158.0
1701285900,0,2023-11-29 19:25:00,189.375,189.410003,189.253494,189.263504,299132.0
1701286200,0,2023-11-29 19:30:00,189.264999,189.300003,189.139999,189.270004,312589.0
1701286500,0,2023-11-29 19:35:00,189.274993,189.320007,189.050003,189.119995,302085.0
1701286800,0,2023-11-29 19:40:00,189.129806,189.195098,189.065002,189.125,264629.0
1701287100,0,2023-11-29 19:45:00,189.119995,189.264999,189.100006,189.240005,194684.0
1701287400,0,2023-11-29 19:50:00,189.244995,189.279998,189.210998,189.259994,175725.0
1701287700,0,2023-11-29 19:55:00,189.255004,189.354995,189.225006,189.330001,278929.0
1701288000,0,2023-11-29 20:00:00,189.330001,189.404998,189.289993,189.339996,318052.0
1701288300,0,2023-11-29 20:05:00,189.335006,189.36,189.240005,189.315002,272474.0
1701288600,0,2023-11-29 20:10:00,189.315002,189.335006,189.25,189.274993,205482.0
1701288900,0,2023-11-29 20:15:00,189.270004,189.289993,189.059997,189.134994,370791.0
1701289200,0,2023-11-29 20:20:00,189.130004,189.164993,189.080001,189.125,306238.0
1701289500,0,2023-11-29 20:25:00,189.130004,189.149993,189.009994,189.014999,343292.0
1701289800,0,2023-11-29 20:30:00,189.009994,189.139999,188.970001,189.119995,525233.0
1701290100,0,2023-11-29 20:35:00,189.115005,189.205993,189.050003,189.203994,352620.0
1701290400,0,2023-11-29 20:40:00,189.210006,189.419998,189.184997,189.399993,541449.0
1701290700,0,2023-11-29 20:45:00,189.404998,189.445007,189.339996,189.410003,462048.0
1701291000,0,2023-11-29 20:50:00,189.410003,189.410003,189.149993,189.259994,966377.0
1701291300,0,2023-11-29 20:55:00,189.25,189.36,189.149993,189.354995,1591109.0
1701354600,0,2023-11-30 14:30:00,189.839996,190.320007,189.619995,189.940002,2362725.0
1701354900,0,2023-11-30 14:35:00,189.949996,189.970001,189.371002,189.380004,664062.0
1701355200,0,2023-11-30 14:40:00,189.377899,189.550003,189.149993,189.5298,706590.0
1701355500,0,2023-11-30 14:45:00,189.520004,189.559997,189.050003,189.164993,629649.0
1701355800,0,2023-11-30 14:50:00,189.169998,189.449996,189.120101,189.184997,563943.0
1701356100,0,2023-11-30 14:55:00,189.184997,189.289993,189.070007,189.205001,387370.0
1701356400,0,2023-11-30 15:00:00,189.210006,189.259994,188.740097,188.7919,752393.0
1701356700,0,2023-11-30 15:05:00,188.800003,189.039993,188.779998,188.800003,483070.0
1701357000,0,2023-11-30 15:10:00,188.801406,189.149993,188.660003,189.130004,632755.0
1701357300,0,2023-11-30 15:15:00,189.139999,189.350006,189.009994,189.149993,661449.0
1701357600,0,2023-11-30 15:20:00,189.160003,189.309997,189.010192,189.130004,458575.0
1701357900,0,2023-11-30 15:25:00,189.119995,189.160003,188.800003,188.825897,447258.0
1701358200,0,2023-11-30 15:30:00,188.830001,188.981796,188.630004,188.940002,535656.0
1701358500,0,2023-11-30 15:35:00,188.940002,188.990005,188.61,188.649993,477721.0
1701358800,0,2023-11-30 15:40:00,188.645004,188.789993,188.529998,188.740005,454183.0
1701359100,0,2023-11-30 15:45:00,188.740005,188.770004,188.419998,188.445007,349056.0
1701359400,0,2023-11-30 15:50:00,188.429992,188.639999,188.339996,188.419998,458419.0
1701359700,0,2023-11-30 15:55:00,188.429992,188.779998,188.389999,188.759994,414451.0
1701360000,0,2023-11-30 16:00:00,188.75,188.919006,188.529998,188.669799,505767.0
1701360300,0,2023-11-30 16:05:00,188.669998,188.679992,188.464996,188.535003,299661.0
1701360600,0,2023-11-30 16:10:00,188.539993,188.600006,188.389999,188.541,287862.0
1701360900,0,2023-11-30 16:15:00,188.539993,188.649993,188.449996,188.494995,289578.0
1701361200,0,2023-11-30 16:20:00,188.5,188.660003,188.475006,188.61,250452.0
1701361500,0,2023-11-30 16:25:00,188.619995,188.75,188.440002,188.479995,253443.0
1701361800,0,2023-11-30 16:30:00,188.479995,188.535003,188.289993,188.425003,340181.0
1701362100,0,2023-11-30 16:35:00,188.425003,188.440002,188.270004,188.279998,282631.0
1701362400,0,2023-11-30 16:40:00,188.279998,188.410003,188.25,188.361602,363753.0
1701362700,0,2023-11-30 16:45:00,188.365005,188.440002,188.259994,188.389999,351023.0
1701363000,0,2023-11-30 16:50:00,188.380004,188.460006,188.300003,188.322402,246875.0
1701363300,0,2023-11-30 16:55:00,188.320007,188.354995,188.190002,188.240005,367504.0
1701363600,0,2023-11-30 17:00:00,188.25,188.589996,188.190002,188.485,374019.0
1701363900,0,2023-11-30 17:05:00,188.5,188.600006,188.490005,188.554992,213698.0
1701364200,0,2023-11-30 17:10:00,188.553298,188.61,188.509994,188.569198,196267.0
1701364500,0,2023-11-30 17:15:00,188.559997,188.589996,188.419998,188.450195,290982.0
1701364800,0,2023-11-30 17:20:00,188.449798,188.529998,188.410003,188.445007,173818.0
1701365100,0,2023-11-30 17:25:00,188.440002,188.465606,188.309997,188.350006,233218.0
1701365400,0,2023-11-30 17:30:00,188.350006,188.449996,188.270004,188.285003,237975.0
1701365700,0,2023-11-30 17:35:00,188.285003,188.395004,188.279998,188.330001,180175.0
1701366000,0,2023-11-30 17:40:00,188.330001,188.524993,188.300003,188.509994,359461.0
1701366300,0,2023-11-30 17:45:00,188.514999,188.690002,188.479995,188.664993,218243.0
1701366600,0,2023-11-30 17:50:00,188.660003,188.759506,188.639999,188.645004,249718.0
1701366900,0,2023-11-30 17:55:00,188.639999,188.729995,188.610107,188.702301,182442.0
1701367200,0,2023-11-30 18:00:00,188.699996,188.699996,188.560501,188.568893,222599.0
1701367500,0,2023-11-30 18:05:00,188.560302,188.600006,188.350097,188.354995,243433.0
1701367800,0,2023-11-30 18:10:00,188.354995,188.419998,188.270004,188.311401,284588.0
1701368100,0,2023-11-30 18:15:00,188.320007,188.410003,188.309997,188.330001,196576.0
1701368400,0,2023-11-30 18:20:00,188.330001,188.460006,188.300003,188.449996,225571.0
1701368700,0,2023-11-30 18:25:00,188.449996,188.479995,188.304595,188.330001,174188.0
1701369000,0,2023-11-30 18:30:00,188.335006,188.720001,188.289993,188.699996,316503.0
1701369300,0,2023-11-30 18:35:00,188.705001,188.767898,188.600006,188.634994,215540.0
1701369600,0,2023-11-30 18:40:00,188.634994,188.660003,188.470001,188.490005,224002.0
1701369900,0,2023-11-30 18:45:00,188.489898,188.498001,188.414993,188.429702,167463.0
1701370200,0,2023-11-30 18:50:00,188.425003,188.440002,188.339996,188.389007,174142.0
1701370500,0,2023-11-30 18:55:00,188.383605,188.509994,188.369995,188.509902,195101.0
1701370800,0,2023-11-30 19:00:00,188.509994,188.664993,188.5,188.649993,198257.0
1701371100,0,2023-11-30 19:05:00,188.649093,188.713195,188.61,188.675003,226185.0
1701371400,0,2023-11-30 19:10:00,188.679992,188.770004,188.649993,188.759994,231087.0
1701371700,0,2023-11-30 19:15:00,188.764999,188.830001,188.650299,188.702606,366383.0
1701372000,0,2023-11-30 19:20:00,188.699996,188.785003,188.679992,188.785003,162420.0
1701372300,0,2023-11-30 19:25:00,188.780105,188.818405,188.710006,188.789993,273507.0
1701372600,0,2023-11-30 19:30:00,188.787994,188.799896,188.639999,188.749893,228136.0
1701372900,0,2023-11-30 19:35:00,188.741302,188.850006,188.741302,188.849899,200807.0
1701373200,0,2023-11-30 19:40:00,188.850006,188.990005,188.839996,188.975006,306483.0
1701373500,0,2023-11-30 19:45:00,188.975006,189.134994,188.960098,189.119995,343753.0
1701373800,0,2023-11-30 19:50:00,189.130004,189.139999,189.020004,189.095001,279754.0
1701374100,0,2023-11-30 19:55:00,189.100006,189.210006,189.070007,189.175003,239503.0
1701374400,0,2023-11-30 20:00:00,189.175003,189.195007,189.039993,189.074996,263348.0
1701374700,0,2023-11-30 20:05:00,189.070007,189.070007,188.839904,188.839996,337005.0
1701375000,0,2023-11-30 20:10:00,188.850006,188.979995,188.839996,188.955001,279586.0
1701375300,0,2023-11-30 20:15:00,188.960006,189.0,188.893005,188.904998,250694.0
1701375600,0,2023-11-30 20:20:00,188.9001,188.949996,188.759994,188.770004,314934.0
1701375900,0,2023-11-30 20:25:00,188.770004,188.804992,188.690002,188.779998,309369.0
1701376200,0,2023-11-30 20:30:00,188.764999,189.009994,188.759994,188.990005,408590.0
1701376500,0,2023-11-30 20:35:00,188.985,189.139999,188.970001,189.130096,372422.0
1701376800,0,2023-11-30 20:40:00,189.130004,189.501296,189.11,189.490005,858945.0
1701377100,0,2023-11-30 20:45:00,189.479995,189.494995,189.200103,189.289993,791403.0
1701377400,0,2023-11-30 20:50:00,189.279998,190.080001,189.279998,189.874206,2059483.0
1701377700,0,2023-11-30 20:55:00,189.869995,190.199996,189.830001,189.979995,2839074.0
1701441000,0,2023-12-01 14:30:00,190.330001,190.490005,189.440002,189.5,1932144.0
1701441300,0,2023-12-01 14:35:00,189.509994,189.679504,189.229995,189.660003,710113.0
1701441600,0,2023-12-01 14:40:00,189.657302,189.899993,189.585006,189.774993,517361.0
1701441900,0,2023-12-01 14:45:00,189.779998,190.039993,189.744995,189.899993,649366.0
1701442200,0,2023-12-01 14:50:00,189.904998,190.240005,189.889999,190.175003,740010.0
1701442500,0,2023-12-01 14:55:00,190.179992,190.210006,189.910003,189.960006,453024.0
1701442800,0,2023-12-01 15:00:00,189.970001,190.5,189.929992,190.320007,987842.0
1701443100,0,2023-12-01 15:05:00,190.330001,190.440002,190.080001,190.214996,513289.0
1701443400,0,2023-12-01 15:10:00,190.214996,190.410003,190.119995,190.220001,551638.0
1701443700,0,2023-12-01 15:15:00,190.220001,190.470001,190.050003,190.419998,477923.0
1701444000,0,2023-12-01 15:20:00,190.420104,190.479995,190.041,190.073593,562002.0
1701444300,0,2023-12-01 15:25:00,190.095001,190.139404,189.912994,190.059997,493673.0
1701444600,0,2023-12-01 15:30:00,190.059997,190.304992,189.919998,190.210006,647199.0
1701444900,0,2023-12-01 15:35:00,190.210006,190.479995,190.210006,190.269897,492860.0
1701445200,0,2023-12-01 15:40:00,190.264999,190.300003,190.134994,190.257705,385195.0
1701445500,0,2023-12-01 15:45:00,190.258804,190.339996,190.139999,190.289993,299373.0
1701445800,0,2023-12-01 15:50:00,190.289993,190.350006,190.210006,190.309997,277392.0
1701446100,0,2023-12-01 15:55:00,190.320007,190.399993,190.270004,190.339996,350165.0
1701446400,0,2023-12-01 16:00:00,190.350006,190.809997,190.179992,190.699996,1075999.0
1701446700,0,2023-12-01 16:05:00,190.690002,190.800003,190.399993,190.600006,467499.0
1701447000,0,2023-12-01 16:10:00,190.61,190.949996,190.550598,190.919998,619876.0
1701447300,0,2023-12-01 16:15:00,190.919006,190.990005,190.61,190.720901,526710.0
1701447600,0,2023-12-01 16:20:00,190.720001,190.75,190.380004,190.570007,396286.0
1701447900,0,2023-12-01 16:25:00,190.570007,190.919998,190.559997,190.830093,416861.0
1701448200,0,2023-12-01 16:30:00,190.839996,191.020004,190.600006,190.985,644178.0
1701448500,0,2023-12-01 16:35:00,190.985,190.990005,190.630004,190.720001,372497.0
1701448800,0,2023-12-01 16:40:00,190.710006,191.25,190.641006,191.139999,711088.0
1701449100,0,2023-12-01 16:45:00,191.130004,191.130004,190.720001,190.759994,495628.0
1701449400,0,2023-12-01 16:50:00,190.759994,191.199996,190.619995,191.11,634007.0
1701449700,0,2023-12-01 16:55:00,191.11,191.169998,191.020004,191.039993,248941.0
1701450000,0,2023-12-01 17:00:00,191.044998,191.1212,190.960098,191.089996,358937.0
1701450300,0,2023-12-01 17:05:00,191.089996,191.350006,191.039993,191.25,444882.0
1701450600,0,2023-12-01 17:10:00,191.240005,191.36,191.190002,191.289993,330166.0
1701450900,0,2023-12-01 17:15:00,191.279998,191.309906,191.089996,191.125,222843.0
1701451200,0,2023-12-01 17:20:00,191.050003,191.279998,191.050003,191.274993,411222.0
1701451500,0,2023-12-01 17:25:00,191.270004,191.450195,191.244995,191.445007,314244.0
1701451800,0,2023-12-01 17:30:00,191.440002,191.490005,191.289993,191.320007,358952.0
1701452100,0,2023-12-01 17:35:00,191.323394,191.375,191.210006,191.36,212423.0
1701452400,0,2023-12-01 17:40:00,191.369995,191.440093,191.240005,191.384994,264530.0
1701452700,0,2023-12-01 17:45:00,191.384994,191.479995,191.330001,191.455001,260251.0
1701453000,0,2023-12-01 17:50:00,191.450103,191.5,191.36,191.455001,260432.0
1701453300,0,2023-12-01 17:55:00,191.445007,191.539993,191.445007,191.498199,300672.0
1701453600,0,2023-12-01 18:00:00,191.5,191.559997,191.330093,191.410003,260759.0
1701453900,0,2023-12-01 18:05:00,191.404693,191.440002,191.229995,191.404098,352767.0
1701454200,0,2023-12-01 18:10:00,191.399993,191.414993,191.119995,191.205001,290568.0
1701454500,0,2023-12-01 18:15:00,191.199996,191.300003,191.100006,191.25,230584.0
1701454800,0,2023-12-01 18:20:00,191.255004,191.300003,191.111495,191.264999,231612.0
1701455100,0,2023-12-01 18:25:00,191.270004,191.304992,191.039993,191.059997,357150.0
1701455400,0,2023-12-01 18:30:00,191.050003,191.100006,190.960006,191.009994,403218.0
1701455700,0,2023-12-01 18:35:00,191.020004,191.119796,190.880004,190.925003,257090.0
1701456000,0,2023-12-01 18:40:00,190.910003,191.099899,190.820098,191.065002,291239.0
1701456300,0,2023-12-01 18:45:00,191.059997,191.079895,190.889999,190.929992,198035.0
1701456600,0,2023-12-01 18:50:00,190.919998,191.100006,190.919998,191.059997,178034.0
1701456900,0,2023-12-01 18:55:00,191.070007,191.195007,191.050292,191.169998,291545.0
1701457200,0,2023-12-01 19:00:00,191.179992,191.259994,191.130004,191.199996,327789.0
1701457500,0,2023-12-01 19:05:00,191.205001,191.227706,190.931304,190.931701,332921.0
1701457800,0,2023-12-01 19:10:00,190.934997,191.089996,190.910003,191.060104,271690.0
1701458100,0,2023-12-01 19:15:00,191.059997,191.139892,191.020004,191.024993,187065.0
1701458400,0,2023-12-01 19:20:00,191.024993,191.210006,190.960006,191.184997,227371.0
1701458700,0,2023-12-01 19:25:00,191.190002,191.289993,191.100006,191.278701,293105.0
1701459000,0,2023-12-01 19:30:00,191.279998,191.320007,191.190994,191.300003,255824.0
1701459300,0,2023-12-01 19:35:00,191.300003,191.339996,191.210006,191.264999,198358.0
1701459600,0,2023-12-01 19:40:00,191.270004,191.309997,191.059997,191.118804,207098.0
1701459900,0,2023-12-01 19:45:00,191.11,191.160003,190.940002,191.0,396490.0
1701460200,0,2023-12-01 19:50:00,190.990005,191.095001,190.960006,191.072998,188273.0
1701460500,0,2023-12-01 19:55:00,191.071304,191.279998,191.070007,191.279998,207871.0
1701460800,0,2023-12-01 20:00:00,191.264999,191.309997,191.199996,191.220001,178765.0
1701461100,0,2023-12-01 20:05:00,191.214996,191.25,190.979995,191.11,242265.0
1701461400,0,2023-12-01 20:10:00,191.104995,191.235,191.080001,191.149993,268735.0
1701461700,0,2023-12-01 20:15:00,191.154998,191.190002,191.089996,191.169998,1263155.0
1701462000,0,2023-12-01 20:20:00,191.160003,191.168899,190.919998,190.950103,289995.0
1701462300,0,2023-12-01 20:25:00,190.955001,191.130004,190.949996,191.119995,301445.0
1701462600,0,2023-12-01 20:30:00,191.122406,191.210006,191.080001,191.189895,387482.0
1701462900,0,2023-12-01 20:35:00,191.179992,191.190002,191.089996,191.115005,266249.0
1701463200,0,2023-12-01 20:40:00,191.115005,191.160003,190.994995,191.039993,427105.0
1701463500,0,2023-12-01 20:45:00,191.031005,191.119995,190.992599,191.070098,640554.0
1701463800,0,2023-12-01 20:50:00,191.070007,191.139999,190.881607,190.934997,745143.0
1701464100,0,2023-12-01 20:55:00,190.934997,191.380004,190.934997,191.259994,2715965.0
1701700200,0,2023-12-04 14:30:00,189.979995,190.050003,189.539993,189.729995,2436609.0
1701700500,0,2023-12-04 14:35:00,189.727798,190.0,189.479995,189.490005,1025769.0
1701700800,0,2023-12-04 14:40:00,189.482696,189.539993,189.080001,189.100006,1077607.0
1701701100,0,2023-12-04 14:45:00,189.100006,189.289993,188.990005,189.199996,955544.0
1701701400,0,2023-12-04 14:50:00,189.199996,189.490005,188.929992,189.470001,729152.0
1701701700,0,2023-12-04 14:55:00,189.475006,189.585006,189.339996,189.397201,571243.0
1701702000,0,2023-12-04 15:00:00,189.399993,189.559997,189.259994,189.475006,534607.0
1701702300,0,2023-12-04 15:05:00,189.479995,189.639999,189.320007,189.389999,469267.0
1701702600,0,2023-12-04 15:10:00,189.389999,189.626602,189.380004,189.429992,504303.0
1701702900,0,2023-12-04 15:15:00,189.429901,189.460006,189.080001,189.100006,518824.0
1701703200,0,2023-12-04 15:20:00,189.11,189.210006,188.485,188.509994,802073.0
1701703500,0,2023-12-04 15:25:00,188.505004,188.520004,188.089996,188.160003,983541.0
1701703800,0,2023-12-04 15:30:00,188.160003,188.279998,187.850006,187.904998,1330536.0
1701704100,0,2023-12-04 15:35:00,187.910003,188.070007,187.800003,187.850006,507649.0
1701704400,0,2023-12-04 15:40:00,187.848297,188.139999,187.774993,188.024993,576071.0
1701704700,0,2023-12-04 15:45:00,188.035003,188.115005,187.830001,187.902404,421952.0
1701705000,0,2023-12-04 15:50:00,187.899993,187.914993,187.75,187.820007,442288.0
1701705300,0,2023-12-04 15:55:00,187.809997,188.11,187.804992,188.029998,445637.0
1701705600,0,2023-12-04 16:00:00,188.020004,188.024993,187.611206,187.735,518735.0
1701705900,0,2023-12-04 16:05:00,187.733001,187.850006,187.529998,187.544998,352326.0
1701706200,0,2023-12-04 16:10:00,187.544998,187.739898,187.451095,187.645004,442313.0
1701706500,0,2023-12-04 16:15:00,187.649993,187.8777,187.639999,187.800003,636612.0
1701706800,0,2023-12-04 16:20:00,187.804992,187.989807,187.699996,187.890106,564309.0
1701707100,0,2023-12-04 16:25:00,187.891098,188.080001,187.820007,187.970001,468862.0
1701707400,0,2023-12-04 16:30:00,187.960006,188.089996,187.880004,187.970001,322920.0
1701707700,0,2023-12-04 16:35:00,187.960006,188.059997,187.835006,188.020004,309762.0
1701708000,0,2023-12-04 16:40:00,188.021392,188.054992,187.850006,187.889999,271657.0
1701708300,0,2023-12-04 16:45:00,187.899993,188.210006,187.899993,188.119995,331542.0
1701708600,0,2023-12-04 16:50:00,188.119995,188.244995,188.070007,188.074996,300255.0
1701708900,0,2023-12-04 16:55:00,188.070007,188.419998,188.070007,188.360107,397218.0
1701709200,0,2023-12-04 17:00:00,188.365005,188.445007,188.220001,188.369995,414291.0
1701709500,0,2023-12-04 17:05:00,188.380004,188.434997,188.199996,188.209899,272587.0
1701709800,0,2023-12-04 17:10:00,188.202102,188.449996,188.202102,188.440002,245309.0
1701710100,0,2023-12-04 17:15:00,188.440002,188.570007,188.259994,188.259994,288463.0
1701710400,0,2023-12-04 17:20:00,188.270004,188.339904,188.190002,188.225006,304679.0
1701710700,0,2023-12-04 17:25:00,188.229995,188.565002,188.225006,188.454193,354742.0
1701711000,0,2023-12-04 17:30:00,188.460006,188.669998,188.419998,188.600006,288206.0
1701711300,0,2023-12-04 17:35:00,188.600006,188.654998,188.5,188.639999,200311.0
1701711600,0,2023-12-04 17:40:00,188.637496,188.740005,188.61,188.660003,278119.0
1701711900,0,2023-12-04 17:45:00,188.660003,188.722,188.591598,188.61,208010.0
1701712200,0,2023-12-04 17:50:00,188.600006,188.710006,188.539993,188.610992,206072.0
1701712500,0,2023-12-04 17:55:00,188.61,188.770004,188.600006,188.669998,191147.0
1701712800,0,2023-12-04 18:00:00,188.669998,188.679992,188.573699,188.589996,202085.0
1701713100,0,2023-12-04 18:05:00,188.585006,188.660003,188.494995,188.559997,273330.0
1701713400,0,2023-12-04 18:10:00,188.570007,188.675003,188.559997,188.622497,189586.0
1701713700,0,2023-12-04 18:15:00,188.625,188.75,188.61,188.710006,194182.0
1701714000,0,2023-12-04 18:20:00,188.714996,188.809997,188.630004,188.679992,405206.0
1701714300,0,2023-12-04 18:25:00,188.671401,188.684997,188.535003,188.549896,184436.0
1701714600,0,2023-12-04 18:30:00,188.544998,188.589996,188.490005,188.550003,193459.0
1701714900,0,2023-12-04 18:35:00,188.539993,188.779998,188.539993,188.645004,235751.0
1701715200,0,2023-12-04 18:40:00,188.649993,188.679992,188.589996,188.654998,182522.0
1701715500,0,2023-12-04 18:45:00,188.654998,188.759994,188.638702,188.639999,206423.0
1701715800,0,2023-12-04 18:50:00,188.645004,188.755004,188.625,188.695007,202640.0
1701716100,0,2023-12-04 18:55:00,188.695007,188.720001,188.604995,188.664993,220781.0
1701716400,0,2023-12-04 19:00:00,188.664993,188.740005,188.570007,188.580001,261810.0
1701716700,0,2023-12-04 19:05:00,188.589996,188.649993,188.494995,188.554992,233935.0
1701717000,0,2023-12-04 19:10:00,188.554992,188.75,188.539993,188.710006,265006.0
1701717300,0,2023-12-04 19:15:00,188.720001,188.880004,188.714996,188.824996,337892.0
1701717600,0,2023-12-04 19:20:00,188.820007,188.910003,188.729995,188.910003,300472.0
1701717900,0,2023-12-04 19:25:00,188.910003,188.964996,188.789993,188.850006,251439.0
1701718200,0,2023-12-04 19:30:00,188.839996,188.960006,188.779998,188.830001,227033.0
1701718500,0,2023-12-04 19:35:00,188.822006,189.050003,188.822006,188.985,277664.0
1701718800,0,2023-12-04 19:40:00,188.985,189.039993,188.899993,189.039993,226574.0
1701719100,0,2023-12-04 19:45:00,189.035003,189.089996,188.889999,189.070007,248666.0
1701719400,0,2023-12-04 19:50:00,189.072906,189.085006,188.929992,188.964996,233548.0
1701719700,0,2023-12-04 19:55:00,188.960006,189.130004,188.960006,189.011703,214613.0
1701720000,0,2023-12-04 20:00:00,189.009994,189.069,188.86,188.884994,320212.0
1701720300,0,2023-12-04 20:05:00,188.880996,188.910003,188.720001,188.789993,344128.0
1701720600,0,2023-12-04 20:10:00,188.785003,188.929901,188.779998,188.839004,306545.0
1701720900,0,2023-12-04 20:15:00,188.835006,188.899993,188.740005,188.889999,315115.0
1701721200,0,2023-12-04 20:20:00,188.884994,188.970001,188.850097,188.914993,349457.0
1701721500,0,2023-12-04 20:25:00,188.929992,189.070007,188.845001,189.059997,339232.0
1701721800,0,2023-12-04 20:30:00,189.065002,189.220001,188.979995,189.210006,564930.0
1701722100,0,2023-12-04 20:35:00,189.214996,189.270004,189.11,189.25,473209.0
1701722400,0,2023-12-04 20:40:00,189.259902,189.449996,189.235,189.429992,801398.0
1701722700,0,2023-12-04 20:45:00,189.434997,189.494995,189.350006,189.449996,656506.0
1701723000,0,2023-12-04 20:50:00,189.449996,189.660003,189.160003,189.220001,1566978.0
1701723300,0,2023-12-04 20:55:00,189.210006,189.5,189.190002,189.449996,1485810.0
1701786600,0,2023-12-05 14:30:00,190.210006,192.509994,190.179992,192.100006,5421458.0
1701786900,0,2023-12-05 14:35:00,192.089996,192.929992,192.009994,192.440002,2538838.0
1701787200,0,2023-12-05 14:40:00,192.445007,193.350006,192.369995,193.210006,2428393.0
1701787500,0,2023-12-05 14:45:00,193.240005,193.240005,192.740005,192.830001,1381705.0
1701787800,0,2023-12-05 14:50:00,192.839996,192.949996,192.485,192.559997,994057.0
1701788100,0,2023-12-05 14:55:00,192.539993,192.970001,192.520004,192.690002,1129263.0
1701788400,0,2023-12-05 15:00:00,192.660003,194.309997,192.61,194.227096,3189595.0
1701788700,0,2023-12-05 15:05:00,194.220001,194.279998,193.300003,193.338302,1531437.0
1701789000,0,2023-12-05 15:10:00,193.335006,193.689895,193.130004,193.636001,1093999.0
1701789300,0,2023-12-05 15:15:00,193.637802,193.910003,193.389999,193.889999,672010.0
1701789600,0,2023-12-05 15:20:00,193.880004,194.100006,193.632995,193.740005,849879.0
1701789900,0,2023-12-05 15:25:00,193.729995,193.880004,193.203002,193.589996,842396.0
1701790200,0,2023-12-05 15:30:00,193.584594,193.951202,193.539993,193.945007,789731.0
1701790500,0,2023-12-05 15:35:00,193.955001,194.029998,193.645004,193.839996,681603.0
1701790800,0,2023-12-05 15:40:00,193.839996,193.949905,193.710006,193.789901,657495.0
1701791100,0,2023-12-05 15:45:00,193.785003,194.160003,193.710006,194.139999,860536.0
1701791400,0,2023-12-05 15:50:00,194.134994,194.300003,194.020004,194.125,1019885.0
1701791700,0,2023-12-05 15:55:00,194.119995,194.36,194.119995,194.259994,790217.0
1701792000,0,2023-12-05 16:00:00,194.264999,194.270004,194.080001,194.154998,454081.0
1701792300,0,2023-12-05 16:05:00,194.154998,194.399993,194.130004,194.229995,624587.0
1701792600,0,2023-12-05 16:10:00,194.229995,194.300003,193.904998,193.949996,552594.0
1701792900,0,2023-12-05 16:15:00,193.960006,194.009994,193.479995,193.544998,643799.0
1701793200,0,2023-12-05 16:20:00,193.544998,193.639892,193.470001,193.589004,603129.0
1701793500,0,2023-12-05 16:25:00,193.585006,193.800003,193.520004,193.559997,653476.0
1701793800,0,2023-12-05 16:30:00,193.559997,193.800003,193.449996,193.460098,386079.0
1701794100,0,2023-12-05 16:35:00,193.468597,193.630004,193.320007,193.369995,636048.0
1701794400,0,2023-12-05 16:40:00,193.369995,193.440002,193.11,193.191101,543246.0
1701794700,0,2023-12-05 16:45:00,193.195007,193.320007,193.059997,193.1501,499680.0
1701795000,0,2023-12-05 16:50:00,193.149993,193.169998,192.619995,192.656005,657585.0
1701795300,0,2023-12-05 16:55:00,192.630004,193.220001,192.630004,193.214096,626474.0
1701795600,0,2023-12-05 17:00:00,193.220001,193.5,193.149993,193.275405,679087.0
1701795900,0,2023-12-05 17:05:00,193.270004,193.365005,193.169998,193.354995,308384.0
1701796200,0,2023-12-05 17:10:00,193.36,193.419998,193.214996,193.391296,399431.0
1701796500,0,2023-12-05 17:15:00,193.395004,193.520004,193.339996,193.483993,513158.0
1701796800,0,2023-12-05 17:20:00,193.479995,193.710006,193.419998,193.464996,406650.0
1701797100,0,2023-12-05 17:25:00,193.460006,193.779998,193.419998,193.759994,418528.0
1701797400,0,2023-12-05 17:30:00,193.770004,193.830001,193.512603,193.544998,395580.0
1701797700,0,2023-12-05 17:35:00,193.544998,193.705001,193.490005,193.589996,304122.0
1701798000,0,2023-12-05 17:40:00,193.589996,193.699401,193.130004,193.170104,418948.0
1701798300,0,2023-12-05 17:45:00,193.175003,193.345001,192.949996,193.310104,437639.0
1701798600,0,2023-12-05 17:50:00,193.309997,193.440002,193.300003,193.395004,353178.0
1701798900,0,2023-12-05 17:55:00,193.399993,193.660003,193.312805,193.619995,347633.0
1701799200,0,2023-12-05 18:00:00,193.630004,193.660003,193.259994,193.380004,357151.0
1701799500,0,2023-12-05 18:05:00,193.380004,193.440002,193.214996,193.309997,310366.0
1701799800,0,2023-12-05 18:10:00,193.304992,193.410003,193.255004,193.335006,339457.0
1701800100,0,2023-12-05 18:15:00,193.335006,193.389999,193.210006,193.380004,288139.0
1701800400,0,2023-12-05 18:20:00,193.375,193.520004,193.330001,193.330001,322950.0
1701800700,0,2023-12-05 18:25:00,193.330001,193.369903,193.130004,193.139999,289254.0
1701801000,0,2023-12-05 18:30:00,193.145004,193.240005,193.029998,193.100006,295317.0
1701801300,0,2023-12-05 18:35:00,193.095001,193.149993,192.899993,193.038803,1098778.0
1701801600,0,2023-12-05 18:40:00,193.029998,193.220001,192.940002,193.130294,378189.0
1701801900,0,2023-12-05 18:45:00,193.130004,193.160003,192.86,192.960006,924381.0
1701802200,0,2023-12-05 18:50:00,192.960006,193.039993,192.910003,192.975006,273155.0
1701802500,0,2023-12-05 18:55:00,192.975006,193.009994,192.850006,192.910003,304051.0
1701802800,0,2023-12-05 19:00:00,192.910003,192.960006,192.804504,192.910003,296412.0
1701803100,0,2023-12-05 19:05:00,192.914993,193.020004,192.75,192.990005,401569.0
1701803400,0,2023-12-05 19:10:00,192.990005,193.169998,192.979995,193.085006,299773.0
1701803700,0,2023-12-05 19:15:00,193.080001,193.309997,193.080001,193.264999,385411.0
1701804000,0,2023-12-05 19:20:00,193.264999,193.279998,193.059997,193.085006,289811.0
1701804300,0,2023-12-05 19:25:00,193.085006,193.119995,192.970001,192.990005,276774.0
1701804600,0,2023-12-05 19:30:00,193.0,193.029998,192.800003,192.814697,398600.0
1701804900,0,2023-12-05 19:35:00,192.815002,193.070007,192.770004,193.050003,447572.0
1701805200,0,2023-12-05 19:40:00,193.039993,193.100006,192.960006,192.970794,298669.0
1701805500,0,2023-12-05 19:45:00,192.964996,193.155593,192.960006,193.130004,350772.0
1701805800,0,2023-12-05 19:50:00,193.119995,193.210006,193.100006,193.180099,320208.0
1701806100,0,2023-12-05 19:55:00,193.184997,193.259994,193.121398,193.220001,365593.0
1701806400,0,2023-12-05 20:00:00,193.220092,193.300003,193.154998,193.169998,301472.0
1701806700,0,2023-12-05 20:05:00,193.169998,193.229995,193.139999,193.184997,398599.0
1701807000,0,2023-12-05 20:10:00,193.190002,193.470001,193.190002,193.350997,595779.0
1701807300,0,2023-12-05 20:15:00,193.354995,193.399993,193.320007,193.369903,300961.0
1701807600,0,2023-12-05 20:20:00,193.369995,193.404998,193.229995,193.298004,390195.0
1701807900,0,2023-12-05 20:25:00,193.300003,193.36,193.100006,193.191696,619203.0
1701808200,0,2023-12-05 20:30:00,193.195007,193.240005,193.115005,193.143005,449305.0
1701808500,0,2023-12-05 20:35:00,193.139999,193.190002,193.059997,193.080001,480107.0
1701808800,0,2023-12-05 20:40:00,193.080001,193.089996,192.869995,192.895004,594081.0
1701809100,0,2023-12-05 20:45:00,192.895004,193.080001,192.869995,193.039993,725501.0
1701809400,0,2023-12-05 20:50:00,193.029998,193.199996,192.970001,193.009994,1245427.0
1701809700,0,2023-12-05 20:55:00,193.020004,193.539993,193.009994,193.5,2924065.0
1701873000,0,2023-12-06 14:30:00,194.449996,194.759994,193.5,193.509506,3184036.0
1701873300,0,2023-12-06 14:35:00,193.505004,193.761306,193.119995,193.199996,972480.0
1701873600,0,2023-12-06 14:40:00,193.199996,193.520004,193.070098,193.335006,867238.0
1701873900,0,2023-12-06 14:45:00,193.335006,193.339996,193.014999,193.119995,609785.0
1701874200,0,2023-12-06 14:50:00,193.119995,193.350006,193.039993,193.074493,583332.0
1701874500,0,2023-12-06 14:55:00,193.072998,193.2285,192.960006,193.149993,681172.0
1701874800,0,2023-12-06 15:00:00,193.139999,193.164993,192.509994,192.539901,976003.0
1701875100,0,2023-12-06 15:05:00,192.535003,192.899993,192.479995,192.820007,675383.0
1701875400,0,2023-12-06 15:10:00,192.815002,193.020004,192.720001,192.990005,618786.0
1701875700,0,2023-12-06 15:15:00,192.990005,193.130004,192.770004,192.895004,723214.0
1701876000,0,2023-12-06 15:20:00,192.889999,192.945007,192.240005,192.270004,785397.0
1701876300,0,2023-12-06 15:25:00,192.264999,192.5,192.205001,192.419998,584067.0
1701876600,0,2023-12-06 15:30:00,192.419998,192.600006,192.360107,192.550003,430743.0
1701876900,0,2023-12-06 15:35:00,192.550003,192.619995,192.419998,192.5,385493.0
1701877200,0,2023-12-06 15:40:00,192.5,192.619995,192.419998,192.486892,324100.0
1701877500,0,2023-12-06 15:45:00,192.488006,192.690002,192.464996,192.559997,323551.0
1701877800,0,2023-12-06 15:50:00,192.570007,192.910003,192.503204,192.839996,455638.0
1701878100,0,2023-12-06 15:55:00,192.839996,192.865005,192.645004,192.652893,265986.0
1701878400,0,2023-12-06 16:00:00,192.669998,192.75,192.604995,192.724792,220105.0
1701878700,0,2023-12-06 16:05:00,192.729995,192.975006,192.720001,192.960205,302104.0
1701879000,0,2023-12-06 16:10:00,192.960006,193.289993,192.915405,193.270095,484040.0
1701879300,0,2023-12-06 16:15:00,193.274993,193.309692,193.139999,193.169998,322261.0
1701879600,0,2023-12-06 16:20:00,193.179992,193.339996,192.919998,193.029998,580609.0
1701879900,0,2023-12-06 16:25:00,193.020004,193.330001,192.990005,193.095001,279844.0
1701880200,0,2023-12-06 16:30:00,193.100006,193.130004,192.570007,192.649993,477362.0
1701880500,0,2023-12-06 16:35:00,192.660003,192.809997,192.591705,192.600006,359403.0
1701880800,0,2023-12-06 16:40:00,192.600006,192.669998,192.470001,192.580001,268752.0
1701881100,0,2023-12-06 16:45:00,192.580001,192.660003,192.5,192.524993,306611.0
1701881400,0,2023-12-06 16:50:00,192.529998,192.800003,192.485,192.799301,311157.0
1701881700,0,2023-12-06 16:55:00,192.800003,193.089996,192.800003,193.039993,297456.0
1701882000,0,2023-12-06 17:00:00,193.029998,193.080001,192.845001,192.899993,184205.0
1701882300,0,2023-12-06 17:05:00,192.919998,193.059997,192.850006,192.880004,299881.0
1701882600,0,2023-12-06 17:10:00,192.875,193.050003,192.854995,192.929992,198422.0
1701882900,0,2023-12-06 17:15:00,192.919998,193.035003,192.889999,192.904998,163179.0
1701883200,0,2023-12-06 17:20:00,192.910003,193.0979,192.910003,192.955001,170672.0
1701883500,0,2023-12-06 17:25:00,192.960006,193.020004,192.729995,192.830001,215226.0
1701883800,0,2023-12-06 17:30:00,192.839996,192.979995,192.729995,192.919998,157013.0
1701884100,0,2023-12-06 17:35:00,192.914993,192.970001,192.830001,192.865005,178260.0
1701884400,0,2023-12-06 17:40:00,192.869995,192.960006,192.850006,192.889999,184607.0
1701884700,0,2023-12-06 17:45:00,192.889999,192.929092,192.669998,192.779998,235051.0
1701885000,0,2023-12-06 17:50:00,192.785003,192.948501,192.649993,192.929992,998537.0
1701885300,0,2023-12-06 17:55:00,192.938796,192.940002,192.651,192.699996,184917.0
1701885600,0,2023-12-06 18:00:00,192.690002,192.785003,192.660003,192.660003,277534.0
1701885900,0,2023-12-06 18:05:00,192.669998,192.675003,192.369995,192.625,279998.0
1701886200,0,2023-12-06 18:10:00,192.630004,192.940002,192.630004,192.940002,252752.0
1701886500,0,2023-12-06 18:15:00,192.940002,192.953704,192.809997,192.880096,188454.0
1701886800,0,2023-12-06 18:20:00,192.896606,192.940002,192.770004,192.789993,215906.0
1701887100,0,2023-12-06 18:25:00,192.789901,192.910003,192.705001,192.905899,236605.0
1701887400,0,2023-12-06 18:30:00,192.910003,192.929992,192.753402,192.764999,190670.0
1701887700,0,2023-12-06 18:35:00,192.764999,192.86,192.755004,192.815002,172999.0
1701888000,0,2023-12-06 18:40:00,192.820007,192.909896,192.740005,192.889999,221484.0
1701888300,0,2023-12-06 18:45:00,192.895004,192.990005,192.880004,192.932601,230400.0
1701888600,0,2023-12-06 18:50:00,192.940002,193.070007,192.888305,193.033096,223049.0
1701888900,0,2023-12-06 18:55:00,193.050003,193.235,193.029998,193.149398,345014.0
1701889200,0,2023-12-06 19:00:00,193.1501,193.210006,193.009994,193.050003,240894.0
1701889500,0,2023-12-06 19:05:00,193.059997,193.119995,192.970001,193.070007,223084.0
1701889800,0,2023-12-06 19:10:00,193.059997,193.119995,192.910003,193.0,230569.0
1701890100,0,2023-12-06 19:15:00,193.009994,193.164993,192.949996,192.979995,196116.0
1701890400,0,2023-12-06 19:20:00,192.979995,193.020004,192.75,192.929992,288380.0
1701890700,0,2023-12-06 19:25:00,192.925003,193.0,192.779998,192.779998,151135.0
1701891000,0,2023-12-06 19:30:00,192.779998,193.044998,192.779998,193.020004,210373.0
1701891300,0,2023-12-06 19:35:00,193.014801,193.050003,192.884994,193.020004,255447.0
1701891600,0,2023-12-06 19:40:00,193.021102,193.050003,192.910003,192.964996,225031.0
1701891900,0,2023-12-06 19:45:00,192.970001,193.039993,192.934997,193.0,182697.0
1701892200,0,2023-12-06 19:50:00,193.0,193.020004,192.910003,192.955001,168647.0
1701892500,0,2023-12-06 19:55:00,192.949996,193.009994,192.889999,192.910003,199779.0
1701892800,0,2023-12-06 20:00:00,192.913497,192.940002,192.770996,192.815002,203115.0
1701893100,0,2023-12-06 20:05:00,192.815002,192.879898,192.755004,192.772003,226409.0
1701893400,0,2023-12-06 20:10:00,192.770996,192.779998,192.550003,192.598602,364365.0
1701893700,0,2023-12-06 20:15:00,192.595001,192.630004,192.434997,192.544998,385882.0
1701894000,0,2023-12-06 20:20:00,192.539993,192.560104,192.339996,192.381393,383866.0
1701894300,0,2023-12-06 20:25:00,192.389999,192.460006,192.350006,192.425994,341578.0
1701894600,0,2023-12-06 20:30:00,192.429992,192.5345,192.380004,192.475006,464373.0
1701894900,0,2023-12-06 20:35:00,192.475006,192.509994,192.309997,192.362503,388104.0
1701895200,0,2023-12-06 20:40:00,192.365005,192.559997,192.365005,192.440002,431790.0
1701895500,0,2023-12-06 20:45:00,192.445007,192.535003,192.389999,192.464996,450968.0
1701895800,0,2023-12-06 20:50:00,192.460006,192.460006,192.11,192.195007,1198932.0
1701896100,0,2023-12-06 20:55:00,192.199996,192.440002,192.139999,192.309997,2250360.0
1701959400,0,2023-12-07 14:30:00,193.630004,194.479995,193.589996,194.395004,3529315.0
1701959700,0,2023-12-07 14:35:00,194.389999,194.850006,194.169998,194.630004,1590660.0
1701960000,0,2023-12-07 14:40:00,194.639999,194.710006,194.300003,194.679992,860878.0
1701960300,0,2023-12-07 14:45:00,194.690002,194.919998,194.224502,194.279998,1173946.0
1701960600,0,2023-12-07 14:50:00,194.279998,194.330596,193.970001,194.035003,739200.0
1701960900,0,2023-12-07 14:55:00,194.044998,194.268997,193.880004,193.889999,519724.0
1701961200,0,2023-12-07 15:00:00,193.889999,194.36,193.880004,194.279998,516666.0
1701961500,0,2023-12-07 15:05:00,194.270004,194.449996,194.009994,194.125,671284.0
1701961800,0,2023-12-07 15:10:00,194.139999,194.630004,194.070007,194.520004,684772.0
1701962100,0,2023-12-07 15:15:00,194.559997,194.679992,194.350006,194.445999,534011.0
1701962400,0,2023-12-07 15:20:00,194.440002,194.869995,194.389999,194.820007,672776.0
1701962700,0,2023-12-07 15:25:00,194.815002,194.869995,194.6501,194.725006,465678.0
1701963000,0,2023-12-07 15:30:00,194.725006,194.869995,194.690002,194.810302,501151.0
1701963300,0,2023-12-07 15:35:00,194.820007,194.919998,194.740005,194.75,519284.0
1701963600,0,2023-12-07 15:40:00,194.759994,194.979995,194.529998,194.921096,647566.0
1701963900,0,2023-12-07 15:45:00,194.919998,194.940002,194.820007,194.887893,379128.0
1701964200,0,2023-12-07 15:50:00,194.889999,194.960006,194.800003,194.850006,436881.0
1701964500,0,2023-12-07 15:55:00,194.835006,194.899993,194.639999,194.793701,395696.0
1701964800,0,2023-12-07 16:00:00,194.800003,194.850006,194.600006,194.675003,302565.0
1701965100,0,2023-12-07 16:05:00,194.675003,194.850006,194.580001,194.804992,432846.0
1701965400,0,2023-12-07 16:10:00,194.809997,194.878799,194.570007,194.615005,448081.0
1701965700,0,2023-12-07 16:15:00,194.602493,194.619995,194.039993,194.164993,485891.0
1701966000,0,2023-12-07 16:20:00,194.169998,194.259994,194.020004,194.259994,342673.0
1701966300,0,2023-12-07 16:25:00,194.25,194.330001,194.199996,194.300003,324758.0
1701966600,0,2023-12-07 16:30:00,194.289993,194.544998,194.214996,194.482894,375468.0
1701966900,0,2023-12-07 16:35:00,194.490005,194.759994,194.455001,194.75,368397.0
1701967200,0,2023-12-07 16:40:00,194.75,194.804992,194.619995,194.75,296785.0
1701967500,0,2023-12-07 16:45:00,194.759994,194.830001,194.583801,194.654998,344042.0
1701967800,0,2023-12-07 16:50:00,194.660003,194.830001,194.615005,194.830001,361906.0
1701968100,0,2023-12-07 16:55:00,194.809997,194.899993,194.740005,194.869995,302813.0
1701968400,0,2023-12-07 17:00:00,194.869995,194.910003,194.691406,194.779998,313704.0
1701968700,0,2023-12-07 17:05:00,194.770004,194.800003,194.699905,194.725006,219301.0
1701969000,0,2023-12-07 17:10:00,194.725006,194.75,194.580001,194.615005,271062.0
1701969300,0,2023-12-07 17:15:00,194.619995,194.940002,194.600006,194.925003,441331.0
1701969600,0,2023-12-07 17:20:00,194.929901,195.0,194.809997,194.889892,586590.0
1701969900,0,2023-12-07 17:25:00,194.880004,194.960006,194.824996,194.940002,729667.0
1701970200,0,2023-12-07 17:30:00,194.940002,194.960006,194.880004,194.914993,205993.0
1701970500,0,2023-12-07 17:35:00,194.919998,194.970001,194.839996,194.934997,303087.0
1701970800,0,2023-12-07 17:40:00,194.929992,194.970001,194.785003,194.809997,295095.0
1701971100,0,2023-12-07 17:45:00,194.820007,194.830001,194.690002,194.820007,341264.0
1701971400,0,2023-12-07 17:50:00,194.830001,194.850006,194.649993,194.740005,239447.0
1701971700,0,2023-12-07 17:55:00,194.729995,194.759994,194.509994,194.514999,219774.0
1701972000,0,2023-12-07 18:00:00,194.520004,194.669998,194.5,194.559005,240608.0
1701972300,0,2023-12-07 18:05:00,194.550003,194.779998,194.535003,194.755004,282291.0
1701972600,0,2023-12-07 18:10:00,194.755004,194.758407,194.585006,194.6875,267506.0
1701972900,0,2023-12-07 18:15:00,194.684997,194.699996,194.514999,194.634994,1421585.0
1701973200,0,2023-12-07 18:20:00,194.630004,194.649993,194.339996,194.535003,430365.0
1701973500,0,2023-12-07 18:25:00,194.531799,194.615005,194.313095,194.429992,234321.0
1701973800,0,2023-12-07 18:30:00,194.429992,194.445007,194.281692,194.399993,779778.0
1701974100,0,2023-12-07 18:35:00,194.406997,194.490005,194.25,194.429992,220494.0
1701974400,0,2023-12-07 18:40:00,194.440002,194.529998,194.395004,194.440002,264935.0
1701974700,0,2023-12-07 18:45:00,194.429992,194.448501,194.309997,194.309997,151711.0
1701975000,0,2023-12-07 18:50:00,194.320007,194.339996,194.229995,194.289794,189318.0
1701975300,0,2023-12-07 18:55:00,194.285003,194.350006,194.264999,194.320007,182416.0
1701975600,0,2023-12-07 19:00:00,194.320007,194.389999,194.210006,194.315002,231818.0
1701975900,0,2023-12-07 19:05:00,194.309997,194.330001,194.210006,194.320404,188432.0
1701976200,0,2023-12-07 19:10:00,194.324996,194.330001,194.169998,194.255004,181503.0
1701976500,0,2023-12-07 19:15:00,194.255004,194.350006,194.210006,194.339996,219037.0
1701976800,0,2023-12-07 19:20:00,194.341003,194.491104,194.300003,194.460006,348350.0
1701977100,0,2023-12-07 19:25:00,194.451004,194.490005,194.389999,194.470001,275245.0
1701977400,0,2023-12-07 19:30:00,194.470001,194.475006,194.270004,194.300003,266441.0
1701977700,0,2023-12-07 19:35:00,194.289993,194.350006,194.244995,194.345001,211207.0
1701978000,0,2023-12-07 19:40:00,194.339996,194.399993,194.199996,194.246505,206420.0
1701978300,0,2023-12-07 19:45:00,194.240005,194.384994,194.169998,194.380004,213011.0
1701978600,0,2023-12-07 19:50:00,194.380004,194.380004,194.222106,194.240005,129012.0
1701978900,0,2023-12-07 19:55:00,194.240005,194.244995,194.130004,194.149993,220233.0
1701979200,0,2023-12-07 20:00:00,194.149993,194.240005,194.119995,194.190002,231565.0
1701979500,0,2023-12-07 20:05:00,194.195007,194.259994,194.139999,194.155502,259461.0
1701979800,0,2023-12-07 20:10:00,194.160003,194.279998,194.160003,194.250503,287724.0
1701980100,0,2023-12-07 20:15:00,194.257095,194.279998,194.190002,194.25,271190.0
1701980400,0,2023-12-07 20:20:00,194.240005,194.339996,194.180999,194.205001,346724.0
1701980700,0,2023-12-07 20:25:00,194.201293,194.25,194.157592,194.169998,383134.0
1701981000,0,2023-12-07 20:30:00,194.169998,194.300003,194.059997,194.074707,411250.0
1701981300,0,2023-12-07 20:35:00,194.070297,194.162002,194.050003,194.074996,391629.0
1701981600,0,2023-12-07 20:40:00,194.080001,194.160003,194.039993,194.095001,469222.0
1701981900,0,2023-12-07 20:45:00,194.089996,194.154998,194.009994,194.039993,804408.0
1701982200,0,2023-12-07 20:50:00,194.039993,194.350006,194.039993,194.270004,909489.0
1701982500,0,2023-12-07 20:55:00,194.259994,194.339904,194.169998,194.240005,1493170.0
1702045800,0,2023-12-08 14:30:00,194.395095,194.550003,193.960006,194.059097,3003432.0
1702046100,0,2023-12-08 14:35:00,194.067596,194.199996,193.910003,194.078994,750550.0
1702046400,0,2023-12-08 14:40:00,194.074996,194.485,194.065002,194.380004,735285.0
1702046700,0,2023-12-08 14:45:00,194.389999,194.399993,193.929992,194.205001,802690.0
1702047000,0,2023-12-08 14:50:00,194.210006,194.244796,193.889999,193.979995,745682.0
1702047300,0,2023-12-08 14:55:00,193.979995,194.100006,193.669998,193.820007,814243.0
1702047600,0,2023-12-08 15:00:00,193.820007,194.440002,193.820007,194.300003,994074.0
1702047900,0,2023-12-08 15:05:00,194.289993,194.720001,194.119995,194.699996,759926.0
1702048200,0,2023-12-08 15:10:00,194.699996,194.755004,194.5,194.740097,473690.0
1702048500,0,2023-12-08 15:15:00,194.740005,195.0,194.710006,194.800003,1112456.0
1702048800,0,2023-12-08 15:20:00,194.800003,194.830001,194.700103,194.804992,403340.0
1702049100,0,2023-12-08 15:25:00,194.774993,194.797698,194.509994,194.649902,590442.0
1702049400,0,2023-12-08 15:30:00,194.649993,194.710006,194.449996,194.490005,440248.0
1702049700,0,2023-12-08 15:35:00,194.494995,194.505004,194.179992,194.259994,535127.0
1702050000,0,2023-12-08 15:40:00,194.259994,194.554992,194.210006,194.496505,365262.0
1702050300,0,2023-12-08 15:45:00,194.479995,194.789993,194.389999,194.785003,315782.0
1702050600,0,2023-12-08 15:50:00,194.785995,194.990005,194.7191,194.970092,602910.0
1702050900,0,2023-12-08 15:55:00,194.979995,195.0,194.880096,194.979904,541842.0
1702051200,0,2023-12-08 16:00:00,194.975006,195.0,194.740005,194.9234,547448.0
1702051500,0,2023-12-08 16:05:00,194.919998,194.921295,194.740005,194.86,302928.0
1702051800,0,2023-12-08 16:10:00,194.869995,194.869995,194.690093,194.830001,302120.0
1702052100,0,2023-12-08 16:15:00,194.830001,194.839996,194.429992,194.455001,474504.0
1702052400,0,2023-12-08 16:20:00,194.455001,194.619995,194.399993,194.600006,315435.0
1702052700,0,2023-12-08 16:25:00,194.595001,194.789993,194.509994,194.759994,414819.0
1702053000,0,2023-12-08 16:30:00,194.759994,194.779998,194.589996,194.744995,285383.0
1702053300,0,2023-12-08 16:35:00,194.740005,194.800003,194.330001,194.410003,316925.0
1702053600,0,2023-12-08 16:40:00,194.414993,194.509002,194.270996,194.488006,374881.0
1702053900,0,2023-12-08 16:45:00,194.5,194.630004,194.440002,194.607299,228890.0
1702054200,0,2023-12-08 16:50:00,194.610107,194.660003,194.460006,194.580001,259734.0
1702054500,0,2023-12-08 16:55:00,194.585006,194.679992,194.395004,194.450103,279502.0
1702054800,0,2023-12-08 17:00:00,194.455001,194.595001,194.335006,194.461502,331410.0
1702055100,0,2023-12-08 17:05:00,194.460006,194.647399,194.425003,194.520095,300636.0
1702055400,0,2023-12-08 17:10:00,194.529998,194.649993,194.5,194.531295,282071.0
1702055700,0,2023-12-08 17:15:00,194.539993,194.850006,194.389999,194.830001,471215.0
1702056000,0,2023-12-08 17:20:00,194.835006,194.979995,194.809997,194.960006,554986.0
1702056300,0,2023-12-08 17:25:00,194.960006,195.190002,194.880004,195.100006,1712859.0
1702056600,0,2023-12-08 17:30:00,195.099304,195.25,195.070007,195.134994,609309.0
1702056900,0,2023-12-08 17:35:00,195.139999,195.149993,194.919998,195.139999,363773.0
1702057200,0,2023-12-08 17:40:00,195.139999,195.259994,195.089996,195.175003,332639.0
1702057500,0,2023-12-08 17:45:00,195.171997,195.270004,195.154998,195.177093,305247.0
1702057800,0,2023-12-08 17:50:00,195.179992,195.300003,195.160003,195.277801,311697.0
1702058100,0,2023-12-08 17:55:00,195.274993,195.289993,195.149993,195.170104,229181.0
1702058400,0,2023-12-08 18:00:00,195.179992,195.339996,195.164993,195.240005,346495.0
1702058700,0,2023-12-08 18:05:00,195.25,195.36,195.179992,195.247802,315582.0
1702059000,0,2023-12-08 18:10:00,195.242095,195.330001,195.220001,195.285003,812114.0
1702059300,0,2023-12-08 18:15:00,195.270004,195.36,195.139999,195.149993,307844.0
1702059600,0,2023-12-08 18:20:00,195.154998,195.210006,195.020004,195.190002,327070.0
1702059900,0,2023-12-08 18:25:00,195.190002,195.309997,195.130004,195.240005,259143.0
1702060200,0,2023-12-08 18:30:00,195.240005,195.320007,195.190002,195.309997,249881.0
1702060500,0,2023-12-08 18:35:00,195.309997,195.389999,195.279998,195.320007,325535.0
1702060800,0,2023-12-08 18:40:00,195.324996,195.324996,195.154998,195.240005,385745.0
1702061100,0,2023-12-08 18:45:00,195.240005,195.5,195.210006,195.479995,422290.0
1702061400,0,2023-12-08 18:50:00,195.479995,195.570007,195.440002,195.565002,407422.0
1702061700,0,2023-12-08 18:55:00,195.568405,195.635299,195.522903,195.613693,351290.0
1702062000,0,2023-12-08 19:00:00,195.619995,195.645004,195.520004,195.594192,403262.0
1702062300,0,2023-12-08 19:05:00,195.595001,195.61,195.449996,195.490005,256791.0
1702062600,0,2023-12-08 19:10:00,195.5,195.598007,195.449996,195.582901,244259.0
1702062900,0,2023-12-08 19:15:00,195.589996,195.669998,195.573104,195.630004,270165.0
1702063200,0,2023-12-08 19:20:00,195.634994,195.699996,195.544998,195.675003,326870.0
1702063500,0,2023-12-08 19:25:00,195.675003,195.720001,195.639999,195.714996,260959.0
1702063800,0,2023-12-08 19:30:00,195.714996,195.748306,195.619995,195.669998,314022.0
1702064100,0,2023-12-08 19:35:00,195.675003,195.789993,195.649993,195.770004,362007.0
1702064400,0,2023-12-08 19:40:00,195.764999,195.86,195.5,195.837997,424212.0
1702064700,0,2023-12-08 19:45:00,195.835006,195.929992,195.759994,195.910003,393091.0
1702065000,0,2023-12-08 19:50:00,195.919998,195.979995,195.710006,195.804992,924742.0
1702065300,0,2023-12-08 19:55:00,195.804992,195.839996,195.580001,195.829895,582304.0
1702065600,0,2023-12-08 20:00:00,195.835006,195.865005,195.460006,195.479995,528786.0
1702065900,0,2023-12-08 20:05:00,195.479995,195.748001,195.410003,195.591293,621041.0
1702066200,0,2023-12-08 20:10:00,195.595001,195.649993,195.460006,195.639999,318489.0
1702066500,0,2023-12-08 20:15:00,195.649993,195.740005,195.615005,195.695007,299495.0
1702066800,0,2023-12-08 20:20:00,195.679992,195.755004,195.490005,195.645004,486262.0
1702067100,0,2023-12-08 20:25:00,195.649993,195.759994,195.629898,195.740005,386148.0
1702067400,0,2023-12-08 20:30:00,195.735,195.75,195.619995,195.664993,369125.0
1702067700,0,2023-12-08 20:35:00,195.663696,195.789993,195.639999,195.748992,659747.0
1702068000,0,2023-12-08 20:40:00,195.75,195.797698,195.639999,195.706893,478031.0
1702068300,0,2023-12-08 20:45:00,195.699996,195.779998,195.649993,195.720092,567902.0
1702068600,0,2023-12-08 20:50:00,195.720001,195.990005,195.699996,195.889999,1225954.0
1702068900,0,2023-12-08 20:55:00,195.880004,195.889999,195.690002,195.720001,1889907.0
1702305000,0,2023-12-11 14:30:00,193.218994,193.380004,192.580001,192.720001,6567560.0
1702305300,0,2023-12-11 14:35:00,192.720001,193.320007,192.289993,193.080001,2385805.0
1702305600,0,2023-12-11 14:40:00,193.080001,193.410003,192.889999,192.899993,1444495.0
1702305900,0,2023-12-11 14:45:00,192.910003,193.320007,192.639999,192.869995,1256187.0
1702306200,0,2023-12-11 14:50:00,192.869995,193.270004,192.850006,193.0298,884671.0
1702306500,0,2023-12-11 14:55:00,193.009994,193.009994,192.490005,192.889999,1024403.0
1702306800,0,2023-12-11 15:00:00,192.899993,192.990005,192.539993,192.664993,866749.0
1702307100,0,2023-12-11 15:05:00,192.669998,192.769805,192.300003,192.380004,781427.0
1702307400,0,2023-12-11 15:10:00,192.369995,192.389999,192.125,192.169998,942494.0
1702307700,0,2023-12-11 15:15:00,192.179992,192.459503,192.020004,192.309997,960597.0
1702308000,0,2023-12-11 15:20:00,192.309997,192.489898,192.100006,192.119995,748867.0
1702308300,0,2023-12-11 15:25:00,192.128097,192.289993,192.050003,192.11,590395.0
1702308600,0,2023-12-11 15:30:00,192.119995,192.229995,191.919998,192.134994,975829.0
1702308900,0,2023-12-11 15:35:00,192.137405,192.190002,191.910003,191.9897,585774.0
1702309200,0,2023-12-11 15:40:00,191.990005,192.020004,191.705001,191.929992,1025013.0
1702309500,0,2023-12-11 15:45:00,191.919998,192.380004,191.919998,192.289993,872172.0
1702309800,0,2023-12-11 15:50:00,192.294998,192.429992,192.139999,192.160003,616409.0
1702310100,0,2023-12-11 15:55:00,192.160003,192.309997,191.960006,191.960006,528395.0
1702310400,0,2023-12-11 16:00:00,191.964996,192.225006,191.880004,192.210006,2058287.0
1702310700,0,2023-12-11 16:05:00,192.214996,192.220001,191.835006,191.839996,557101.0
1702311000,0,2023-12-11 16:10:00,191.835006,191.940002,191.554992,191.570007,710167.0
1702311300,0,2023-12-11 16:15:00,191.580001,191.854995,191.539993,191.729995,529941.0
1702311600,0,2023-12-11 16:20:00,191.729995,191.800003,191.419998,191.699996,562406.0
1702311900,0,2023-12-11 16:25:00,191.705001,191.889999,191.675003,191.809997,482584.0
1702312200,0,2023-12-11 16:30:00,191.809997,191.869995,191.490005,191.615005,519441.0
1702312500,0,2023-12-11 16:35:00,191.619995,191.929992,191.529998,191.880004,380489.0
1702312800,0,2023-12-11 16:40:00,191.880004,191.943298,191.75,191.880004,429369.0
1702313100,0,2023-12-11 16:45:00,191.880004,191.919998,191.764999,191.869995,296195.0
1702313400,0,2023-12-11 16:50:00,191.869995,191.960006,191.830001,191.899993,336004.0
1702313700,0,2023-12-11 16:55:00,191.9057,192.039993,191.86,191.970001,389956.0
1702314000,0,2023-12-11 17:00:00,191.979995,192.25,191.809997,192.175003,574940.0
1702314300,0,2023-12-11 17:05:00,192.179992,192.389999,192.149993,192.240005,441196.0
1702314600,0,2023-12-11 17:10:00,192.240005,192.279998,192.169998,192.210006,231807.0
1702314900,0,2023-12-11 17:15:00,192.199996,192.220001,192.080001,192.119995,301899.0
1702315200,0,2023-12-11 17:20:00,192.125,192.270004,192.119995,192.170104,266812.0
1702315500,0,2023-12-11 17:25:00,192.169998,192.169998,192.009994,192.100006,303042.0
1702315800,0,2023-12-11 17:30:00,192.109893,192.240005,192.059997,192.160003,250688.0
1702316100,0,2023-12-11 17:35:00,192.168106,192.289993,192.104995,192.244995,333342.0
1702316400,0,2023-12-11 17:40:00,192.244995,192.309997,192.220001,192.25,268106.0
1702316700,0,2023-12-11 17:45:00,192.25,192.350006,192.210006,192.324996,269385.0
1702317000,0,2023-12-11 17:50:00,192.326995,192.350006,192.199996,192.218597,222841.0
1702317300,0,2023-12-11 17:55:00,192.220001,192.274993,192.139999,192.214202,230946.0
1702317600,0,2023-12-11 18:00:00,192.220001,192.490005,192.149993,192.460006,455883.0
1702317900,0,2023-12-11 18:05:00,192.460006,192.489196,192.350006,192.399993,325581.0
1702318200,0,2023-12-11 18:10:00,192.389999,192.490005,192.36,192.369995,298794.0
1702318500,0,2023-12-11 18:15:00,192.369705,192.559997,192.350006,192.499893,438085.0
1702318800,0,2023-12-11 18:20:00,192.501098,192.589996,192.449996,192.490005,322136.0
1702319100,0,2023-12-11 18:25:00,192.505004,192.570007,192.429992,192.455001,383141.0
1702319400,0,2023-12-11 18:30:00,192.470001,192.649993,192.470001,192.589996,410065.0
1702319700,0,2023-12-11 18:35:00,192.589996,192.660003,192.570007,192.634994,314802.0
1702320000,0,2023-12-11 18:40:00,192.639999,192.770004,192.630004,192.669998,456229.0
1702320300,0,2023-12-11 18:45:00,192.679901,192.799896,192.634994,192.779998,303430.0
1702320600,0,2023-12-11 18:50:00,192.774993,192.785003,192.6716,192.684997,259029.0
1702320900,0,2023-12-11 18:55:00,192.688995,192.809997,192.688995,192.785003,283309.0
1702321200,0,2023-12-11 19:00:00,192.787994,192.914993,192.779998,192.889999,324098.0
1702321500,0,2023-12-11 19:05:00,192.880004,192.970001,192.869995,192.895004,286675.0
1702321800,0,2023-12-11 19:10:00,192.899902,192.929992,192.839996,192.839996,331129.0
1702322100,0,2023-12-11 19:15:00,192.845001,192.86,192.679992,192.714996,330117.0
1702322400,0,2023-12-11 19:20:00,192.714996,192.830001,192.710006,192.789993,260752.0
1702322700,0,2023-12-11 19:25:00,192.785003,192.835006,192.744995,192.791793,337535.0
1702323000,0,2023-12-11 19:30:00,192.794998,192.899993,192.75,192.794998,417913.0
1702323300,0,2023-12-11 19:35:00,192.794998,192.949996,192.764999,192.940002,393456.0
1702323600,0,2023-12-11 19:40:00,192.940093,192.979995,192.86,192.975006,302283.0
1702323900,0,2023-12-11 19:45:00,192.975006,193.0,192.910003,192.949996,346026.0
1702324200,0,2023-12-11 19:50:00,192.940002,193.005004,192.804992,192.889999,458845.0
1702324500,0,2023-12-11 19:55:00,192.889999,192.929992,192.820007,192.895004,295600.0
1702324800,0,2023-12-11 20:00:00,192.899993,192.899993,192.75,192.785003,329368.0
1702325100,0,2023-12-11 20:05:00,192.785003,192.970001,192.774993,192.955001,447485.0
1702325400,0,2023-12-11 20:10:00,192.949996,193.009994,192.774993,192.871902,420624.0
1702325700,0,2023-12-11 20:15:00,192.880004,193.125,192.873596,193.044097,461831.0
1702326000,0,2023-12-11 20:20:00,193.039993,193.039993,192.850006,192.952606,310455.0
1702326300,0,2023-12-11 20:25:00,192.949996,193.065002,192.845001,192.869995,547204.0
1702326600,0,2023-12-11 20:30:00,192.869995,192.990005,192.830001,192.904998,469309.0
1702326900,0,2023-12-11 20:35:00,192.899993,193.035003,192.880004,192.990005,482383.0
1702327200,0,2023-12-11 20:40:00,192.994995,193.080001,192.970001,192.990005,562602.0
1702327500,0,2023-12-11 20:45:00,192.985,193.059997,192.895004,193.050003,551999.0
1702327800,0,2023-12-11 20:50:00,193.050003,193.139999,192.979995,193.080001,956607.0
1702328100,0,2023-12-11 20:55:00,193.080001,193.309997,193.005004,193.179992,2192974.0
1702391400,0,2023-12-12 14:30:00,193.080001,193.389999,192.520004,192.608505,3254572.0
1702391700,0,2023-12-12 14:35:00,192.596801,192.889999,192.274993,192.300003,737945.0
1702392000,0,2023-12-12 14:40:00,192.300003,192.406997,191.869995,191.929992,1361320.0
1702392300,0,2023-12-12 14:45:00,191.934997,192.020004,191.720993,191.970001,1068164.0
1702392600,0,2023-12-12 14:50:00,191.970001,192.264999,191.960006,192.169097,819819.0
1702392900,0,2023-12-12 14:55:00,192.174606,192.419006,192.149993,192.414993,505143.0
1702393200,0,2023-12-12 15:00:00,192.418594,192.690002,192.259994,192.649993,776496.0
1702393500,0,2023-12-12 15:05:00,192.630004,192.770004,192.529998,192.559997,614813.0
1702393800,0,2023-12-12 15:10:00,192.550003,192.86,192.529998,192.802795,518796.0
1702394100,0,2023-12-12 15:15:00,192.800003,193.029998,192.770004,193.005004,496886.0
1702394400,0,2023-12-12 15:20:00,193.0,193.024993,192.875,192.985,493426.0
1702394700,0,2023-12-12 15:25:00,192.985,193.149993,192.820007,192.835006,696863.0
1702395000,0,2023-12-12 15:30:00,192.839996,192.986099,192.759994,192.940002,564317.0
1702395300,0,2023-12-12 15:35:00,192.960006,193.369995,192.949996,193.255004,774543.0
1702395600,0,2023-12-12 15:40:00,193.25,193.419998,193.199996,193.289993,689550.0
1702395900,0,2023-12-12 15:45:00,193.300003,193.350006,193.149505,193.190002,475091.0
1702396200,0,2023-12-12 15:50:00,193.191192,193.220001,193.039993,193.050003,480608.0
1702396500,0,2023-12-12 15:55:00,193.040893,193.270004,193.009994,193.220001,410175.0
1702396800,0,2023-12-12 16:00:00,193.210006,193.354995,193.149993,193.339202,312948.0
1702397100,0,2023-12-12 16:05:00,193.350006,193.449996,193.130004,193.149902,562121.0
1702397400,0,2023-12-12 16:10:00,193.149993,193.369995,193.130004,193.330993,390086.0
1702397700,0,2023-12-12 16:15:00,193.330001,193.359893,193.240005,193.279998,290578.0
1702398000,0,2023-12-12 16:20:00,193.285003,193.619995,193.259994,193.615005,494795.0
1702398300,0,2023-12-12 16:25:00,193.612899,193.612899,193.235,193.240005,489504.0
1702398600,0,2023-12-12 16:30:00,193.25,193.440002,193.25,193.289993,316852.0
1702398900,0,2023-12-12 16:35:00,193.300003,193.320007,193.190002,193.229995,314055.0
1702399200,0,2023-12-12 16:40:00,193.240005,193.369995,193.199996,193.25,225786.0
1702399500,0,2023-12-12 16:45:00,193.240005,193.380004,193.240005,193.369995,227785.0
1702399800,0,2023-12-12 16:50:00,193.36,193.380004,193.210006,193.320007,269329.0
1702400100,0,2023-12-12 16:55:00,193.321304,193.449996,193.259994,193.434997,317835.0
1702400400,0,2023-12-12 17:00:00,193.434997,193.470001,193.350006,193.369995,625097.0
1702400700,0,2023-12-12 17:05:00,193.369995,193.380004,193.179992,193.184997,260908.0
1702401000,0,2023-12-12 17:10:00,193.179992,193.229995,193.070007,193.214996,229949.0
1702401300,0,2023-12-12 17:15:00,193.220001,193.3199,193.210098,193.283493,182158.0
1702401600,0,2023-12-12 17:20:00,193.279998,193.419998,193.259994,193.369995,224363.0
1702401900,0,2023-12-12 17:25:00,193.369995,193.499893,193.330001,193.465805,287778.0
1702402200,0,2023-12-12 17:30:00,193.479995,193.5,193.414993,193.429992,180814.0
1702402500,0,2023-12-12 17:35:00,193.419998,193.509994,193.399993,193.479995,312605.0
1702402800,0,2023-12-12 17:40:00,193.479995,193.490005,193.339996,193.354995,224103.0
1702403100,0,2023-12-12 17:45:00,193.354995,193.449996,193.279998,193.279998,212587.0
1702403400,0,2023-12-12 17:50:00,193.285003,193.419998,193.259994,193.404998,243162.0
1702403700,0,2023-12-12 17:55:00,193.404998,193.460006,193.350006,193.429992,183479.0
1702404000,0,2023-12-12 18:00:00,193.429992,193.619995,193.369995,193.520004,886501.0
1702404300,0,2023-12-12 18:05:00,193.520004,193.785003,193.449996,193.769897,732422.0
1702404600,0,2023-12-12 18:10:00,193.764999,193.809997,193.619995,193.679992,477774.0
1702404900,0,2023-12-12 18:15:00,193.669998,193.692993,193.570007,193.589996,230704.0
1702405200,0,2023-12-12 18:20:00,193.595001,193.654998,193.5,193.589996,292547.0
1702405500,0,2023-12-12 18:25:00,193.589996,193.720001,193.570007,193.660003,247981.0
1702405800,0,2023-12-12 18:30:00,193.669998,193.789993,193.630004,193.779998,394911.0
1702406100,0,2023-12-12 18:35:00,193.789993,193.929992,193.779998,193.850097,371385.0
1702406400,0,2023-12-12 18:40:00,193.86,193.889999,193.744995,193.770004,258538.0
1702406700,0,2023-12-12 18:45:00,193.759994,193.964996,193.759994,193.934997,368931.0
1702407000,0,2023-12-12 18:50:00,193.929992,194.146499,193.929992,194.039993,486333.0
1702407300,0,2023-12-12 18:55:00,194.029998,194.080001,193.960006,194.061096,268087.0
1702407600,0,2023-12-12 19:00:00,194.065002,194.210006,193.990005,194.160003,343709.0
1702407900,0,2023-12-12 19:05:00,194.160003,194.259994,194.089996,194.179901,521600.0
1702408200,0,2023-12-12 19:10:00,194.169998,194.210006,194.070007,194.145599,276466.0
1702408500,0,2023-12-12 19:15:00,194.149002,194.309997,194.130004,194.270004,375358.0
1702408800,0,2023-12-12 19:20:00,194.279998,194.330001,194.210006,194.255004,321136.0
1702409100,0,2023-12-12 19:25:00,194.259994,194.289993,194.202896,194.220001,283816.0
1702409400,0,2023-12-12 19:30:00,194.220001,194.259994,194.190002,194.252105,283271.0
1702409700,0,2023-12-12 19:35:00,194.259994,194.330001,194.238006,194.264999,302391.0
1702410000,0,2023-12-12 19:40:00,194.264999,194.276596,194.145004,194.220001,372441.0
1702410300,0,2023-12-12 19:45:00,194.210006,194.330001,194.190002,194.25,379097.0
1702410600,0,2023-12-12 19:50:00,194.244995,194.339996,194.229995,194.300003,303287.0
1702410900,0,2023-12-12 19:55:00,194.300003,194.339996,194.240005,194.242797,230107.0
1702411200,0,2023-12-12 20:00:00,194.25,194.397399,194.229995,194.375,368590.0
1702411500,0,2023-12-12 20:05:00,194.375,194.520004,194.365005,194.492004,429329.0
1702411800,0,2023-12-12 20:10:00,194.490005,194.5,194.294998,194.304992,379791.0
1702412100,0,2023-12-12 20:15:00,194.300003,194.36,194.255004,194.304992,355297.0
1702412400,0,2023-12-12 20:20:00,194.300003,194.559997,194.279998,194.528701,586383.0
1702412700,0,2023-12-12 20:25:00,194.524993,194.529998,194.375,194.384994,314753.0
1702413000,0,2023-12-12 20:30:00,194.380004,194.410003,194.259994,194.279998,627339.0
1702413300,0,2023-12-12 20:35:00,194.280807,194.36,194.240005,194.294998,443830.0
1702413600,0,2023-12-12 20:40:00,194.300003,194.369995,194.210006,194.345001,428578.0
1702413900,0,2023-12-12 20:45:00,194.339996,194.389999,194.242492,194.279998,492929.0
1702414200,0,2023-12-12 20:50:00,194.279998,194.509994,194.210006,194.434997,1176721.0
1702414500,0,2023-12-12 20:55:00,194.429992,194.720001,194.419998,194.669998,2212577.0
1702477800,0,2023-12-13 14:30:00,195.089996,196.184997,194.850006,196.169998,4018623.0
1702478100,0,2023-12-13 14:35:00,196.1678,196.419998,195.970001,196.149993,1072736.0
1702478400,0,2023-12-13 14:40:00,196.169998,196.580001,196.119995,196.330001,1217510.0
1702478700,0,2023-12-13 14:45:00,196.320007,196.320007,195.904998,195.934997,753195.0
1702479000,0,2023-12-13 14:50:00,195.940002,195.969894,195.759994,195.787506,628312.0
1702479300,0,2023-12-13 14:55:00,195.779998,196.029998,195.779998,195.910003,650260.0
1702479600,0,2023-12-13 15:00:00,195.899993,195.979904,195.800003,195.949996,551575.0
1702479900,0,2023-12-13 15:05:00,195.949996,196.350006,195.835006,196.338195,1041756.0
1702480200,0,2023-12-13 15:10:00,196.339996,196.460006,196.149993,196.169906,609511.0
1702480500,0,2023-12-13 15:15:00,196.169998,196.199996,196.074996,196.146194,498429.0
1702480800,0,2023-12-13 15:20:00,196.147796,196.330001,196.089996,196.279998,560321.0
1702481100,0,2023-12-13 15:25:00,196.289901,196.630004,196.279998,196.520095,801911.0
1702481400,0,2023-12-13 15:30:00,196.524993,196.738098,196.300003,196.395004,794435.0
1702481700,0,2023-12-13 15:35:00,196.390106,196.639999,196.390106,196.529998,559135.0
1702482000,0,2023-12-13 15:40:00,196.520004,196.619995,196.389999,196.559997,696752.0
1702482300,0,2023-12-13 15:45:00,196.559997,196.570007,196.370101,196.380004,420985.0
1702482600,0,2023-12-13 15:50:00,196.380004,196.389999,196.169998,196.179992,560736.0
1702482900,0,2023-12-13 15:55:00,196.175003,196.389999,196.160003,196.322006,456273.0
1702483200,0,2023-12-13 16:00:00,196.330001,196.445007,196.320007,196.367492,392959.0
1702483500,0,2023-12-13 16:05:00,196.365005,196.367492,196.119995,196.147201,487303.0
1702483800,0,2023-12-13 16:10:00,196.139999,196.389099,196.054992,196.255004,551935.0
1702484100,0,2023-12-13 16:15:00,196.259902,196.279998,196.009994,196.085006,326018.0
1702484400,0,2023-12-13 16:20:00,196.080001,196.1566,195.759994,195.880294,1013565.0
1702484700,0,2023-12-13 16:25:00,195.880004,195.990005,195.649993,195.960006,525948.0
1702485000,0,2023-12-13 16:30:00,195.964996,196.279998,195.955001,196.130004,494514.0
1702485300,0,2023-12-13 16:35:00,196.139801,196.25,195.949996,195.994995,268946.0
1702485600,0,2023-12-13 16:40:00,195.990005,196.198196,195.955001,196.095001,859394.0
1702485900,0,2023-12-13 16:45:00,196.089996,196.166595,196.030502,196.059997,233816.0
1702486200,0,2023-12-13 16:50:00,196.059997,196.070007,195.910003,196.028396,236272.0
1702486500,0,2023-12-13 16:55:00,196.024993,196.024993,195.910003,195.950103,237971.0
1702486800,0,2023-12-13 17:00:00,195.955001,196.080001,195.835006,195.990097,383449.0
1702487100,0,2023-12-13 17:05:00,195.990005,196.11,195.845001,195.910095,409968.0
1702487400,0,2023-12-13 17:10:00,195.910003,196.029998,195.880004,195.914993,225605.0
1702487700,0,2023-12-13 17:15:00,195.914993,195.919998,195.794998,195.850006,203167.0
1702488000,0,2023-12-13 17:20:00,195.845001,195.889999,195.720001,195.721099,280256.0
1702488300,0,2023-12-13 17:25:00,195.725006,195.845001,195.695007,195.770004,241637.0
1702488600,0,2023-12-13 17:30:00,195.766296,195.766296,195.585006,195.645004,279907.0
1702488900,0,2023-12-13 17:35:00,195.639999,195.710006,195.539993,195.664993,246873.0
1702489200,0,2023-12-13 17:40:00,195.660003,195.664993,195.479995,195.585006,255260.0
1702489500,0,2023-12-13 17:45:00,195.585006,195.630004,195.5,195.630004,218690.0
1702489800,0,2023-12-13 17:50:00,195.630004,195.839996,195.630004,195.824996,269169.0
1702490100,0,2023-12-13 17:55:00,195.824996,196.100006,195.824996,196.095001,1084259.0
1702490400,0,2023-12-13 18:00:00,196.095001,196.190002,196.050003,196.164993,413164.0
1702490700,0,2023-12-13 18:05:00,196.169998,196.210006,196.070007,196.139999,367396.0
1702491000,0,2023-12-13 18:10:00,196.145004,196.320007,196.145004,196.294998,448619.0
1702491300,0,2023-12-13 18:15:00,196.300003,196.350006,196.270996,196.315002,322481.0
1702491600,0,2023-12-13 18:20:00,196.309997,196.519897,196.309997,196.498703,452450.0
1702491900,0,2023-12-13 18:25:00,196.499893,196.619995,196.490005,196.554992,456483.0
1702492200,0,2023-12-13 18:30:00,196.554992,196.820007,196.550003,196.820007,675692.0
1702492500,0,2023-12-13 18:35:00,196.820007,196.919998,196.649993,196.730102,760687.0
1702492800,0,2023-12-13 18:40:00,196.735,196.830001,196.660003,196.740005,365299.0
1702493100,0,2023-12-13 18:45:00,196.740097,196.800003,196.649993,196.662796,932466.0
1702493400,0,2023-12-13 18:50:00,196.664993,196.679992,196.550003,196.630004,333379.0
1702493700,0,2023-12-13 18:55:00,196.621093,196.690002,196.429992,196.470001,345191.0
1702494000,0,2023-12-13 19:00:00,196.479995,197.194595,196.479995,197.020004,2098218.0
1702494300,0,2023-12-13 19:05:00,197.009094,197.217697,196.919998,197.080001,901346.0
1702494600,0,2023-12-13 19:10:00,197.070007,197.11,196.747299,196.839996,678233.0
1702494900,0,2023-12-13 19:15:00,196.850006,197.107894,196.779998,197.100006,499262.0
1702495200,0,2023-12-13 19:20:00,197.100006,197.449996,197.074996,197.419998,841505.0
1702495500,0,2023-12-13 19:25:00,197.419998,197.429992,197.201004,197.2975,699813.0
1702495800,0,2023-12-13 19:30:00,197.294998,197.399993,197.011199,197.399993,755164.0
1702496100,0,2023-12-13 19:35:00,197.399993,197.539993,197.25,197.480102,1023054.0
1702496400,0,2023-12-13 19:40:00,197.470001,197.755004,197.380004,197.580001,1167650.0
1702496700,0,2023-12-13 19:45:00,197.589996,197.645004,197.309997,197.369995,784596.0
1702497000,0,2023-12-13 19:50:00,197.371307,197.800003,197.300003,197.785003,625390.0
1702497300,0,2023-12-13 19:55:00,197.785003,198.0,197.740005,197.910003,1389151.0
1702497600,0,2023-12-13 20:00:00,197.914993,197.979995,197.809997,197.895004,650969.0
1702497900,0,2023-12-13 20:05:00,197.899993,197.940002,197.625,197.75,952617.0
1702498200,0,2023-12-13 20:10:00,197.729995,197.729995,197.354995,197.410003,747355.0
1702498500,0,2023-12-13 20:15:00,197.431198,197.431198,197.009994,197.050003,1002313.0
1702498800,0,2023-12-13 20:20:00,197.0625,197.229995,196.630004,196.664993,858577.0
1702499100,0,2023-12-13 20:25:00,196.669998,197.039993,196.570007,196.975006,856284.0
1702499400,0,2023-12-13 20:30:00,196.975006,196.979995,196.75,196.804992,576515.0
1702499700,0,2023-12-13 20:35:00,196.800003,196.990005,196.669998,196.955001,799066.0
1702500000,0,2023-12-13 20:40:00,196.975006,197.100006,196.919998,197.095001,893395.0
1702500300,0,2023-12-13 20:45:00,197.095001,197.300003,197.039993,197.285003,1148539.0
1702500600,0,2023-12-13 20:50:00,197.289993,197.350006,196.940002,197.320007,1280491.0
1702500900,0,2023-12-13 20:55:00,197.315002,197.889999,197.315002,197.869995,3434389.0
1702564200,0,2023-12-14 14:30:00,198.020004,199.619995,198.0,199.255004,5733852.0
1702564500,0,2023-12-14 14:35:00,199.250106,199.429992,199.0,199.375198,1604143.0
1702564800,0,2023-12-14 14:40:00,199.375,199.389999,198.949996,199.160003,1131440.0
1702565100,0,2023-12-14 14:45:00,199.160003,199.350006,199.119995,199.119995,1090301.0
1702565400,0,2023-12-14 14:50:00,199.125,199.369995,198.75,199.330093,1166164.0
1702565700,0,2023-12-14 14:55:00,199.330001,199.559997,199.089996,199.199996,1211572.0
1702566000,0,2023-12-14 15:00:00,199.190002,199.255004,198.789993,199.119995,1348657.0
1702566300,0,2023-12-14 15:05:00,199.11,199.279998,198.949996,199.2126,893955.0
1702566600,0,2023-12-14 15:10:00,199.214996,199.600006,199.166,199.369995,1282132.0
1702566900,0,2023-12-14 15:15:00,199.380004,199.509994,198.929992,199.169998,1226003.0
1702567200,0,2023-12-14 15:20:00,199.175003,199.324996,199.024993,199.324996,812660.0
1702567500,0,2023-12-14 15:25:00,199.324996,199.399993,198.744995,198.789993,979286.0
1702567800,0,2023-12-14 15:30:00,198.800003,199.039993,198.658401,199.029998,790018.0
1702568100,0,2023-12-14 15:35:00,199.035003,199.119995,198.802093,198.955001,586691.0
1702568400,0,2023-12-14 15:40:00,198.955001,199.384994,198.940002,199.005004,754151.0
1702568700,0,2023-12-14 15:45:00,199.005004,199.210006,198.785003,199.039993,682195.0
1702569000,0,2023-12-14 15:50:00,199.039993,199.190002,198.979995,199.179992,812687.0
1702569300,0,2023-12-14 15:55:00,199.175003,199.289993,198.904998,199.119995,612215.0
1702569600,0,2023-12-14 16:00:00,199.125,199.214996,198.699996,198.725006,658454.0
1702569900,0,2023-12-14 16:05:00,198.725006,198.789993,198.514999,198.544998,700281.0
1702570200,0,2023-12-14 16:10:00,198.544998,198.764999,198.235,198.255004,754853.0
1702570500,0,2023-12-14 16:15:00,198.264999,198.619995,198.210006,198.585998,527596.0
1702570800,0,2023-12-14 16:20:00,198.580001,198.639999,198.320007,198.345001,725906.0
1702571100,0,2023-12-14 16:25:00,198.345001,198.419998,198.145004,198.36,1827241.0
1702571400,0,2023-12-14 16:30:00,198.354995,198.559997,198.199996,198.259994,516343.0
1702571700,0,2023-12-14 16:35:00,198.25,198.320007,198.050003,198.160003,542173.0
1702572000,0,2023-12-14 16:40:00,198.149993,198.259994,197.985,198.180099,636195.0
1702572300,0,2023-12-14 16:45:00,198.179992,198.36,197.990005,198.070007,529426.0
1702572600,0,2023-12-14 16:50:00,198.065002,198.220001,198.029998,198.104995,333184.0
1702572900,0,2023-12-14 16:55:00,198.100006,198.100006,197.759994,197.797897,530993.0
1702573200,0,2023-12-14 17:00:00,197.794998,197.865005,197.589996,197.679992,539281.0
1702573500,0,2023-12-14 17:05:00,197.679992,198.0,197.661895,197.985,472955.0
1702573800,0,2023-12-14 17:10:00,197.989898,198.149993,197.929992,198.125,496117.0
1702574100,0,2023-12-14 17:15:00,198.125,198.199996,198.029998,198.100006,379526.0
1702574400,0,2023-12-14 17:20:00,198.100006,198.320007,198.089996,198.316497,338122.0
1702574700,0,2023-12-14 17:25:00,198.315002,198.490005,198.309997,198.399993,477507.0
1702575000,0,2023-12-14 17:30:00,198.389999,198.469192,198.259994,198.389999,386877.0
1702575300,0,2023-12-14 17:35:00,198.384994,198.470001,198.372497,198.380004,382338.0
1702575600,0,2023-12-14 17:40:00,198.380004,198.470001,198.339996,198.399902,279775.0
1702575900,0,2023-12-14 17:45:00,198.395004,198.559997,198.389999,198.455001,331413.0
1702576200,0,2023-12-14 17:50:00,198.449996,198.467102,198.119995,198.119995,445946.0
1702576500,0,2023-12-14 17:55:00,198.130004,198.169998,197.699996,197.710006,468406.0
1702576800,0,2023-12-14 18:00:00,197.710006,197.710006,197.339996,197.475006,563036.0
1702577100,0,2023-12-14 18:05:00,197.490005,197.5,197.335006,197.4281,340149.0
1702577400,0,2023-12-14 18:10:00,197.429992,197.509994,197.259994,197.434997,565370.0
1702577700,0,2023-12-14 18:15:00,197.440002,197.440002,197.039993,197.0401,581387.0
1702578000,0,2023-12-14 18:20:00,197.050003,197.11,196.809997,196.895004,793204.0
1702578300,0,2023-12-14 18:25:00,196.889999,196.899993,196.714996,196.854995,446757.0
1702578600,0,2023-12-14 18:30:00,196.850006,197.164993,196.800003,197.145004,387805.0
1702578900,0,2023-12-14 18:35:00,197.149993,197.190002,196.985,197.024993,296834.0
1702579200,0,2023-12-14 18:40:00,197.020004,197.050003,196.925003,196.9328,227404.0
1702579500,0,2023-12-14 18:45:00,196.940002,196.960006,196.770004,196.785003,270808.0
1702579800,0,2023-12-14 18:50:00,196.779998,196.779998,196.160003,196.345001,710618.0
1702580100,0,2023-12-14 18:55:00,196.350006,196.809997,196.350006,196.797698,458951.0
1702580400,0,2023-12-14 19:00:00,196.794998,197.154998,196.770004,197.039993,480398.0
1702580700,0,2023-12-14 19:05:00,197.035003,197.220001,196.990005,197.050003,293613.0
1702581000,0,2023-12-14 19:10:00,197.050003,197.380004,197.0,197.288894,483921.0
1702581300,0,2023-12-14 19:15:00,197.283004,197.479995,197.259994,197.475006,333712.0
1702581600,0,2023-12-14 19:20:00,197.470001,197.720001,197.440002,197.682907,471784.0
1702581900,0,2023-12-14 19:25:00,197.690002,197.899993,197.669998,197.895004,449157.0
1702582200,0,2023-12-14 19:30:00,197.895004,197.904998,197.539993,197.61,434206.0
1702582500,0,2023-12-14 19:35:00,197.619995,197.679992,197.309997,197.315002,391400.0
1702582800,0,2023-12-14 19:40:00,197.318206,197.410003,197.235,197.339996,354516.0
1702583100,0,2023-12-14 19:45:00,197.330001,197.574996,197.330001,197.550003,349020.0
1702583400,0,2023-12-14 19:50:00,197.544998,197.720001,197.539993,197.679992,343013.0
1702583700,0,2023-12-14 19:55:00,197.679992,197.820007,197.634994,197.714996,427187.0
1702584000,0,2023-12-14 20:00:00,197.720001,197.990005,197.690002,197.859893,453756.0
1702584300,0,2023-12-14 20:05:00,197.854995,198.020004,197.789993,197.880004,524631.0
1702584600,0,2023-12-14 20:10:00,197.880004,198.0,197.759994,197.770996,497369.0
1702584900,0,2023-12-14 20:15:00,197.770004,197.880004,197.690002,197.840301,551169.0
1702585200,0,2023-12-14 20:20:00,197.845001,197.919998,197.750106,197.912292,493257.0
1702585500,0,2023-12-14 20:25:00,197.910003,198.079895,197.880004,197.910095,529767.0
1702585800,0,2023-12-14 20:30:00,197.910003,198.059997,197.854995,197.915298,600043.0
1702586100,0,2023-12-14 20:35:00,197.914993,198.0,197.835006,197.850006,493967.0
1702586400,0,2023-12-14 20:40:00,197.854995,197.910003,197.764999,197.800003,698101.0
1702586700,0,2023-12-14 20:45:00,197.809997,198.119995,197.649993,197.789993,860821.0
1702587000,0,2023-12-14 20:50:00,197.779998,198.089996,197.645004,197.689895,1305317.0
1702587300,0,2023-12-14 20:55:00,197.679992,198.160003,197.559997,198.139999,3173980.0
1702650600,0,2023-12-15 14:30:00,197.789993,198.009994,197.125,197.25,18998133.0
1702650900,0,2023-12-15 14:35:00,197.25,197.919998,197.080001,197.697998,1906887.0
1702651200,0,2023-12-15 14:40:00,197.690002,198.059906,197.460006,197.929992,787100.0
1702651500,0,2023-12-15 14:45:00,197.940002,198.149993,197.550003,197.639999,827365.0
1702651800,0,2023-12-15 14:50:00,197.649993,197.919998,197.559997,197.604995,498733.0
1702652100,0,2023-12-15 14:55:00,197.61,198.0,197.535003,197.884994,602004.0
1702652400,0,2023-12-15 15:00:00,197.889999,198.065002,197.554992,197.559997,708864.0
1702652700,0,2023-12-15 15:05:00,197.570007,197.949996,197.565002,197.929992,549197.0
1702653000,0,2023-12-15 15:10:00,197.929992,198.229904,197.660003,198.149993,891348.0
1702653300,0,2023-12-15 15:15:00,198.139999,198.36,198.029998,198.220092,822028.0
1702653600,0,2023-12-15 15:20:00,198.225006,198.399902,198.009994,198.095001,621945.0
1702653900,0,2023-12-15 15:25:00,198.095001,198.240005,198.020004,198.029998,494845.0
1702654200,0,2023-12-15 15:30:00,198.039993,198.158996,197.919998,197.990005,648626.0
1702654500,0,2023-12-15 15:35:00,197.970001,198.044998,197.835006,197.835006,593711.0
1702654800,0,2023-12-15 15:40:00,197.833099,197.880004,197.570007,197.579895,709050.0
1702655100,0,2023-12-15 15:45:00,197.574996,197.675003,197.419998,197.675003,627210.0
1702655400,0,2023-12-15 15:50:00,197.675003,197.800003,197.61,197.755004,509356.0
1702655700,0,2023-12-15 15:55:00,197.759994,197.800003,197.630004,197.677001,438958.0
1702656000,0,2023-12-15 16:00:00,197.679992,197.740005,197.550003,197.689804,393657.0
1702656300,0,2023-12-15 16:05:00,197.684005,197.690002,197.449996,197.509994,504102.0
1702656600,0,2023-12-15 16:10:00,197.509994,197.550003,197.410003,197.429992,337967.0
1702656900,0,2023-12-15 16:15:00,197.479095,197.550003,197.350006,197.520004,464236.0
1702657200,0,2023-12-15 16:20:00,197.514999,197.660003,197.380004,197.634994,391724.0
1702657500,0,2023-12-15 16:25:00,197.634994,197.729995,197.570007,197.625,450622.0
1702657800,0,2023-12-15 16:30:00,197.630004,197.86,197.589996,197.779998,449231.0
1702658100,0,2023-12-15 16:35:00,197.774993,198.020004,197.774993,197.9375,529510.0
1702658400,0,2023-12-15 16:40:00,197.940002,197.970001,197.779998,197.934997,350874.0
1702658700,0,2023-12-15 16:45:00,197.929992,197.970001,197.835006,197.925994,280512.0
1702659000,0,2023-12-15 16:50:00,197.925003,197.962402,197.759994,197.835006,312701.0
1702659300,0,2023-12-15 16:55:00,197.835006,197.949996,197.789993,197.934997,277597.0
1702659600,0,2023-12-15 17:00:00,197.940002,197.949996,197.649993,197.690002,345117.0
1702659900,0,2023-12-15 17:05:00,197.690002,197.759994,197.580001,197.664993,323623.0
1702660200,0,2023-12-15 17:10:00,197.664993,197.770004,197.630096,197.705001,294740.0
1702660500,0,2023-12-15 17:15:00,197.699996,197.740005,197.535003,197.695007,242877.0
1702660800,0,2023-12-15 17:20:00,197.695007,197.710006,197.539993,197.634994,268236.0
1702661100,0,2023-12-15 17:25:00,197.634994,197.789993,197.61,197.729995,341455.0
1702661400,0,2023-12-15 17:30:00,197.740005,197.740005,197.460006,197.544998,353624.0
1702661700,0,2023-12-15 17:35:00,197.529998,197.61,197.458801,197.505004,984947.0
1702662000,0,2023-12-15 17:40:00,197.509902,197.559997,197.464996,197.490005,248526.0
1702662300,0,2023-12-15 17:45:00,197.5,197.583404,197.36,197.559906,499740.0
1702662600,0,2023-12-15 17:50:00,197.550003,197.570007,197.389999,197.410003,277536.0
1702662900,0,2023-12-15 17:55:00,197.410003,197.427505,197.154998,197.169906,458540.0
1702663200,0,2023-12-15 18:00:00,197.161193,197.397903,197.134994,197.310104,540689.0
1702663500,0,2023-12-15 18:05:00,197.315002,197.470001,197.25,197.285003,307365.0
1702663800,0,2023-12-15 18:10:00,197.285003,197.36,197.220001,197.339996,333903.0
1702664100,0,2023-12-15 18:15:00,197.339996,197.36,197.220001,197.234695,255093.0
1702664400,0,2023-12-15 18:20:00,197.235,197.279998,197.141204,197.235,291122.0
1702664700,0,2023-12-15 18:25:00,197.235,197.380004,197.100006,197.375,358330.0
1702665000,0,2023-12-15 18:30:00,197.380004,197.494995,197.310394,197.490005,284797.0
1702665300,0,2023-12-15 18:35:00,197.490005,197.530105,197.339996,197.410003,302235.0
1702665600,0,2023-12-15 18:40:00,197.395004,197.429992,197.020004,197.259994,1042025.0
1702665900,0,2023-12-15 18:45:00,197.259994,197.559997,197.240005,197.554992,461737.0
1702666200,0,2023-12-15 18:50:00,197.559997,197.638793,197.389999,197.449996,449985.0
1702666500,0,2023-12-15 18:55:00,197.460006,197.61,197.259994,197.559997,440928.0
1702666800,0,2023-12-15 19:00:00,197.565002,197.664993,197.360107,197.61,287589.0
1702667100,0,2023-12-15 19:05:00,197.597,197.619995,197.440002,197.536697,242995.0
1702667400,0,2023-12-15 19:10:00,197.539993,197.660003,197.470001,197.480102,331743.0
1702667700,0,2023-12-15 19:15:00,197.490005,197.649993,197.470001,197.509994,288379.0
1702668000,0,2023-12-15 19:20:00,197.509994,197.520004,197.345001,197.389999,240009.0
1702668300,0,2023-12-15 19:25:00,197.380996,197.419998,197.270004,197.270004,240047.0
1702668600,0,2023-12-15 19:30:00,197.290893,197.520004,197.289993,197.470001,240472.0
1702668900,0,2023-12-15 19:35:00,197.470001,197.589996,197.464996,197.529998,254924.0
1702669200,0,2023-12-15 19:40:00,197.529998,197.639999,197.509994,197.565002,221995.0
1702669500,0,2023-12-15 19:45:00,197.565002,197.600006,197.489105,197.505004,213123.0
1702669800,0,2023-12-15 19:50:00,197.509994,197.544998,197.395004,197.429992,195234.0
1702670100,0,2023-12-15 19:55:00,197.419998,197.550003,197.279998,197.479904,389987.0
1702670400,0,2023-12-15 20:00:00,197.475006,197.714996,197.455001,197.679992,349891.0
1702670700,0,2023-12-15 20:05:00,197.675003,197.699996,197.5,197.544006,265303.0
1702671000,0,2023-12-15 20:10:00,197.550003,197.737594,197.522003,197.729995,318853.0
1702671300,0,2023-12-15 20:15:00,197.735595,197.899993,197.699996,197.884994,508836.0
1702671600,0,2023-12-15 20:20:00,197.889999,197.949996,197.850006,197.895004,363596.0
1702671900,0,2023-12-15 20:25:00,197.899993,198.089996,197.899993,197.990005,573869.0
1702672200,0,2023-12-15 20:30:00,197.994003,198.039993,197.919998,198.014999,458954.0
1702672500,0,2023-12-15 20:35:00,198.009994,198.089996,197.919998,198.054992,635700.0
1702672800,0,2023-12-15 20:40:00,198.054992,198.080001,198.009994,198.024993,578322.0
1702673100,0,2023-12-15 20:45:00,198.029998,198.199996,198.009994,198.0596,948741.0
1702673400,0,2023-12-15 20:50:00,198.059997,198.080001,197.190002,197.820007,2103270.0
1702673700,0,2023-12-15 20:55:00,197.830001,197.839996,197.0,197.119995,4361206.0
1702909800,0,2023-12-18 14:30:00,196.089996,196.630004,195.440002,195.449996,4372436.0
1702910100,0,2023-12-18 14:35:00,195.455001,195.779998,195.190002,195.225006,1615743.0
1702910400,0,2023-12-18 14:40:00,195.222305,195.4272,194.520004,194.529998,1754010.0
1702910700,0,2023-12-18 14:45:00,194.529998,194.738998,194.389999,194.509994,1625271.0
1702911000,0,2023-12-18 14:50:00,194.509994,195.11,194.410003,194.801605,1406247.0
1702911300,0,2023-12-18 14:55:00,194.800003,194.979995,194.634994,194.925003,768399.0
1702911600,0,2023-12-18 15:00:00,194.949996,195.100006,194.880004,195.071701,858995.0
1702911900,0,2023-12-18 15:05:00,195.0699,195.25,194.869995,194.981597,1019638.0
1702912200,0,2023-12-18 15:10:00,194.979995,194.997299,194.710006,194.850006,935542.0
1702912500,0,2023-12-18 15:15:00,194.850006,195.5,194.845092,195.389999,968429.0
1702912800,0,2023-12-18 15:20:00,195.391494,195.589996,195.2005,195.524993,643298.0
1702913100,0,2023-12-18 15:25:00,195.524993,195.529998,195.225006,195.365005,665540.0
1702913400,0,2023-12-18 15:30:00,195.36,195.524993,195.309997,195.389999,577116.0
1702913700,0,2023-12-18 15:35:00,195.391006,195.449905,195.070007,195.078704,555254.0
1702914000,0,2023-12-18 15:40:00,195.080001,195.119995,194.889999,194.910003,616527.0
1702914300,0,2023-12-18 15:45:00,194.914993,194.927902,194.619995,194.824996,755022.0
1702914600,0,2023-12-18 15:50:00,194.809997,194.979995,194.669998,194.945205,499567.0
1702914900,0,2023-12-18 15:55:00,194.940002,195.029998,194.861999,194.960006,530815.0
1702915200,0,2023-12-18 16:00:00,194.949996,194.960006,194.649993,194.735,541755.0
1702915500,0,2023-12-18 16:05:00,194.735,194.788497,194.660003,194.699996,350925.0
1702915800,0,2023-12-18 16:10:00,194.699996,194.729995,194.660003,194.695007,314896.0
1702916100,0,2023-12-18 16:15:00,194.698806,195.035003,194.669998,194.888793,507266.0
1702916400,0,2023-12-18 16:20:00,194.8889,194.929992,194.690002,194.695007,401827.0
1702916700,0,2023-12-18 16:25:00,194.695007,194.990005,194.671295,194.929992,360765.0
1702917000,0,2023-12-18 16:30:00,194.929992,194.975006,194.880004,194.914993,338476.0
1702917300,0,2023-12-18 16:35:00,194.914993,194.935104,194.865005,194.914993,331553.0
1702917600,0,2023-12-18 16:40:00,194.910003,195.289993,194.830001,195.095001,756612.0
1702917900,0,2023-12-18 16:45:00,195.095001,195.100006,194.695007,194.737899,642277.0
1702918200,0,2023-12-18 16:50:00,194.740005,194.949996,194.732498,194.820007,365856.0
1702918500,0,2023-12-18 16:55:00,194.820007,194.899993,194.783004,194.835006,266448.0
1702918800,0,2023-12-18 17:00:00,194.835006,194.985,194.809997,194.970001,246357.0
1702919100,0,2023-12-18 17:05:00,194.960006,195.100006,194.934997,195.095001,379768.0
1702919400,0,2023-12-18 17:10:00,195.089996,195.160003,195.050003,195.139999,213684.0
1702919700,0,2023-12-18 17:15:00,195.139999,195.350006,195.139999,195.259994,432166.0
1702920000,0,2023-12-18 17:20:00,195.259994,195.259994,195.11,195.164993,281479.0
1702920300,0,2023-12-18 17:25:00,195.164993,195.270004,195.119995,195.250106,193035.0
1702920600,0,2023-12-18 17:30:00,195.25,195.279998,195.154998,195.259994,270530.0
1702920900,0,2023-12-18 17:35:00,195.259994,195.350006,195.179992,195.335006,313665.0
1702921200,0,2023-12-18 17:40:00,195.330001,195.460006,195.300094,195.440002,330813.0
1702921500,0,2023-12-18 17:45:00,195.429992,195.468795,195.330001,195.36,278900.0
1702921800,0,2023-12-18 17:50:00,195.350006,195.440002,195.309997,195.425003,241001.0
1702922100,0,2023-12-18 17:55:00,195.419998,195.460006,195.330001,195.460006,219847.0
1702922400,0,2023-12-18 18:00:00,195.464996,195.600006,195.460006,195.500106,403858.0
1702922700,0,2023-12-18 18:05:00,195.506805,195.690002,195.505004,195.650207,275607.0
1702923000,0,2023-12-18 18:10:00,195.660003,195.759994,195.61,195.669998,302653.0
1702923300,0,2023-12-18 18:15:00,195.671401,195.789993,195.639999,195.773605,219013.0
1702923600,0,2023-12-18 18:20:00,195.779998,195.979995,195.75,195.976806,360870.0
1702923900,0,2023-12-18 18:25:00,195.975006,196.163299,195.955001,196.145004,555519.0
1702924200,0,2023-12-18 18:30:00,196.149993,196.229995,196.080001,196.179992,339095.0
1702924500,0,2023-12-18 18:35:00,196.181503,196.199996,196.009994,196.012207,260925.0
1702924800,0,2023-12-18 18:40:00,196.009994,196.139999,195.994995,196.119995,272320.0
1702925100,0,2023-12-18 18:45:00,196.130004,196.179992,196.065002,196.175003,220553.0
1702925400,0,2023-12-18 18:50:00,196.175003,196.229995,196.149993,196.220001,254949.0
1702925700,0,2023-12-18 18:55:00,196.215301,196.229995,196.123001,196.205001,209437.0
1702926000,0,2023-12-18 19:00:00,196.210006,196.220001,196.009994,196.085006,300255.0
1702926300,0,2023-12-18 19:05:00,196.089996,196.160003,196.029998,196.104995,274875.0
1702926600,0,2023-12-18 19:10:00,196.100006,196.419998,196.080001,196.270004,489702.0
1702926900,0,2023-12-18 19:15:00,196.279006,196.348602,196.149993,196.220001,295663.0
1702927200,0,2023-12-18 19:20:00,196.220001,196.419998,196.205001,196.396194,408452.0
1702927500,0,2023-12-18 19:25:00,196.399993,196.479995,196.179992,196.209899,574710.0
1702927800,0,2023-12-18 19:30:00,196.210006,196.279998,196.100006,196.240005,427414.0
1702928100,0,2023-12-18 19:35:00,196.244995,196.327697,196.139999,196.320007,256591.0
1702928400,0,2023-12-18 19:40:00,196.328002,196.345001,196.210006,196.259994,300119.0
1702928700,0,2023-12-18 19:45:00,196.259994,196.289993,196.175003,196.220001,256526.0
1702929000,0,2023-12-18 19:50:00,196.220001,196.270004,196.119995,196.160003,266014.0
1702929300,0,2023-12-18 19:55:00,196.154998,196.330001,196.149993,196.259994,297373.0
1702929600,0,2023-12-18 20:00:00,196.270004,196.419998,196.160003,196.410003,370169.0
1702929900,0,2023-12-18 20:05:00,196.414993,196.449996,196.279998,196.320602,605772.0
1702930200,0,2023-12-18 20:10:00,196.321197,196.380004,196.259994,196.274993,302276.0
1702930500,0,2023-12-18 20:15:00,196.270004,196.410003,196.270004,196.315002,263763.0
1702930800,0,2023-12-18 20:20:00,196.309997,196.350006,196.270004,196.270004,265303.0
1702931100,0,2023-12-18 20:25:00,196.279998,196.279998,196.149993,196.199996,304356.0
1702931400,0,2023-12-18 20:30:00,196.210006,196.25,196.169998,196.184204,290617.0
1702931700,0,2023-12-18 20:35:00,196.179992,196.190002,195.979995,196.0,411543.0
1702932000,0,2023-12-18 20:40:00,195.990097,196.121505,195.970001,196.070007,498132.0
1702932300,0,2023-12-18 20:45:00,196.070007,196.339996,196.020004,196.339996,792104.0
1702932600,0,2023-12-18 20:50:00,196.330001,196.440002,196.179992,196.179992,1029775.0
1702932900,0,2023-12-18 20:55:00,196.179992,196.179992,195.779998,195.862304,2107580.0
1702996200,0,2023-12-19 14:30:00,196.160003,196.589996,195.979995,196.539993,3250086.0
1702996500,0,2023-12-19 14:35:00,196.550003,196.600006,196.0,196.310104,771680.0
1702996800,0,2023-12-19 14:40:00,196.311996,196.654998,196.119995,196.460006,709782.0
1702997100,0,2023-12-19 14:45:00,196.470001,196.5,195.889999,196.039901,654435.0
1702997400,0,2023-12-19 14:50:00,196.039993,196.559997,195.920196,196.534194,621048.0
1702997700,0,2023-12-19 14:55:00,196.539993,196.600006,196.419998,196.578201,471876.0
1702998000,0,2023-12-19 15:00:00,196.580001,196.602996,196.050003,196.207595,627473.0
1702998300,0,2023-12-19 15:05:00,196.199996,196.320007,196.050003,196.164993,474788.0
1702998600,0,2023-12-19 15:10:00,196.164993,196.479202,196.160003,196.440002,544736.0
1702998900,0,2023-12-19 15:15:00,196.450195,196.529998,196.335006,196.384994,434638.0
1702999200,0,2023-12-19 15:20:00,196.3889,196.539993,196.330001,196.410003,373478.0
1702999500,0,2023-12-19 15:25:00,196.414993,196.570007,196.380004,196.539993,302002.0
1702999800,0,2023-12-19 15:30:00,196.550003,196.824996,196.539993,196.774993,590143.0
1703000100,0,2023-12-19 15:35:00,196.773696,196.839996,196.570007,196.619995,564287.0
1703000400,0,2023-12-19 15:40:00,196.619995,196.649993,196.389999,196.405303,447926.0
1703000700,0,2023-12-19 15:45:00,196.399993,196.75,196.277496,196.743194,457819.0
1703001000,0,2023-12-19 15:50:00,196.740798,196.820007,196.681396,196.790893,362850.0
1703001300,0,2023-12-19 15:55:00,196.790695,196.820007,196.699996,196.725006,253901.0
1703001600,0,2023-12-19 16:00:00,196.725006,196.820007,196.5,196.779998,500888.0
1703001900,0,2023-12-19 16:05:00,196.789993,196.880004,196.705001,196.850006,399197.0
1703002200,0,2023-12-19 16:10:00,196.850006,196.949996,196.649993,196.740005,374339.0
1703002500,0,2023-12-19 16:15:00,196.75,196.823104,196.639999,196.669998,291353.0
1703002800,0,2023-12-19 16:20:00,196.674896,196.744995,196.509994,196.544998,284594.0
1703003100,0,2023-12-19 16:25:00,196.539993,196.679992,196.5,196.600006,303897.0
1703003400,0,2023-12-19 16:30:00,196.595001,196.720001,196.580001,196.630004,344795.0
1703003700,0,2023-12-19 16:35:00,196.615005,196.679992,196.580001,196.595001,222677.0
1703004000,0,2023-12-19 16:40:00,196.600006,196.710006,196.559997,196.661499,253552.0
1703004300,0,2023-12-19 16:45:00,196.669998,196.740005,196.539993,196.554992,238523.0
1703004600,0,2023-12-19 16:50:00,196.554992,196.567398,196.255004,196.327194,398211.0
1703004900,0,2023-12-19 16:55:00,196.330001,196.389999,196.210006,196.285003,319538.0
1703005200,0,2023-12-19 17:00:00,196.285003,196.285003,195.970001,196.216598,526847.0
1703005500,0,2023-12-19 17:05:00,196.214996,196.350006,196.175003,196.229995,266334.0
1703005800,0,2023-12-19 17:10:00,196.236801,196.259994,196.080001,196.173202,273676.0
1703006100,0,2023-12-19 17:15:00,196.179992,196.289993,196.127502,196.229995,247632.0
1703006400,0,2023-12-19 17:20:00,196.240005,196.330001,196.199996,196.309997,212104.0
1703006700,0,2023-12-19 17:25:00,196.315002,196.329895,196.210006,196.229995,159543.0
1703007000,0,2023-12-19 17:30:00,196.229995,196.274993,196.115005,196.130004,198551.0
1703007300,0,2023-12-19 17:35:00,196.130004,196.300003,196.119995,196.265502,192943.0
1703007600,0,2023-12-19 17:40:00,196.259994,196.294998,196.220001,196.289993,150500.0
1703007900,0,2023-12-19 17:45:00,196.289993,196.330001,196.240005,196.279998,170134.0
1703008200,0,2023-12-19 17:50:00,196.288696,196.309997,196.229995,196.244995,175893.0
1703008500,0,2023-12-19 17:55:00,196.240005,196.289993,196.220001,196.25,157434.0
1703008800,0,2023-12-19 18:00:00,196.244995,196.309997,196.070007,196.157592,271671.0
1703009100,0,2023-12-19 18:05:00,196.160003,196.179992,195.970001,195.994995,307809.0
1703009400,0,2023-12-19 18:10:00,195.994995,196.130004,195.981292,196.119995,201235.0
1703009700,0,2023-12-19 18:15:00,196.119995,196.169998,196.020004,196.169998,213118.0
1703010000,0,2023-12-19 18:20:00,196.164993,196.190002,196.104995,196.171096,184526.0
1703010300,0,2023-12-19 18:25:00,196.171997,196.259994,196.151992,196.244995,156141.0
1703010600,0,2023-12-19 18:30:00,196.25,196.289993,196.210006,196.252899,147670.0
1703010900,0,2023-12-19 18:35:00,196.259994,196.279998,196.11,196.225006,215654.0
1703011200,0,2023-12-19 18:40:00,196.225006,196.25,196.139999,196.179992,144428.0
1703011500,0,2023-12-19 18:45:00,196.189102,196.199996,196.100006,196.130004,146899.0
1703011800,0,2023-12-19 18:50:00,196.130004,196.179992,196.070007,196.070999,172241.0
1703012100,0,2023-12-19 18:55:00,196.074996,196.119995,196.009994,196.085006,159906.0
1703012400,0,2023-12-19 19:00:00,196.089996,196.149993,196.080093,196.119995,188604.0
1703012700,0,2023-12-19 19:05:00,196.130004,196.170104,196.039993,196.046905,212039.0
1703013000,0,2023-12-19 19:10:00,196.044998,196.119995,196.019897,196.019897,215434.0
1703013300,0,2023-12-19 19:15:00,196.020004,196.130004,196.009994,196.050003,218219.0
1703013600,0,2023-12-19 19:20:00,196.048492,196.080001,195.990005,196.059906,224564.0
1703013900,0,2023-12-19 19:25:00,196.050003,196.113098,195.990005,196.070007,217351.0
1703014200,0,2023-12-19 19:30:00,196.080001,196.109893,196.014999,196.089996,196095.0
1703014500,0,2023-12-19 19:35:00,196.089996,196.119995,196.043395,196.089996,215976.0
1703014800,0,2023-12-19 19:40:00,196.089996,196.11,196.009994,196.089996,212350.0
1703015100,0,2023-12-19 19:45:00,196.089996,196.119995,196.061401,196.080001,169959.0
1703015400,0,2023-12-19 19:50:00,196.085006,196.100006,196.044998,196.054992,143575.0
1703015700,0,2023-12-19 19:55:00,196.059997,196.119995,196.059997,196.095001,160645.0
1703016000,0,2023-12-19 20:00:00,196.100006,196.125,196.060195,196.117004,234281.0
1703016300,0,2023-12-19 20:05:00,196.1156,196.139999,195.979995,196.121704,343867.0
1703016600,0,2023-12-19 20:10:00,196.125,196.300003,196.104995,196.296707,302102.0
1703016900,0,2023-12-19 20:15:00,196.294998,196.327606,196.270004,196.3125,416568.0
1703017200,0,2023-12-19 20:20:00,196.320007,196.369995,196.309997,196.330001,239339.0
1703017500,0,2023-12-19 20:25:00,196.330001,196.470001,196.315002,196.449996,357368.0
1703017800,0,2023-12-19 20:30:00,196.449996,196.514999,196.350006,196.410003,360089.0
1703018100,0,2023-12-19 20:35:00,196.399993,196.434997,196.330001,196.369995,287231.0
1703018400,0,2023-12-19 20:40:00,196.375,196.479995,196.369995,196.395004,377103.0
1703018700,0,2023-12-19 20:45:00,196.389999,196.419998,196.324996,196.3582,390635.0
1703019000,0,2023-12-19 20:50:00,196.36,196.800003,196.354995,196.720001,1039908.0
1703019300,0,2023-12-19 20:55:00,196.710006,196.949996,196.710006,196.929992,1548352.0
1703082600,0,2023-12-20 14:30:00,196.899993,197.386993,196.690002,196.949996,2546387.0
1703082900,0,2023-12-20 14:35:00,196.940002,197.25,196.889999,197.214996,860583.0
1703083200,0,2023-12-20 14:40:00,197.210006,197.589996,197.199996,197.565002,964491.0
1703083500,0,2023-12-20 14:45:00,197.5625,197.679992,197.371002,197.639999,845726.0
1703083800,0,2023-12-20 14:50:00,197.638,197.660003,197.229995,197.440002,622030.0
1703084100,0,2023-12-20 14:55:00,197.440002,197.615005,197.369995,197.520004,583367.0
1703084400,0,2023-12-20 15:00:00,197.509994,197.664993,197.380004,197.410003,645910.0
1703084700,0,2023-12-20 15:05:00,197.419998,197.619995,197.389999,197.554992,465628.0
1703085000,0,2023-12-20 15:10:00,197.554992,197.565994,197.339996,197.350097,439045.0
1703085300,0,2023-12-20 15:15:00,197.354995,197.440002,197.229995,197.410003,463372.0
1703085600,0,2023-12-20 15:20:00,197.401596,197.535003,197.399993,197.464401,427284.0
1703085900,0,2023-12-20 15:25:00,197.460006,197.479995,197.345001,197.384994,370311.0
1703086200,0,2023-12-20 15:30:00,197.384994,197.595001,197.380004,197.425003,455747.0
1703086500,0,2023-12-20 15:35:00,197.419998,197.440002,197.259994,197.331298,353365.0
1703086800,0,2023-12-20 15:40:00,197.330001,197.479995,197.329605,197.424697,312467.0
1703087100,0,2023-12-20 15:45:00,197.419998,197.5,197.300003,197.395004,339299.0
1703087400,0,2023-12-20 15:50:00,197.399993,197.440002,197.335006,197.347106,262306.0
1703087700,0,2023-12-20 15:55:00,197.345001,197.440002,197.345001,197.384994,339334.0
1703088000,0,2023-12-20 16:00:00,197.384994,197.440002,197.309997,197.320007,440759.0
1703088300,0,2023-12-20 16:05:00,197.315002,197.399993,197.279998,197.294998,328238.0
1703088600,0,2023-12-20 16:10:00,197.289993,197.369995,197.179992,197.210006,370852.0
1703088900,0,2023-12-20 16:15:00,197.210006,197.369995,197.179992,197.36,336470.0
1703089200,0,2023-12-20 16:20:00,197.36,197.440002,197.253097,197.289993,308065.0
1703089500,0,2023-12-20 16:25:00,197.285003,197.300003,197.139999,197.229995,336198.0
1703089800,0,2023-12-20 16:30:00,197.229995,197.264999,197.080001,197.089996,326225.0
1703090100,0,2023-12-20 16:35:00,197.100006,197.199996,197.029998,197.100006,323049.0
1703090400,0,2023-12-20 16:40:00,197.089996,197.119995,197.009994,197.082901,243857.0
1703090700,0,2023-12-20 16:45:00,197.080001,197.244995,197.070007,197.232604,250511.0
1703091000,0,2023-12-20 16:50:00,197.229995,197.350006,197.199996,197.270004,291726.0
1703091300,0,2023-12-20 16:55:00,197.274993,197.320007,197.200103,197.303695,248570.0
1703091600,0,2023-12-20 17:00:00,197.309997,197.429992,197.240005,197.240005,360674.0
1703091900,0,2023-12-20 17:05:00,197.240005,197.350006,197.199996,197.339996,278898.0
1703092200,0,2023-12-20 17:10:00,197.339996,197.419998,197.324996,197.350006,203577.0
1703092500,0,2023-12-20 17:15:00,197.350006,197.36,197.25,197.350006,205416.0
1703092800,0,2023-12-20 17:20:00,197.339996,197.36,197.240005,197.352798,253470.0
1703093100,0,2023-12-20 17:25:00,197.357803,197.440002,197.339996,197.358306,218072.0
1703093400,0,2023-12-20 17:30:00,197.350006,197.361099,197.223098,197.259994,277334.0
1703093700,0,2023-12-20 17:35:00,197.279998,197.304992,197.244995,197.279998,180412.0
1703094000,0,2023-12-20 17:40:00,197.270004,197.369995,197.25,197.36,197378.0
1703094300,0,2023-12-20 17:45:00,197.36,197.399993,197.320007,197.350006,175894.0
1703094600,0,2023-12-20 17:50:00,197.345993,197.380004,197.315002,197.339996,173224.0
1703094900,0,2023-12-20 17:55:00,197.339996,197.440002,197.320007,197.410003,240269.0
1703095200,0,2023-12-20 18:00:00,197.410003,197.427505,197.320007,197.405105,227810.0
1703095500,0,2023-12-20 18:05:00,197.4001,197.419998,197.328796,197.330001,186043.0
1703095800,0,2023-12-20 18:10:00,197.335006,197.449996,197.335006,197.359893,211252.0
1703096100,0,2023-12-20 18:15:00,197.358306,197.448303,197.350006,197.410003,267072.0
1703096400,0,2023-12-20 18:20:00,197.410003,197.452606,197.369995,197.372299,204689.0
1703096700,0,2023-12-20 18:25:00,197.375396,197.449996,197.369995,197.399993,223452.0
1703097000,0,2023-12-20 18:30:00,197.410003,197.570007,197.399993,197.560104,331670.0
1703097300,0,2023-12-20 18:35:00,197.559997,197.570007,197.324996,197.345001,254750.0
1703097600,0,2023-12-20 18:40:00,197.339996,197.419998,197.235,197.270004,387075.0
1703097900,0,2023-12-20 18:45:00,197.259994,197.330001,197.229995,197.300003,223660.0
1703098200,0,2023-12-20 18:50:00,197.300003,197.330001,197.25,197.273696,244869.0
1703098500,0,2023-12-20 18:55:00,197.270004,197.320007,197.166793,197.235,238856.0
1703098800,0,2023-12-20 19:00:00,197.229995,197.289993,197.115005,197.143402,344072.0
1703099100,0,2023-12-20 19:05:00,197.149993,197.25,197.139999,197.210403,215646.0
1703099400,0,2023-12-20 19:10:00,197.205001,197.309997,197.190002,197.304992,245128.0
1703099700,0,2023-12-20 19:15:00,197.305892,197.339996,197.235,197.25,293749.0
1703100000,0,2023-12-20 19:20:00,197.244995,197.289993,197.169998,197.169998,258375.0
1703100300,0,2023-12-20 19:25:00,197.164993,197.244995,197.139999,197.184997,208497.0
1703100600,0,2023-12-20 19:30:00,197.190002,197.235,196.970001,197.029998,327590.0
1703100900,0,2023-12-20 19:35:00,197.029998,197.122802,196.679992,196.730102,473405.0
1703101200,0,2023-12-20 19:40:00,196.720001,196.770004,196.4785,196.4785,451586.0
1703101500,0,2023-12-20 19:45:00,196.475006,196.577102,196.270004,196.355697,487207.0
1703101800,0,2023-12-20 19:50:00,196.36,196.395004,195.679992,196.157501,1040145.0
1703102100,0,2023-12-20 19:55:00,196.160003,196.300003,195.710006,195.720001,829311.0
1703102400,0,2023-12-20 20:00:00,195.720001,195.865005,195.425003,195.550003,1112659.0
1703102700,0,2023-12-20 20:05:00,195.559997,195.75,195.410003,195.740005,881362.0
1703103000,0,2023-12-20 20:10:00,195.720001,196.179992,195.580001,195.630004,1158916.0
1703103300,0,2023-12-20 20:15:00,195.630004,196.085006,195.630004,195.809997,636955.0
1703103600,0,2023-12-20 20:20:00,195.800003,195.880004,195.419998,195.419998,530432.0
1703103900,0,2023-12-20 20:25:00,195.419998,195.695007,195.160003,195.199996,779196.0
1703104200,0,2023-12-20 20:30:00,195.210006,195.479995,195.159896,195.210006,630164.0
1703104500,0,2023-12-20 20:35:00,195.210006,195.279998,195.139999,195.232299,609372.0
1703104800,0,2023-12-20 20:40:00,195.240005,195.539993,195.240005,195.479995,670958.0
1703105100,0,2023-12-20 20:45:00,195.490005,195.570007,195.36,195.514999,633493.0
1703105400,0,2023-12-20 20:50:00,195.520004,195.75,195.320007,195.509994,1415693.0
1703105700,0,2023-12-20 20:55:00,195.5,195.5,194.839996,194.839996,3086367.0
1703169000,0,2023-12-21 14:30:00,196.100006,197.080001,195.770004,196.934997,2339476.0
1703169300,0,2023-12-21 14:35:00,196.949493,197.029998,196.660003,196.75,675096.0
1703169600,0,2023-12-21 14:40:00,196.75,196.880004,196.460006,196.755004,625452.0
1703169900,0,2023-12-21 14:45:00,196.759994,196.850006,196.229995,196.279998,607138.0
1703170200,0,2023-12-21 14:50:00,196.270004,196.330001,196.070007,196.070007,485610.0
1703170500,0,2023-12-21 14:55:00,196.070007,196.071105,195.679992,195.779998,661320.0
1703170800,0,2023-12-21 15:00:00,195.779998,195.820007,195.380004,195.464996,723171.0
1703171100,0,2023-12-21 15:05:00,195.464996,195.470397,194.86,194.975692,937107.0
1703171400,0,2023-12-21 15:10:00,194.990005,195.270004,194.820007,195.139999,844471.0
1703171700,0,2023-12-21 15:15:00,195.149993,195.339996,195.039993,195.229995,679506.0
1703172000,0,2023-12-21 15:20:00,195.229995,195.630004,195.179992,195.531997,702842.0
1703172300,0,2023-12-21 15:25:00,195.539993,195.559799,195.080001,195.129699,573299.0
1703172600,0,2023-12-21 15:30:00,195.130004,195.199996,195.029998,195.11,462914.0
1703172900,0,2023-12-21 15:35:00,195.089996,195.100006,194.820007,194.950103,558530.0
1703173200,0,2023-12-21 15:40:00,194.960006,195.142303,194.919998,195.028106,458600.0
1703173500,0,2023-12-21 15:45:00,195.029998,195.100006,194.899993,194.929992,374168.0
1703173800,0,2023-12-21 15:50:00,194.934997,194.940002,194.460006,194.521606,806646.0
1703174100,0,2023-12-21 15:55:00,194.520004,194.559997,194.289993,194.442596,558672.0
1703174400,0,2023-12-21 16:00:00,194.440002,194.875,194.339996,194.816101,605835.0
1703174700,0,2023-12-21 16:05:00,194.815002,194.854995,194.36,194.470001,384151.0
1703175000,0,2023-12-21 16:10:00,194.464996,194.675003,194.419998,194.615005,349121.0
1703175300,0,2023-12-21 16:15:00,194.619995,194.720001,194.449996,194.659896,340746.0
1703175600,0,2023-12-21 16:20:00,194.649993,194.744995,194.429992,194.744995,394026.0
1703175900,0,2023-12-21 16:25:00,194.744995,194.889999,194.580001,194.86,400643.0
1703176200,0,2023-12-21 16:30:00,194.86,194.895004,194.589996,194.770004,422579.0
1703176500,0,2023-12-21 16:35:00,194.779998,194.970001,194.775497,194.86,407265.0
1703176800,0,2023-12-21 16:40:00,194.875,194.880004,194.740005,194.800003,255798.0
1703177100,0,2023-12-21 16:45:00,194.800003,194.910003,194.794998,194.86,240055.0
1703177400,0,2023-12-21 16:50:00,194.869995,194.869995,194.615005,194.615005,301700.0
1703177700,0,2023-12-21 16:55:00,194.614593,194.660003,194.440002,194.490005,317192.0
1703178000,0,2023-12-21 17:00:00,194.490905,194.529998,194.11,194.119995,533318.0
1703178300,0,2023-12-21 17:05:00,194.130004,194.345001,193.947097,193.949996,568671.0
1703178600,0,2023-12-21 17:10:00,193.949996,194.119995,193.910003,194.0307,444902.0
1703178900,0,2023-12-21 17:15:00,194.038803,194.225006,194.037994,194.149993,394619.0
1703179200,0,2023-12-21 17:20:00,194.154998,194.279998,194.100006,194.220001,335742.0
1703179500,0,2023-12-21 17:25:00,194.225006,194.229995,193.949996,194.039993,352874.0
1703179800,0,2023-12-21 17:30:00,194.050003,194.259994,193.910003,193.919998,486286.0
1703180100,0,2023-12-21 17:35:00,193.929992,194.014999,193.830001,193.850006,381546.0
1703180400,0,2023-12-21 17:40:00,193.839996,194.059997,193.785705,193.909805,364680.0
1703180700,0,2023-12-21 17:45:00,193.911804,193.970001,193.759994,193.794998,351307.0
1703181000,0,2023-12-21 17:50:00,193.789993,194.016998,193.75,193.776992,311859.0
1703181300,0,2023-12-21 17:55:00,193.779998,193.830001,193.669998,193.75,316192.0
1703181600,0,2023-12-21 18:00:00,193.75,194.050003,193.710006,194.029907,400465.0
1703181900,0,2023-12-21 18:05:00,194.020004,194.089004,193.830001,193.940002,260983.0
1703182200,0,2023-12-21 18:10:00,193.919998,194.11,193.850006,193.880004,224518.0
1703182500,0,2023-12-21 18:15:00,193.880004,193.880004,193.523605,193.524993,407887.0
1703182800,0,2023-12-21 18:20:00,193.529998,194.039993,193.5,193.940002,538203.0
1703183100,0,2023-12-21 18:25:00,193.945007,194.089996,193.809997,194.059997,272267.0
1703183400,0,2023-12-21 18:30:00,194.070007,194.240005,194.009994,194.11,424874.0
1703183700,0,2023-12-21 18:35:00,194.100097,194.11,193.925003,193.925003,270296.0
1703184000,0,2023-12-21 18:40:00,193.925003,194.070007,193.86,193.929992,338983.0
1703184300,0,2023-12-21 18:45:00,193.940002,194.139999,193.86,193.899993,369129.0
1703184600,0,2023-12-21 18:50:00,193.899993,194.009994,193.770004,194.0,328556.0
1703184900,0,2023-12-21 18:55:00,193.990005,194.100006,193.910003,194.060104,243235.0
1703185200,0,2023-12-21 19:00:00,194.059997,194.0885,193.951202,194.044998,266097.0
1703185500,0,2023-12-21 19:05:00,194.044998,194.119598,193.934997,193.949905,229688.0
1703185800,0,2023-12-21 19:10:00,193.940002,194.039993,193.820007,193.880004,296436.0
1703186100,0,2023-12-21 19:15:00,193.880004,194.149993,193.779998,194.070007,337979.0
1703186400,0,2023-12-21 19:20:00,194.070007,194.080001,193.839996,193.86,284128.0
1703186700,0,2023-12-21 19:25:00,193.860107,194.0,193.854995,194.0,236559.0
1703187000,0,2023-12-21 19:30:00,193.994995,194.100006,193.862792,194.080001,292252.0
1703187300,0,2023-12-21 19:35:00,194.074996,194.190002,194.035003,194.130004,269732.0
1703187600,0,2023-12-21 19:40:00,194.134994,194.309997,194.113906,194.280105,371989.0
1703187900,0,2023-12-21 19:45:00,194.279998,194.36,194.130004,194.160003,325750.0
1703188200,0,2023-12-21 19:50:00,194.160003,194.309997,194.065002,194.080001,290284.0
1703188500,0,2023-12-21 19:55:00,194.074996,194.089996,193.800003,193.884994,429558.0
1703188800,0,2023-12-21 20:00:00,193.889999,193.934997,193.759994,193.869995,388673.0
1703189100,0,2023-12-21 20:05:00,193.880004,193.974594,193.850006,193.940994,310777.0
1703189400,0,2023-12-21 20:10:00,193.942398,194.277893,193.914993,194.229995,522624.0
1703189700,0,2023-12-21 20:15:00,194.220001,194.279998,194.132507,194.25,357607.0
1703190000,0,2023-12-21 20:20:00,194.270004,194.375,194.11,194.149993,364428.0
1703190300,0,2023-12-21 20:25:00,194.139999,194.419998,194.029998,194.405105,492209.0
1703190600,0,2023-12-21 20:30:00,194.410003,194.509994,194.332107,194.505004,453985.0
1703190900,0,2023-12-21 20:35:00,194.509994,194.740005,194.470001,194.702499,606178.0
1703191200,0,2023-12-21 20:40:00,194.705001,194.789993,194.669998,194.699996,540023.0
1703191500,0,2023-12-21 20:45:00,194.699996,194.820007,194.622299,194.639999,483220.0
1703191800,0,2023-12-21 20:50:00,194.639999,194.979995,194.580001,194.899993,1063151.0
1703192100,0,2023-12-21 20:55:00,194.889999,194.899993,194.669998,194.679992,1868579.0
1703255400,0,2023-12-22 14:30:00,195.179992,195.410003,194.710006,194.720001,1967292.0
1703255700,0,2023-12-22 14:35:00,194.720001,194.820007,194.425003,194.664993,745624.0
1703256000,0,2023-12-22 14:40:00,194.664993,194.929992,194.639999,194.907394,680183.0
1703256300,0,2023-12-22 14:45:00,194.899993,195.009994,194.711593,194.990005,585772.0
1703256600,0,2023-12-22 14:50:00,194.985,195.309997,194.985,195.199996,635515.0
1703256900,0,2023-12-22 14:55:00,195.200103,195.309997,195.070007,195.235,426583.0
1703257200,0,2023-12-22 15:00:00,195.229995,195.289993,194.850006,194.961196,548549.0
1703257500,0,2023-12-22 15:05:00,194.960006,195.080001,194.770004,194.914993,444664.0
1703257800,0,2023-12-22 15:10:00,194.919998,195.050003,194.830001,194.979995,391715.0
1703258100,0,2023-12-22 15:15:00,194.975006,195.0,194.830001,194.875,341443.0
1703258400,0,2023-12-22 15:20:00,194.875,194.893798,194.580001,194.61,511319.0
1703258700,0,2023-12-22 15:25:00,194.61,194.839996,194.550003,194.664993,410368.0
1703259000,0,2023-12-22 15:30:00,194.664993,194.741195,194.460006,194.705001,565089.0
1703259300,0,2023-12-22 15:35:00,194.699996,194.710006,194.36,194.494995,462823.0
1703259600,0,2023-12-22 15:40:00,194.505004,194.600006,194.419998,194.475006,353510.0
1703259900,0,2023-12-22 15:45:00,194.479995,194.601394,194.470001,194.5699,390581.0
1703260200,0,2023-12-22 15:50:00,194.559997,194.559997,194.410003,194.459899,346246.0
1703260500,0,2023-12-22 15:55:00,194.453002,194.479995,194.330001,194.380004,371747.0
1703260800,0,2023-12-22 16:00:00,194.294998,194.380004,194.150207,194.154998,518556.0
1703261100,0,2023-12-22 16:05:00,194.160003,194.220001,194.009994,194.072402,499651.0
1703261400,0,2023-12-22 16:10:00,194.074996,194.279998,194.020004,194.259994,380299.0
1703261700,0,2023-12-22 16:15:00,194.255004,194.270004,194.11,194.205001,300268.0
1703262000,0,2023-12-22 16:20:00,194.205001,194.299896,194.132095,194.134994,288509.0
1703262300,0,2023-12-22 16:25:00,194.134994,194.210205,194.054992,194.175003,253195.0
1703262600,0,2023-12-22 16:30:00,194.169998,194.350006,194.169998,194.294998,323138.0
1703262900,0,2023-12-22 16:35:00,194.290298,194.309997,194.149993,194.270004,236888.0
1703263200,0,2023-12-22 16:40:00,194.270004,194.279998,194.119995,194.225006,199454.0
1703263500,0,2023-12-22 16:45:00,194.229995,194.229995,194.139999,194.160003,258800.0
1703263800,0,2023-12-22 16:50:00,194.160003,194.285003,194.130004,194.214996,240459.0
1703264100,0,2023-12-22 16:55:00,194.220001,194.270004,194.130004,194.130004,251775.0
1703264400,0,2023-12-22 17:00:00,194.139892,194.279998,194.134994,194.229995,233133.0
1703264700,0,2023-12-22 17:05:00,194.229995,194.320007,194.039993,194.130004,398843.0
1703265000,0,2023-12-22 17:10:00,194.134994,194.220001,194.039993,194.059997,204988.0
1703265300,0,2023-12-22 17:15:00,194.050003,194.139999,194.0,194.020202,294143.0
1703265600,0,2023-12-22 17:20:00,194.024993,194.024993,193.839996,193.875,443548.0
1703265900,0,2023-12-22 17:25:00,193.878204,194.11,193.850006,194.050003,348153.0
1703266200,0,2023-12-22 17:30:00,194.059997,194.119995,193.949996,194.110305,318844.0
1703266500,0,2023-12-22 17:35:00,194.11,194.160003,194.065002,194.149993,265197.0
1703266800,0,2023-12-22 17:40:00,194.154998,194.229995,194.139999,194.205001,292572.0
1703267100,0,2023-12-22 17:45:00,194.205001,194.270004,194.190002,194.195007,214864.0
1703267400,0,2023-12-22 17:50:00,194.199996,194.220001,194.119995,194.195007,229906.0
1703267700,0,2023-12-22 17:55:00,194.190002,194.257003,194.125,194.25,194858.0
1703268000,0,2023-12-22 18:00:00,194.259002,194.270004,194.160003,194.240005,242442.0
1703268300,0,2023-12-22 18:05:00,194.229995,194.380004,194.229995,194.341506,276419.0
1703268600,0,2023-12-22 18:10:00,194.339996,194.460006,194.320007,194.437393,204546.0
1703268900,0,2023-12-22 18:15:00,194.435394,194.445007,194.300003,194.304992,244241.0
1703269200,0,2023-12-22 18:20:00,194.309997,194.339996,194.179992,194.180099,258822.0
1703269500,0,2023-12-22 18:25:00,194.181396,194.199996,194.100006,194.130004,277640.0
1703269800,0,2023-12-22 18:30:00,194.125,194.25,194.125,194.225692,230908.0
1703270100,0,2023-12-22 18:35:00,194.229995,194.294998,194.130004,194.167602,219263.0
1703270400,0,2023-12-22 18:40:00,194.164993,194.181503,194.020095,194.119995,208541.0
1703270700,0,2023-12-22 18:45:00,194.119995,194.199996,194.070007,194.160003,192551.0
1703271000,0,2023-12-22 18:50:00,194.154998,194.199996,193.979995,193.994995,268043.0
1703271300,0,2023-12-22 18:55:00,193.994995,194.080001,193.985,194.0,171968.0
1703271600,0,2023-12-22 19:00:00,194.009994,194.020004,193.850006,193.850006,188119.0
1703271900,0,2023-12-22 19:05:00,193.854995,193.880004,193.580001,193.770004,589289.0
1703272200,0,2023-12-22 19:10:00,193.75,193.889999,193.729995,193.800003,235029.0
1703272500,0,2023-12-22 19:15:00,193.800003,193.800003,193.430099,193.529907,545093.0
1703272800,0,2023-12-22 19:20:00,193.529998,193.664993,193.169998,193.317504,427075.0
1703273100,0,2023-12-22 19:25:00,193.315597,193.345001,193.080001,193.119506,317035.0
1703273400,0,2023-12-22 19:30:00,193.115005,193.285003,192.970001,193.199996,659015.0
1703273700,0,2023-12-22 19:35:00,193.190002,193.505004,193.160095,193.434997,305123.0
1703274000,0,2023-12-22 19:40:00,193.439895,193.660003,193.418792,193.645004,310657.0
1703274300,0,2023-12-22 19:45:00,193.634994,193.820007,193.634994,193.759994,324885.0
1703274600,0,2023-12-22 19:50:00,193.759994,193.899993,193.757904,193.804992,250861.0
1703274900,0,2023-12-22 19:55:00,193.801895,193.889999,193.785003,193.800003,250180.0
1703275200,0,2023-12-22 20:00:00,193.809997,193.869995,193.61,193.755004,454430.0
1703275500,0,2023-12-22 20:05:00,193.75,193.804992,193.619995,193.619995,247585.0
1703275800,0,2023-12-22 20:10:00,193.630004,193.759994,193.61,193.733901,301003.0
1703276100,0,2023-12-22 20:15:00,193.729995,193.800003,193.669998,193.789993,374661.0
1703276400,0,2023-12-22 20:20:00,193.779998,193.86,193.740005,193.810302,373713.0
1703276700,0,2023-12-22 20:25:00,193.809997,193.979995,193.800003,193.979995,422103.0
1703277000,0,2023-12-22 20:30:00,193.975006,193.990005,193.830001,193.839996,321818.0
1703277300,0,2023-12-22 20:35:00,193.835006,193.845001,193.690002,193.699996,416732.0
1703277600,0,2023-12-22 20:40:00,193.708297,193.720001,193.574996,193.654998,401940.0
1703277900,0,2023-12-22 20:45:00,193.654998,193.820007,193.570007,193.595001,498217.0
1703278200,0,2023-12-22 20:50:00,193.589996,193.800003,193.544998,193.625,867752.0
1703278500,0,2023-12-22 20:55:00,193.619995,193.714996,193.485,193.529998,1871346.0
1703601000,0,2023-12-26 14:30:00,193.61,193.775695,193.190002,193.399993,1616416.0
1703601300,0,2023-12-26 14:35:00,193.404998,193.850006,193.320007,193.449996,668337.0
1703601600,0,2023-12-26 14:40:00,193.460006,193.889999,193.455001,193.740005,647101.0
1703601900,0,2023-12-26 14:45:00,193.740005,193.869903,193.309997,193.389999,513742.0
1703602200,0,2023-12-26 14:50:00,193.399993,193.419906,193.029998,193.073501,537159.0
1703602500,0,2023-12-26 14:55:00,193.080001,193.259994,192.979995,193.25,594889.0
1703602800,0,2023-12-26 15:00:00,193.255004,193.279998,193.100006,193.121093,393542.0
1703603100,0,2023-12-26 15:05:00,193.119995,193.125,193.009994,193.087997,307794.0
1703603400,0,2023-12-26 15:10:00,193.085006,193.164993,193.029998,193.029998,320436.0
1703603700,0,2023-12-26 15:15:00,193.029998,193.160003,192.889999,193.110305,518793.0
1703604000,0,2023-12-26 15:20:00,193.115005,193.178894,193.061004,193.125,309203.0
1703604300,0,2023-12-26 15:25:00,193.125,193.229995,193.034698,193.070007,346530.0
1703604600,0,2023-12-26 15:30:00,193.074996,193.179992,193.059997,193.100006,319423.0
1703604900,0,2023-12-26 15:35:00,193.11,193.339996,193.11,193.320007,394931.0
1703605200,0,2023-12-26 15:40:00,193.320007,193.440002,193.199996,193.239898,377997.0
1703605500,0,2023-12-26 15:45:00,193.235,193.264999,193.145004,193.240005,310850.0
1703605800,0,2023-12-26 15:50:00,193.235,193.240005,193.009994,193.044998,336956.0
1703606100,0,2023-12-26 15:55:00,193.050003,193.229995,193.049896,193.225006,221037.0
1703606400,0,2023-12-26 16:00:00,193.227996,193.229995,193.050003,193.104202,220628.0
1703606700,0,2023-12-26 16:05:00,193.100006,193.179992,193.009994,193.089996,220577.0
1703607000,0,2023-12-26 16:10:00,193.089996,193.175003,193.020004,193.139999,176472.0
1703607300,0,2023-12-26 16:15:00,193.139999,193.160003,192.940093,192.996597,299851.0
1703607600,0,2023-12-26 16:20:00,192.994995,193.050003,192.899993,192.902893,199197.0
1703607900,0,2023-12-26 16:25:00,192.902694,193.018005,192.889999,192.964996,256282.0
1703608200,0,2023-12-26 16:30:00,192.964996,193.154998,192.960006,193.104003,287223.0
1703608500,0,2023-12-26 16:35:00,193.104995,193.148101,193.080001,193.100006,173756.0
1703608800,0,2023-12-26 16:40:00,193.089996,193.160003,193.072006,193.127502,136972.0
1703609100,0,2023-12-26 16:45:00,193.130004,193.240005,193.130004,193.145004,236271.0
1703609400,0,2023-12-26 16:50:00,193.145004,193.300003,193.130004,193.289901,226110.0
1703609700,0,2023-12-26 16:55:00,193.289993,193.289993,193.149993,193.225006,224933.0
1703610000,0,2023-12-26 17:00:00,193.220001,193.229995,193.119995,193.149993,185558.0
1703610300,0,2023-12-26 17:05:00,193.139999,193.160003,193.054992,193.065002,229034.0
1703610600,0,2023-12-26 17:10:00,193.065002,193.216598,193.059997,193.169998,262799.0
1703610900,0,2023-12-26 17:15:00,193.169998,193.210006,193.125,193.160003,209610.0
1703611200,0,2023-12-26 17:20:00,193.149993,193.240005,193.125,193.169998,187888.0
1703611500,0,2023-12-26 17:25:00,193.169998,193.220001,193.080001,193.095001,150320.0
1703611800,0,2023-12-26 17:30:00,193.095001,193.139999,193.070007,193.089996,226604.0
1703612100,0,2023-12-26 17:35:00,193.085006,193.1156,193.029998,193.089996,248754.0
1703612400,0,2023-12-26 17:40:00,193.085006,193.118499,193.059997,193.11,225287.0
1703612700,0,2023-12-26 17:45:00,193.119995,193.330001,193.11,193.279998,274477.0
1703613000,0,2023-12-26 17:50:00,193.285003,193.304992,193.229995,193.279998,185817.0
1703613300,0,2023-12-26 17:55:00,193.285003,193.289993,193.139999,193.179992,184413.0
1703613600,0,2023-12-26 18:00:00,193.179992,193.287704,193.169998,193.270095,136783.0
1703613900,0,2023-12-26 18:05:00,193.279907,193.309997,193.210006,193.297302,144115.0
1703614200,0,2023-12-26 18:10:00,193.294998,193.36,193.259994,193.285003,215618.0
1703614500,0,2023-12-26 18:15:00,193.285003,193.285003,193.210098,193.235,135384.0
1703614800,0,2023-12-26 18:20:00,193.25,193.270004,193.179992,193.207901,178627.0
1703615100,0,2023-12-26 18:25:00,193.210006,193.220001,193.11,193.139999,200205.0
1703615400,0,2023-12-26 18:30:00,193.145004,193.160003,193.074996,193.080001,180516.0
1703615700,0,2023-12-26 18:35:00,193.080001,193.080001,193.020004,193.039993,183499.0
1703616000,0,2023-12-26 18:40:00,193.039993,193.070007,193.0,193.030303,243607.0
1703616300,0,2023-12-26 18:45:00,193.030105,193.080001,192.990005,193.003692,228746.0
1703616600,0,2023-12-26 18:50:00,193.009994,193.020004,192.830001,192.865005,272512.0
1703616900,0,2023-12-26 18:55:00,192.860198,192.919998,192.86,192.889801,225183.0
1703617200,0,2023-12-26 19:00:00,192.889999,193.009994,192.869995,193.0,235295.0
1703617500,0,2023-12-26 19:05:00,193.0,193.009994,192.919998,192.930099,148376.0
1703617800,0,2023-12-26 19:10:00,192.940002,193.020004,192.929992,192.990005,201145.0
1703618100,0,2023-12-26 19:15:00,192.985,193.070007,192.975006,193.039001,212296.0
1703618400,0,2023-12-26 19:20:00,193.035003,193.139999,193.009994,193.130004,207756.0
1703618700,0,2023-12-26 19:25:00,193.119995,193.130004,193.033096,193.080001,161050.0
1703619000,0,2023-12-26 19:30:00,193.089996,193.095001,193.009994,193.014999,195871.0
1703619300,0,2023-12-26 19:35:00,193.009994,193.050003,192.970001,193.0,213650.0
1703619600,0,2023-12-26 19:40:00,193.007507,193.020004,192.960006,192.964202,162922.0
1703619900,0,2023-12-26 19:45:00,192.964996,193.039993,192.960006,192.9747,175587.0
1703620200,0,2023-12-26 19:50:00,192.979995,193.020004,192.970001,193.009994,199103.0
1703620500,0,2023-12-26 19:55:00,193.005004,193.070007,192.980895,193.044998,204021.0
1703620800,0,2023-12-26 20:00:00,193.050003,193.119995,193.020004,193.100006,224130.0
1703621100,0,2023-12-26 20:05:00,193.095901,193.184997,193.085006,193.104995,292111.0
1703621400,0,2023-12-26 20:10:00,193.11,193.210098,193.100006,193.183502,211565.0
1703621700,0,2023-12-26 20:15:00,193.190002,193.210006,193.154998,193.199905,175474.0
1703622000,0,2023-12-26 20:20:00,193.199996,193.279998,193.179992,193.255004,264837.0
1703622300,0,2023-12-26 20:25:00,193.255004,193.460006,193.255004,193.412094,615142.0
1703622600,0,2023-12-26 20:30:00,193.419998,193.490005,193.380004,193.434997,437523.0
1703622900,0,2023-12-26 20:35:00,193.429992,193.470001,193.220001,193.244995,426808.0
1703623200,0,2023-12-26 20:40:00,193.25,193.269897,193.199996,193.25,304198.0
1703623500,0,2023-12-26 20:45:00,193.25,193.25,193.100006,193.104995,373495.0
1703623800,0,2023-12-26 20:50:00,193.100006,193.190002,192.960006,193.0,760119.0
1703624100,0,2023-12-26 20:55:00,193.0,193.11,192.919998,193.039993,1413212.0
1703687400,0,2023-12-27 14:30:00,192.490005,192.879898,192.36,192.574203,2322961.0
1703687700,0,2023-12-27 14:35:00,192.570297,192.839996,192.470001,192.720001,624018.0
1703688000,0,2023-12-27 14:40:00,192.720001,192.897201,192.660003,192.869903,464125.0
1703688300,0,2023-12-27 14:45:00,192.861999,192.876998,192.600006,192.679,424048.0
1703688600,0,2023-12-27 14:50:00,192.679992,192.720001,192.479995,192.710006,442959.0
1703688900,0,2023-12-27 14:55:00,192.699996,192.725006,192.440002,192.449996,437769.0
1703689200,0,2023-12-27 15:00:00,192.455001,192.539993,192.190002,192.210006,666751.0
1703689500,0,2023-12-27 15:05:00,192.205093,192.229995,192.050003,192.065002,434154.0
1703689800,0,2023-12-27 15:10:00,192.060104,192.100006,191.445007,191.61,1233260.0
1703690100,0,2023-12-27 15:15:00,191.61,191.785003,191.585006,191.720001,739359.0
1703690400,0,2023-12-27 15:20:00,191.714996,191.714996,191.524993,191.580001,524863.0
1703690700,0,2023-12-27 15:25:00,191.589996,191.75,191.550003,191.638504,486091.0
1703691000,0,2023-12-27 15:30:00,191.634994,191.669998,191.369995,191.380996,663384.0
1703691300,0,2023-12-27 15:35:00,191.380203,191.440002,191.100006,191.404403,831922.0
1703691600,0,2023-12-27 15:40:00,191.404998,191.436904,191.270004,191.417694,456305.0
1703691900,0,2023-12-27 15:45:00,191.419998,191.639999,191.395004,191.630004,489427.0
1703692200,0,2023-12-27 15:50:00,191.630004,191.660003,191.520004,191.647094,307828.0
1703692500,0,2023-12-27 15:55:00,191.645004,191.774993,191.639892,191.669998,433883.0
1703692800,0,2023-12-27 16:00:00,191.678802,191.699996,191.490005,191.604995,361945.0
1703693100,0,2023-12-27 16:05:00,191.600006,191.639999,191.470001,191.580001,333733.0
1703693400,0,2023-12-27 16:10:00,191.570007,191.578094,191.490005,191.509994,210150.0
1703693700,0,2023-12-27 16:15:00,191.520004,191.529998,191.380004,191.399902,367347.0
1703694000,0,2023-12-27 16:20:00,191.401504,191.419998,191.272903,191.285003,325363.0
1703694300,0,2023-12-27 16:25:00,191.285003,191.727996,191.089996,191.680404,1042692.0
1703694600,0,2023-12-27 16:30:00,191.679992,191.690002,191.550003,191.619995,777799.0
1703694900,0,2023-12-27 16:35:00,191.630004,192.059906,191.619995,191.955001,911528.0
1703695200,0,2023-12-27 16:40:00,191.955001,191.990005,191.839996,191.970001,605699.0
1703695500,0,2023-12-27 16:45:00,191.970001,192.179992,191.949996,192.0475,428588.0
1703695800,0,2023-12-27 16:50:00,192.049896,192.179992,191.934997,191.949996,475170.0
1703696100,0,2023-12-27 16:55:00,191.960006,192.149993,191.934997,192.144195,331925.0
1703696400,0,2023-12-27 17:00:00,192.149993,192.240005,192.111099,192.229995,575867.0
1703696700,0,2023-12-27 17:05:00,192.229995,192.320007,192.145004,192.220001,324127.0
1703697000,0,2023-12-27 17:10:00,192.220001,192.309997,192.190002,192.274993,241561.0
1703697300,0,2023-12-27 17:15:00,192.274993,192.369995,192.259994,192.354995,301677.0
1703697600,0,2023-12-27 17:20:00,192.354995,192.470001,192.259994,192.360107,504874.0
1703697900,0,2023-12-27 17:25:00,192.369995,192.529998,192.315002,192.479995,348573.0
1703698200,0,2023-12-27 17:30:00,192.475006,192.710006,192.470092,192.707794,532535.0
1703698500,0,2023-12-27 17:35:00,192.710006,192.710006,192.570007,192.640106,319664.0
1703698800,0,2023-12-27 17:40:00,192.649993,192.692993,192.460006,192.548995,452239.0
1703699100,0,2023-12-27 17:45:00,192.544998,192.75,192.520095,192.726394,384491.0
1703699400,0,2023-12-27 17:50:00,192.721496,192.740005,192.5401,192.589904,1244119.0
1703699700,0,2023-12-27 17:55:00,192.580093,192.679992,192.559997,192.639999,201848.0
1703700000,0,2023-12-27 18:00:00,192.639999,192.880004,192.639999,192.830001,422830.0
1703700300,0,2023-12-27 18:05:00,192.829696,193.059997,192.770004,192.949996,807683.0
1703700600,0,2023-12-27 18:10:00,192.949996,193.149993,192.839996,192.929901,543804.0
1703700900,0,2023-12-27 18:15:00,192.929992,192.975006,192.789993,192.910003,354672.0
1703701200,0,2023-12-27 18:20:00,192.919998,192.929901,192.809997,192.910003,205768.0
1703701500,0,2023-12-27 18:25:00,192.889999,193.039993,192.869995,192.975997,262290.0
1703701800,0,2023-12-27 18:30:00,192.979003,193.074996,192.970001,193.0699,230795.0
1703702100,0,2023-12-27 18:35:00,193.070007,193.149993,193.039993,193.11,238028.0
1703702400,0,2023-12-27 18:40:00,193.114196,193.279998,193.110107,193.274993,440451.0
1703702700,0,2023-12-27 18:45:00,193.270797,193.429992,193.255004,193.4001,416410.0
1703703000,0,2023-12-27 18:50:00,193.409698,193.5,193.36,193.429992,373482.0
1703703300,0,2023-12-27 18:55:00,193.429992,193.490005,193.345001,193.381805,284917.0
1703703600,0,2023-12-27 19:00:00,193.380004,193.380004,192.929992,193.005004,548957.0
1703703900,0,2023-12-27 19:05:00,192.994995,193.100006,192.949996,193.039993,352089.0
1703704200,0,2023-12-27 19:10:00,193.020004,193.050003,192.789993,192.854995,523712.0
1703704500,0,2023-12-27 19:15:00,192.86,192.926803,192.779998,192.910003,315256.0
1703704800,0,2023-12-27 19:20:00,192.910003,193.080001,192.875,193.044998,364849.0
1703705100,0,2023-12-27 19:25:00,193.044998,193.240005,192.990997,193.149993,463299.0
1703705400,0,2023-12-27 19:30:00,193.169998,193.240005,193.089996,193.149993,306366.0
1703705700,0,2023-12-27 19:35:00,193.151596,193.209899,193.125,193.129898,159332.0
1703706000,0,2023-12-27 19:40:00,193.125,193.125,192.890304,192.955795,404952.0
1703706300,0,2023-12-27 19:45:00,192.955001,193.095001,192.919998,193.095001,168154.0
1703706600,0,2023-12-27 19:50:00,193.089996,193.130004,192.759994,192.820007,361516.0
1703706900,0,2023-12-27 19:55:00,192.830001,193.0,192.789993,192.919998,262591.0
1703707200,0,2023-12-27 20:00:00,192.919998,193.009994,192.884994,192.964996,394029.0
1703707500,0,2023-12-27 20:05:00,192.965194,192.979904,192.845001,192.904998,244573.0
1703707800,0,2023-12-27 20:10:00,192.910003,192.979995,192.86,192.899993,213002.0
1703708100,0,2023-12-27 20:15:00,192.895004,193.029998,192.880004,193.014999,260041.0
1703708400,0,2023-12-27 20:20:00,193.009994,193.039993,192.910003,192.940002,227914.0
1703708700,0,2023-12-27 20:25:00,192.947097,192.947097,192.809997,192.929992,253292.0
1703709000,0,2023-12-27 20:30:00,192.929992,193.020004,192.910003,193.005004,269202.0
1703709300,0,2023-12-27 20:35:00,193.009994,193.115005,192.994995,193.086898,642702.0
1703709600,0,2023-12-27 20:40:00,193.085006,193.119995,192.889999,192.907501,362453.0
1703709900,0,2023-12-27 20:45:00,192.904998,192.940002,192.770004,192.832992,1183651.0
1703710200,0,2023-12-27 20:50:00,192.839996,193.0,192.729995,192.86,1254822.0
1703710500,0,2023-12-27 20:55:00,192.865005,193.220001,192.830001,193.169998,1981269.0
1703773800,0,2023-12-28 14:30:00,194.139999,194.660003,193.990005,194.226501,2527022.0
1703774100,0,2023-12-28 14:35:00,194.25,194.419998,194.160003,194.320007,666620.0
1703774400,0,2023-12-28 14:40:00,194.309997,194.639999,194.225006,194.634994,706389.0
1703774700,0,2023-12-28 14:45:00,194.634994,194.649993,194.115005,194.264999,712622.0
1703775000,0,2023-12-28 14:50:00,194.259994,194.301803,194.080001,194.0858,458378.0
1703775300,0,2023-12-28 14:55:00,194.080001,194.139999,193.979995,194.095001,459360.0
1703775600,0,2023-12-28 15:00:00,194.095001,194.229995,193.910995,193.919998,540397.0
1703775900,0,2023-12-28 15:05:00,193.910095,193.945007,193.729995,193.910003,452353.0
1703776200,0,2023-12-28 15:10:00,193.904998,193.979995,193.850006,193.918594,303310.0
1703776500,0,2023-12-28 15:15:00,193.914993,194.029907,193.850006,193.865005,396189.0
1703776800,0,2023-12-28 15:20:00,193.860107,194.169998,193.860107,194.148696,403110.0
1703777100,0,2023-12-28 15:25:00,194.148498,194.270004,194.139999,194.249099,425408.0
1703777400,0,2023-12-28 15:30:00,194.25,194.36,194.197998,194.283599,494275.0
1703777700,0,2023-12-28 15:35:00,194.289001,194.300003,194.120605,194.179992,387375.0
1703778000,0,2023-12-28 15:40:00,194.179992,194.289993,194.100006,194.217895,321832.0
1703778300,0,2023-12-28 15:45:00,194.220001,194.470001,194.210006,194.429992,465964.0
1703778600,0,2023-12-28 15:50:00,194.425003,194.479995,194.330001,194.357894,345937.0
1703778900,0,2023-12-28 15:55:00,194.36,194.455001,194.190002,194.210006,387705.0
1703779200,0,2023-12-28 16:00:00,194.211196,194.220001,194.009994,194.115005,415179.0
1703779500,0,2023-12-28 16:05:00,194.119094,194.210006,194.009994,194.129699,313722.0
1703779800,0,2023-12-28 16:10:00,194.130004,194.184997,194.059997,194.144195,274216.0
1703780100,0,2023-12-28 16:15:00,194.149993,194.179992,193.919998,193.919998,249751.0
1703780400,0,2023-12-28 16:20:00,193.925003,194.104995,193.889999,193.994995,289849.0
1703780700,0,2023-12-28 16:25:00,193.994995,194.089996,193.895004,194.050003,286030.0
1703781000,0,2023-12-28 16:30:00,194.054992,194.171401,193.990005,194.134994,274298.0
1703781300,0,2023-12-28 16:35:00,194.138107,194.175003,194.080093,194.139999,178542.0
1703781600,0,2023-12-28 16:40:00,194.139999,194.164993,194.100006,194.11,195274.0
1703781900,0,2023-12-28 16:45:00,194.115005,194.169998,194.085006,194.139999,166449.0
1703782200,0,2023-12-28 16:50:00,194.139999,194.179992,194.080001,194.169998,172701.0
1703782500,0,2023-12-28 16:55:00,194.175003,194.220001,194.080001,194.130004,238211.0
1703782800,0,2023-12-28 17:00:00,194.125,194.25,194.079895,194.240005,235635.0
1703783100,0,2023-12-28 17:05:00,194.229995,194.429992,194.217697,194.229995,281286.0
1703783400,0,2023-12-28 17:10:00,194.229995,194.270004,194.164993,194.182998,164665.0
1703783700,0,2023-12-28 17:15:00,194.184997,194.229995,194.130004,194.157806,227795.0
1703784000,0,2023-12-28 17:20:00,194.160003,194.199996,194.074996,194.125,244690.0
1703784300,0,2023-12-28 17:25:00,194.125,194.229995,194.115005,194.160003,173732.0
1703784600,0,2023-12-28 17:30:00,194.164993,194.190002,194.100006,194.117492,156581.0
1703784900,0,2023-12-28 17:35:00,194.125,194.130004,193.979995,193.985,212180.0
1703785200,0,2023-12-28 17:40:00,193.985,194.020004,193.925003,193.955001,181076.0
1703785500,0,2023-12-28 17:45:00,193.960006,193.970001,193.899993,193.919998,174389.0
1703785800,0,2023-12-28 17:50:00,193.912902,194.039993,193.889999,193.955001,256505.0
1703786100,0,2023-12-28 17:55:00,193.955001,194.050003,193.938705,193.979995,911825.0
1703786400,0,2023-12-28 18:00:00,193.975006,193.979995,193.615005,193.75,460316.0
1703786700,0,2023-12-28 18:05:00,193.755004,193.869995,193.580001,193.854995,280548.0
1703787000,0,2023-12-28 18:10:00,193.86,193.929992,193.699996,193.718994,317575.0
1703787300,0,2023-12-28 18:15:00,193.718902,193.800292,193.684997,193.699996,306650.0
1703787600,0,2023-12-28 18:20:00,193.699996,193.75,193.619995,193.75,282176.0
1703787900,0,2023-12-28 18:25:00,193.744201,193.759994,193.650604,193.699996,192347.0
1703788200,0,2023-12-28 18:30:00,193.699996,193.800003,193.669998,193.779998,288987.0
1703788500,0,2023-12-28 18:35:00,193.776794,193.929992,193.75,193.880004,329905.0
1703788800,0,2023-12-28 18:40:00,193.880004,193.909698,193.759994,193.869995,159542.0
1703789100,0,2023-12-28 18:45:00,193.869995,193.889999,193.800994,193.86,150097.0
1703789400,0,2023-12-28 18:50:00,193.869995,193.979995,193.869995,193.919998,218099.0
1703789700,0,2023-12-28 18:55:00,193.910003,193.919998,193.830001,193.870605,157595.0
1703790000,0,2023-12-28 19:00:00,193.875,193.979995,193.865005,193.975006,203482.0
1703790300,0,2023-12-28 19:05:00,193.970001,194.009994,193.9169,194.0,196940.0
1703790600,0,2023-12-28 19:10:00,193.990005,194.070007,193.970001,193.975006,232237.0
1703790900,0,2023-12-28 19:15:00,193.970001,194.070007,193.955001,194.020004,181028.0
1703791200,0,2023-12-28 19:20:00,194.014999,194.050003,193.970001,194.035003,174493.0
1703791500,0,2023-12-28 19:25:00,194.029998,194.059997,193.990005,194.014999,185734.0
1703791800,0,2023-12-28 19:30:00,194.014999,194.050003,193.955001,194.020004,213949.0
1703792100,0,2023-12-28 19:35:00,194.029998,194.089996,193.990005,194.039993,213902.0
1703792400,0,2023-12-28 19:40:00,194.039993,194.059997,193.990005,194.009994,165169.0
1703792700,0,2023-12-28 19:45:00,194.020004,194.020004,193.919998,193.960998,183226.0
1703793000,0,2023-12-28 19:50:00,193.964996,193.975006,193.889999,193.934997,188975.0
1703793300,0,2023-12-28 19:55:00,193.929992,193.990005,193.925003,193.974105,137510.0
1703793600,0,2023-12-28 20:00:00,193.970001,193.970001,193.809997,193.830001,325765.0
1703793900,0,2023-12-28 20:05:00,193.830001,193.960006,193.764999,193.945495,236229.0
1703794200,0,2023-12-28 20:10:00,193.945007,193.949996,193.729995,193.830001,281834.0
1703794500,0,2023-12-28 20:15:00,193.830001,193.830001,193.639999,193.774993,444501.0
1703794800,0,2023-12-28 20:20:00,193.770004,193.835006,193.630004,193.639999,240728.0
1703795100,0,2023-12-28 20:25:00,193.649902,193.699996,193.550003,193.675003,392192.0
1703795400,0,2023-12-28 20:30:00,193.669998,193.720001,193.589996,193.6109,256247.0
1703795700,0,2023-12-28 20:35:00,193.615005,193.690002,193.615005,193.639999,225829.0
1703796000,0,2023-12-28 20:40:00,193.634994,193.759994,193.615005,193.735,331880.0
1703796300,0,2023-12-28 20:45:00,193.729995,193.859695,193.660003,193.770004,422321.0
1703796600,0,2023-12-28 20:50:00,193.759994,193.759994,193.169998,193.25,1123946.0
1703796900,0,2023-12-28 20:55:00,193.25,193.720001,193.229995,193.580001,2715209.0
1703860200,0,2023-12-29 14:30:00,193.899993,194.399993,193.809997,194.030899,1412509.0
1703860500,0,2023-12-29 14:35:00,194.039993,194.039993,193.509994,193.529998,472352.0
1703860800,0,2023-12-29 14:40:00,193.539993,193.619995,193.430099,193.554992,357982.0
1703861100,0,2023-12-29 14:45:00,193.550003,193.690002,193.475006,193.669998,427339.0
1703861400,0,2023-12-29 14:50:00,193.664993,193.779998,193.600006,193.690002,307434.0
1703861700,0,2023-12-29 14:55:00,193.679992,193.679992,193.479995,193.505004,249711.0
1703862000,0,2023-12-29 15:00:00,193.505004,193.509994,193.279998,193.395004,337845.0
1703862300,0,2023-12-29 15:05:00,193.389999,193.429992,193.259994,193.285003,310087.0
1703862600,0,2023-12-29 15:10:00,193.285003,193.414993,193.255004,193.369995,312830.0
1703862900,0,2023-12-29 15:15:00,193.369995,193.389999,193.300003,193.320007,309175.0
1703863200,0,2023-12-29 15:20:00,193.330001,193.380004,193.220306,193.267593,321429.0
1703863500,0,2023-12-29 15:25:00,193.264999,193.520004,193.25,193.509994,296392.0
1703863800,0,2023-12-29 15:30:00,193.509994,193.550003,193.100006,193.264999,425313.0
1703864100,0,2023-12-29 15:35:00,193.270004,193.289993,193.171798,193.210006,226705.0
1703864400,0,2023-12-29 15:40:00,193.199996,193.229995,192.960006,193.0,383688.0
1703864700,0,2023-12-29 15:45:00,193.005004,193.095001,192.669998,192.729995,426103.0
1703865000,0,2023-12-29 15:50:00,192.729995,192.899993,192.664596,192.729995,322146.0
1703865300,0,2023-12-29 15:55:00,192.725006,192.820007,192.6716,192.755004,302761.0
1703865600,0,2023-12-29 16:00:00,192.759994,192.866699,192.585006,192.835098,419518.0
1703865900,0,2023-12-29 16:05:00,192.839996,192.860992,192.5,192.591003,329599.0
1703866200,0,2023-12-29 16:10:00,192.589996,192.627593,192.395492,192.410003,264931.0
1703866500,0,2023-12-29 16:15:00,192.414993,192.479995,192.169998,192.335006,413171.0
1703866800,0,2023-12-29 16:20:00,192.339996,192.380004,192.070007,192.130004,289047.0
1703867100,0,2023-12-29 16:25:00,192.130004,192.139999,191.909896,191.960006,466863.0
1703867400,0,2023-12-29 16:30:00,191.964996,192.070007,191.889999,192.020004,360253.0
1703867700,0,2023-12-29 16:35:00,192.020004,192.100006,191.934997,192.039993,423605.0
1703868000,0,2023-12-29 16:40:00,192.029998,192.160003,191.960006,191.9888,293719.0
1703868300,0,2023-12-29 16:45:00,191.985,192.375,191.979995,192.350006,422391.0
1703868600,0,2023-12-29 16:50:00,192.351196,192.399993,192.190002,192.399993,294676.0
1703868900,0,2023-12-29 16:55:00,192.389999,192.449996,192.309997,192.320098,207117.0
1703869200,0,2023-12-29 17:00:00,192.324996,192.479995,192.225006,192.255004,259102.0
1703869500,0,2023-12-29 17:05:00,192.255004,192.2677,192.11,192.160003,367153.0
1703869800,0,2023-12-29 17:10:00,192.164993,192.229995,192.0,192.029998,534473.0
1703870100,0,2023-12-29 17:15:00,192.020004,192.070007,191.850006,191.919998,426742.0
1703870400,0,2023-12-29 17:20:00,191.919998,192.044998,191.725006,191.86,469473.0
1703870700,0,2023-12-29 17:25:00,191.850006,191.964996,191.830001,191.899993,262282.0
1703871000,0,2023-12-29 17:30:00,191.904998,192.059997,191.883193,191.929992,315478.0
1703871300,0,2023-12-29 17:35:00,191.9319,191.949996,191.815002,191.826995,284484.0
1703871600,0,2023-12-29 17:40:00,191.824996,191.929992,191.779998,191.858505,299840.0
1703871900,0,2023-12-29 17:45:00,191.850006,191.988998,191.800003,191.848297,477634.0
1703872200,0,2023-12-29 17:50:00,191.839996,192.0,191.839996,191.934997,227595.0
1703872500,0,2023-12-29 17:55:00,191.940002,192.020004,191.929992,191.955001,329182.0
1703872800,0,2023-12-29 18:00:00,191.955001,192.130004,191.869995,192.074996,358529.0
1703873100,0,2023-12-29 18:05:00,192.078292,192.225006,192.078292,192.100006,318291.0
1703873400,0,2023-12-29 18:10:00,192.100006,192.229995,192.080001,192.080001,333284.0
1703873700,0,2023-12-29 18:15:00,192.085006,192.119995,191.904998,191.964996,416884.0
1703874000,0,2023-12-29 18:20:00,191.960006,192.0372,191.880004,191.990005,208997.0
1703874300,0,2023-12-29 18:25:00,191.985,192.014999,191.889999,191.899993,346655.0
1703874600,0,2023-12-29 18:30:00,191.904998,192.130004,191.899993,192.070007,267415.0
1703874900,0,2023-12-29 18:35:00,192.080001,192.246795,192.070495,192.238906,277594.0
1703875200,0,2023-12-29 18:40:00,192.240005,192.279998,192.190002,192.228607,211335.0
1703875500,0,2023-12-29 18:45:00,192.229995,192.350006,192.195007,192.347595,235664.0
1703875800,0,2023-12-29 18:50:00,192.339996,192.375,192.229995,192.270004,192170.0
1703876100,0,2023-12-29 18:55:00,192.270004,192.419998,192.259994,192.369995,419079.0
1703876400,0,2023-12-29 19:00:00,192.375,192.449996,192.240005,192.300003,323879.0
1703876700,0,2023-12-29 19:05:00,192.289993,192.399993,192.270004,192.309997,169866.0
1703877000,0,2023-12-29 19:10:00,192.303497,192.389999,192.255004,192.279998,165288.0
1703877300,0,2023-12-29 19:15:00,192.274993,192.339996,192.240005,192.339996,136166.0
1703877600,0,2023-12-29 19:20:00,192.345001,192.389999,192.279998,192.330001,168813.0
1703877900,0,2023-12-29 19:25:00,192.330001,192.375,192.089996,192.119995,242468.0
1703878200,0,2023-12-29 19:30:00,192.115005,192.25,192.11,192.210006,220114.0
1703878500,0,2023-12-29 19:35:00,192.205001,192.289993,192.175003,192.240005,164335.0
1703878800,0,2023-12-29 19:40:00,192.240005,192.350097,192.190002,192.339996,200573.0
1703879100,0,2023-12-29 19:45:00,192.339996,192.457992,192.332305,192.401397,277178.0
1703879400,0,2023-12-29 19:50:00,192.410003,192.479995,192.399993,192.451705,171567.0
1703879700,0,2023-12-29 19:55:00,192.470001,192.539993,192.429992,192.470001,739679.0
1703880000,0,2023-12-29 20:00:00,192.475006,192.490097,192.270004,192.300094,265382.0
1703880300,0,2023-12-29 20:05:00,192.300003,192.520004,192.271392,192.510101,357389.0
1703880600,0,2023-12-29 20:10:00,192.509994,192.630004,192.449996,192.500396,554207.0
1703880900,0,2023-12-29 20:15:00,192.509994,192.649993,192.470001,192.61,450727.0
1703881200,0,2023-12-29 20:20:00,192.605697,192.678695,192.479995,192.552093,346296.0
1703881500,0,2023-12-29 20:25:00,192.570007,192.729995,192.535003,192.679992,362307.0
1703881800,0,2023-12-29 20:30:00,192.675003,192.759994,192.634994,192.639999,720526.0
1703882100,0,2023-12-29 20:35:00,192.639999,192.720001,192.630004,192.634994,333590.0
1703882400,0,2023-12-29 20:40:00,192.634994,192.695007,192.470001,192.5,458428.0
1703882700,0,2023-12-29 20:45:00,192.505004,192.589996,192.490005,192.510299,443450.0
1703883000,0,2023-12-29 20:50:00,192.520004,193.130004,192.020004,192.369995,2067779.0
1703883300,0,2023-12-29 20:55:00,192.350006,192.899993,192.160003,192.520004,3730022.0
1704205800,0,2024-01-02 14:30:00,187.149993,188.440002,186.350006,187.729995,7856580.0
1704206100,0,2024-01-02 14:35:00,187.759994,188.070007,187.130004,187.529998,1827415.0
1704206400,0,2024-01-02 14:40:00,187.539993,187.559997,186.059997,186.259994,2191393.0
1704206700,0,2024-01-02 14:45:00,186.25,186.940002,186.009994,186.100006,1732940.0
1704207000,0,2024-01-02 14:50:00,186.089996,186.679992,186.089996,186.279998,1487644.0
1704207300,0,2024-01-02 14:55:00,186.270004,186.600006,186.029998,186.520004,1303750.0
1704207600,0,2024-01-02 15:00:00,186.520004,186.929992,186.479995,186.830001,1225054.0
1704207900,0,2024-01-02 15:05:00,186.820098,186.970001,186.490005,186.639999,861389.0
1704208200,0,2024-01-02 15:10:00,186.630004,186.830001,186.490005,186.529998,728327.0
1704208500,0,2024-01-02 15:15:00,186.529998,186.574996,186.289993,186.479995,633148.0
1704208800,0,2024-01-02 15:20:00,186.479995,186.550003,186.270004,186.470001,591990.0
1704209100,0,2024-01-02 15:25:00,186.460098,186.580001,186.070007,186.189895,733661.0
1704209400,0,2024-01-02 15:30:00,186.179992,186.179992,185.580001,185.580001,1272126.0
1704209700,0,2024-01-02 15:35:00,185.588104,185.680694,185.320007,185.600006,916824.0
1704210000,0,2024-01-02 15:40:00,185.589996,185.690002,185.259994,185.529998,700971.0
1704210300,0,2024-01-02 15:45:00,185.529998,185.685501,185.399597,185.440002,725294.0
1704210600,0,2024-01-02 15:50:00,185.440002,185.550003,185.184295,185.544998,771521.0
1704210900,0,2024-01-02 15:55:00,185.539993,185.899993,185.470001,185.889999,740424.0
1704211200,0,2024-01-02 16:00:00,185.880004,186.369995,185.869995,186.330001,871082.0
1704211500,0,2024-01-02 16:05:00,186.310104,186.520004,186.289993,186.389999,658195.0
1704211800,0,2024-01-02 16:10:00,186.475006,186.841201,186.440002,186.600006,753576.0
1704212100,0,2024-01-02 16:15:00,186.595001,186.699996,186.410003,186.455001,632564.0
1704212400,0,2024-01-02 16:20:00,186.449996,186.630004,186.368194,186.470001,453497.0
1704212700,0,2024-01-02 16:25:00,186.479995,186.904998,186.464996,186.804992,514521.0
1704213000,0,2024-01-02 16:30:00,186.800003,187.059906,186.779998,186.975006,616879.0
1704213300,0,2024-01-02 16:35:00,186.975006,187.350006,186.880004,187.059997,638326.0
1704213600,0,2024-01-02 16:40:00,187.070007,187.070007,186.850006,186.960006,501897.0
1704213900,0,2024-01-02 16:45:00,186.960006,187.154998,186.949996,187.038803,479865.0
1704214200,0,2024-01-02 16:50:00,187.026397,187.070007,186.699996,186.714996,529332.0
1704214500,0,2024-01-02 16:55:00,186.720001,186.919998,186.649993,186.744293,437063.0
1704214800,0,2024-01-02 17:00:00,186.75,186.960006,186.744995,186.838592,432717.0
1704215100,0,2024-01-02 17:05:00,186.839996,186.929992,186.670104,186.850006,447397.0
1704215400,0,2024-01-02 17:10:00,186.839996,186.880004,186.660095,186.794097,500691.0
1704215700,0,2024-01-02 17:15:00,186.789993,186.800003,186.570007,186.640106,571762.0
1704216000,0,2024-01-02 17:20:00,186.641403,186.880004,186.630004,186.875,485685.0
1704216300,0,2024-01-02 17:25:00,186.869995,186.919998,186.61,186.615005,502140.0
1704216600,0,2024-01-02 17:30:00,186.615005,186.75,186.529998,186.75,439475.0
1704216900,0,2024-01-02 17:35:00,186.75,186.919998,186.723999,186.907196,457457.0
1704217200,0,2024-01-02 17:40:00,186.910003,187.039993,186.820007,186.880004,444942.0
1704217500,0,2024-01-02 17:45:00,186.869995,186.889999,186.139007,186.175003,602361.0
1704217800,0,2024-01-02 17:50:00,186.175003,186.190002,185.985,186.024993,537855.0
1704218100,0,2024-01-02 17:55:00,186.029998,186.11,185.840103,185.878005,412529.0
1704218400,0,2024-01-02 18:00:00,185.884994,185.957595,185.789993,185.850006,356801.0
1704218700,0,2024-01-02 18:05:00,185.850006,185.910003,185.630004,185.679992,297007.0
1704219000,0,2024-01-02 18:10:00,185.675003,185.770004,185.660293,185.75,286697.0
1704219300,0,2024-01-02 18:15:00,185.749893,185.759994,185.539993,185.570007,499479.0
1704219600,0,2024-01-02 18:20:00,185.574996,185.589996,185.399993,185.509994,535239.0
1704219900,0,2024-01-02 18:25:00,185.509994,185.570007,185.259994,185.294998,511859.0
1704220200,0,2024-01-02 18:30:00,185.289993,185.36,185.220001,185.315002,598786.0
1704220500,0,2024-01-02 18:35:00,185.310104,185.499893,185.244995,185.485,551398.0
1704220800,0,2024-01-02 18:40:00,185.479995,185.539993,185.350006,185.384994,395691.0
1704221100,0,2024-01-02 18:45:00,185.389999,185.447402,185.139999,185.149993,502510.0
1704221400,0,2024-01-02 18:50:00,185.139999,185.149993,184.789993,184.949905,1175263.0
1704221700,0,2024-01-02 18:55:00,184.949996,184.990005,184.744995,184.908294,539524.0
1704222000,0,2024-01-02 19:00:00,184.902496,184.979995,184.809997,184.880004,416209.0
1704222300,0,2024-01-02 19:05:00,184.8815,184.929992,184.639999,184.640106,531626.0
1704222600,0,2024-01-02 19:10:00,184.645004,184.710006,184.559997,184.649993,690542.0
1704222900,0,2024-01-02 19:15:00,184.645004,184.656005,184.490005,184.505004,498842.0
1704223200,0,2024-01-02 19:20:00,184.5,184.544998,184.289993,184.315002,707762.0
1704223500,0,2024-01-02 19:25:00,184.320007,184.520004,184.229995,184.494995,620490.0
1704223800,0,2024-01-02 19:30:00,184.490005,184.679992,184.419998,184.509994,651261.0
1704224100,0,2024-01-02 19:35:00,184.509994,184.559997,184.339904,184.395004,877997.0
1704224400,0,2024-01-02 19:40:00,184.380004,184.550003,184.350006,184.470001,506551.0
1704224700,0,2024-01-02 19:45:00,184.470001,184.630004,184.455001,184.460998,460706.0
1704225000,0,2024-01-02 19:50:00,184.460006,184.559997,184.11,184.11,589791.0
1704225300,0,2024-01-02 19:55:00,184.111297,184.179992,184.009994,184.050003,637238.0
1704225600,0,2024-01-02 20:00:00,184.044998,184.149993,183.884994,183.989898,936062.0
1704225900,0,2024-01-02 20:05:00,183.992492,184.154998,183.919998,184.125,717053.0
1704226200,0,2024-01-02 20:10:00,184.130004,184.199996,183.904998,183.916595,747079.0
1704226500,0,2024-01-02 20:15:00,183.914993,184.300003,183.895004,184.289993,708720.0
1704226800,0,2024-01-02 20:20:00,184.289993,184.350006,184.210006,184.320007,671618.0
1704227100,0,2024-01-02 20:25:00,184.330001,184.460006,184.259994,184.419998,734864.0
1704227400,0,2024-01-02 20:30:00,184.419998,184.740005,184.414993,184.588897,1038879.0
1704227700,0,2024-01-02 20:35:00,184.589996,184.639999,184.464996,184.529998,740515.0
1704228000,0,2024-01-02 20:40:00,184.529998,184.880004,184.529998,184.86,1031682.0
1704228300,0,2024-01-02 20:45:00,184.854995,184.985,184.720001,184.827499,1191756.0
1704228600,0,2024-01-02 20:50:00,184.839996,185.470001,184.839996,185.445007,2101138.0
1704228900,0,2024-01-02 20:55:00,185.449996,185.639999,185.259994,185.524993,3343871.0
1704292200,0,2024-01-03 14:30:00,184.667999,185.688705,184.490005,185.630004,4199190.0
1704292500,0,2024-01-03 14:35:00,185.639892,185.880004,184.949996,185.029998,1709860.0
1704292800,0,2024-01-03 14:40:00,185.035003,185.190002,184.710006,184.820007,1100128.0
1704293100,0,2024-01-03 14:45:00,184.820007,185.220001,184.690002,185.169998,1104979.0
1704293400,0,2024-01-03 14:50:00,185.169998,185.350006,184.949996,185.044998,917856.0
1704293700,0,2024-01-03 14:55:00,185.039993,185.149993,184.61,184.770095,1431702.0
1704294000,0,2024-01-03 15:00:00,184.770004,185.289993,184.559997,184.820007,1061075.0
1704294300,0,2024-01-03 15:05:00,184.824996,184.845504,184.339996,184.361297,772682.0
1704294600,0,2024-01-03 15:10:00,184.365005,184.380004,183.949996,183.955993,1156920.0
1704294900,0,2024-01-03 15:15:00,183.960006,184.139999,183.854995,183.914993,702614.0
1704295200,0,2024-01-03 15:20:00,183.910003,183.949996,183.710006,183.75,807305.0
1704295500,0,2024-01-03 15:25:00,183.75,184.11,183.630004,183.958694,970819.0
1704295800,0,2024-01-03 15:30:00,183.955001,184.119995,183.809997,183.919998,649016.0
1704296100,0,2024-01-03 15:35:00,183.925003,184.119995,183.720001,183.779998,679673.0
1704296400,0,2024-01-03 15:40:00,183.759994,184.009994,183.726394,183.830001,595996.0
1704296700,0,2024-01-03 15:45:00,183.820007,183.908493,183.494995,183.529998,757218.0
1704297000,0,2024-01-03 15:50:00,183.533004,183.835006,183.449996,183.789993,640560.0
1704297300,0,2024-01-03 15:55:00,183.789993,183.899993,183.580001,183.86,701199.0
1704297600,0,2024-01-03 16:00:00,183.854995,184.139999,183.854995,184.104995,742906.0
1704297900,0,2024-01-03 16:05:00,184.11,184.270004,183.960296,184.020004,662442.0
1704298200,0,2024-01-03 16:10:00,184.020004,184.095001,183.910003,183.991394,370476.0
1704298500,0,2024-01-03 16:15:00,183.990005,184.167602,183.910003,184.0,381634.0
1704298800,0,2024-01-03 16:20:00,184.009994,184.119995,183.875,183.929992,386649.0
1704299100,0,2024-01-03 16:25:00,183.934997,184.210006,183.910003,184.199996,472511.0
1704299400,0,2024-01-03 16:30:00,184.190002,184.380004,184.149993,184.199996,659447.0
1704299700,0,2024-01-03 16:35:00,184.199996,184.335006,184.059997,184.059997,411358.0
1704300000,0,2024-01-03 16:40:00,184.070007,184.104995,183.779998,183.880096,554761.0
1704300300,0,2024-01-03 16:45:00,183.880203,183.945007,183.620101,183.634292,448135.0
1704300600,0,2024-01-03 16:50:00,183.632003,183.710006,183.561904,183.615005,481193.0
1704300900,0,2024-01-03 16:55:00,183.618301,183.660003,183.490005,183.509994,324273.0
1704301200,0,2024-01-03 17:00:00,183.505004,183.699996,183.429992,183.699996,586879.0
1704301500,0,2024-01-03 17:05:00,183.695007,183.880004,183.682296,183.720001,438870.0
1704301800,0,2024-01-03 17:10:00,183.710006,183.747406,183.559997,183.669998,333638.0
1704302100,0,2024-01-03 17:15:00,183.669998,183.839904,183.600006,183.779998,343869.0
1704302400,0,2024-01-03 17:20:00,183.774993,183.86,183.710006,183.755004,342769.0
1704302700,0,2024-01-03 17:25:00,183.759994,183.940002,183.710006,183.929992,370728.0
1704303000,0,2024-01-03 17:30:00,183.927093,184.035003,183.851699,184.0,378345.0
1704303300,0,2024-01-03 17:35:00,184.005004,184.130004,184.005004,184.070007,315248.0
1704303600,0,2024-01-03 17:40:00,184.059997,184.119995,184.020004,184.119995,330629.0
1704303900,0,2024-01-03 17:45:00,184.130004,184.255004,184.11,184.223205,317048.0
1704304200,0,2024-01-03 17:50:00,184.220001,184.270004,184.175003,184.225006,263188.0
1704304500,0,2024-01-03 17:55:00,184.220993,184.369995,184.192306,184.335006,392140.0
1704304800,0,2024-01-03 18:00:00,184.330001,184.514999,184.315002,184.429794,475960.0
1704305100,0,2024-01-03 18:05:00,184.419998,184.438705,184.259994,184.310104,327791.0
1704305400,0,2024-01-03 18:10:00,184.309997,184.445007,184.238098,184.380294,321124.0
1704305700,0,2024-01-03 18:15:00,184.389999,184.5,184.345001,184.485,299410.0
1704306000,0,2024-01-03 18:20:00,184.480102,184.485,184.380096,184.472106,255031.0
1704306300,0,2024-01-03 18:25:00,184.479995,184.550003,184.419998,184.473098,292576.0
1704306600,0,2024-01-03 18:30:00,184.475006,184.559997,184.309997,184.455001,294856.0
1704306900,0,2024-01-03 18:35:00,184.455001,184.479995,184.339996,184.440002,239875.0
1704307200,0,2024-01-03 18:40:00,184.440002,184.499404,184.36,184.369903,247468.0
1704307500,0,2024-01-03 18:45:00,184.36,184.460006,184.190002,184.195007,322044.0
1704307800,0,2024-01-03 18:50:00,184.199996,184.36,184.179992,184.294494,274866.0
1704308100,0,2024-01-03 18:55:00,184.289993,184.369995,184.201507,184.369995,231719.0
1704308400,0,2024-01-03 19:00:00,184.36,184.5,184.029998,184.029998,653644.0
1704308700,0,2024-01-03 19:05:00,184.029998,184.345001,183.804992,184.300003,473770.0
1704309000,0,2024-01-03 19:10:00,184.289993,184.460006,184.210006,184.309997,353850.0
1704309300,0,2024-01-03 19:15:00,184.320007,184.429992,184.0923,184.365005,438337.0
1704309600,0,2024-01-03 19:20:00,184.365005,184.460006,184.149993,184.455001,315082.0
1704309900,0,2024-01-03 19:25:00,184.449996,184.820007,184.429992,184.740005,655294.0
1704310200,0,2024-01-03 19:30:00,184.749496,184.809997,184.494995,184.639999,438988.0
1704310500,0,2024-01-03 19:35:00,184.631301,184.740097,184.524993,184.697494,294780.0
1704310800,0,2024-01-03 19:40:00,184.684997,184.934997,184.641998,184.869995,423997.0
1704311100,0,2024-01-03 19:45:00,184.865005,184.940002,184.699996,184.710006,310948.0
1704311400,0,2024-01-03 19:50:00,184.690002,184.75,184.580001,184.609893,343400.0
1704311700,0,2024-01-03 19:55:00,184.604995,184.729995,184.550003,184.649902,268788.0
1704312000,0,2024-01-03 20:00:00,184.649993,184.710006,184.514999,184.619995,331897.0
1704312300,0,2024-01-03 20:05:00,184.619995,184.619995,184.404998,184.434997,385103.0
1704312600,0,2024-01-03 20:10:00,184.434997,184.574996,184.429992,184.529998,349081.0
1704312900,0,2024-01-03 20:15:00,184.539993,184.589996,184.449996,184.455001,358984.0
1704313200,0,2024-01-03 20:20:00,184.455001,184.5,184.289993,184.289993,373229.0
1704313500,0,2024-01-03 20:25:00,184.289993,184.389999,184.210098,184.389999,377143.0
1704313800,0,2024-01-03 20:30:00,184.389999,184.520004,184.321792,184.452301,537581.0
1704314100,0,2024-01-03 20:35:00,184.455001,184.509994,184.350601,184.419998,415753.0
1704314400,0,2024-01-03 20:40:00,184.429992,184.460006,184.169998,184.214996,483156.0
1704314700,0,2024-01-03 20:45:00,184.220001,184.36,184.179992,184.255004,496881.0
1704315000,0,2024-01-03 20:50:00,184.259994,184.279998,183.75,184.039993,1224148.0
1704315300,0,2024-01-03 20:55:00,184.059997,184.380004,184.050003,184.25,1896089.0
1704378600,0,2024-01-04 14:30:00,182.149993,182.830001,181.619995,182.789901,4182214.0
1704378900,0,2024-01-04 14:35:00,182.789993,183.087203,182.419998,182.720001,1216361.0
1704379200,0,2024-01-04 14:40:00,182.729995,182.759994,182.029998,182.061004,1101413.0
1704379500,0,2024-01-04 14:45:00,182.050003,182.240097,181.660003,181.684997,1452616.0
1704379800,0,2024-01-04 14:50:00,181.684997,181.985,181.649993,181.875,1098369.0
1704380100,0,2024-01-04 14:55:00,181.881805,181.979995,181.2276,181.480102,1592806.0
1704380400,0,2024-01-04 15:00:00,181.479995,181.879898,181.320007,181.698303,1173650.0
1704380700,0,2024-01-04 15:05:00,181.699996,182.100006,181.644195,182.050003,938058.0
1704381000,0,2024-01-04 15:10:00,182.050003,182.143798,181.850097,181.949996,1065826.0
1704381300,0,2024-01-04 15:15:00,181.949996,182.009994,181.770095,181.830001,753637.0
1704381600,0,2024-01-04 15:20:00,181.835006,181.86,181.580001,181.645004,671983.0
1704381900,0,2024-01-04 15:25:00,181.645004,181.800003,181.591201,181.679992,828298.0
1704382200,0,2024-01-04 15:30:00,181.669998,181.740005,181.139999,181.175003,1174674.0
1704382500,0,2024-01-04 15:35:00,181.179992,181.225006,180.880004,181.169998,1685801.0
1704382800,0,2024-01-04 15:40:00,181.169998,181.350006,181.080001,181.274993,953687.0
1704383100,0,2024-01-04 15:45:00,181.274993,181.660003,181.200302,181.630004,875256.0
1704383400,0,2024-01-04 15:50:00,181.630004,181.690002,181.449996,181.684997,771192.0
1704383700,0,2024-01-04 15:55:00,181.684997,181.729995,181.440002,181.490005,730441.0
1704384000,0,2024-01-04 16:00:00,181.490005,181.770004,181.490005,181.770004,637554.0
1704384300,0,2024-01-04 16:05:00,181.770004,182.0,181.690002,181.994995,813319.0
1704384600,0,2024-01-04 16:10:00,181.994995,182.270004,181.955001,182.244995,884279.0
1704384900,0,2024-01-04 16:15:00,182.244995,182.349899,182.080001,182.130004,667122.0
1704385200,0,2024-01-04 16:20:00,182.122894,182.238998,182.029998,182.235,548359.0
1704385500,0,2024-01-04 16:25:00,182.235,182.354995,182.100006,182.125,571553.0
1704385800,0,2024-01-04 16:30:00,182.126998,182.294998,181.940002,182.214996,621359.0
1704386100,0,2024-01-04 16:35:00,182.214996,182.440002,182.190002,182.25,803113.0
1704386400,0,2024-01-04 16:40:00,182.235,182.240005,182.11,182.125,340921.0
1704386700,0,2024-01-04 16:45:00,182.125,182.149993,181.804992,181.804992,654241.0
1704387000,0,2024-01-04 16:50:00,181.804992,181.839996,181.434997,181.490005,1337132.0
1704387300,0,2024-01-04 16:55:00,181.494995,181.5,181.320007,181.440002,578706.0
1704387600,0,2024-01-04 17:00:00,181.440002,181.720001,181.429992,181.679992,543175.0
1704387900,0,2024-01-04 17:05:00,181.675003,181.809997,181.649993,181.725006,530951.0
1704388200,0,2024-01-04 17:10:00,181.725006,182.074996,181.720001,182.014999,647411.0
1704388500,0,2024-01-04 17:15:00,182.014999,182.139999,181.800003,181.925003,553577.0
1704388800,0,2024-01-04 17:20:00,181.916,182.0,181.895004,181.929901,417915.0
1704389100,0,2024-01-04 17:25:00,181.928604,182.139999,181.910003,182.139999,481292.0
1704389400,0,2024-01-04 17:30:00,182.130004,182.190002,181.990005,182.014999,393224.0
1704389700,0,2024-01-04 17:35:00,182.009994,182.264999,181.960006,182.227996,405076.0
1704390000,0,2024-01-04 17:40:00,182.225006,182.389999,182.179992,182.235,432321.0
1704390300,0,2024-01-04 17:45:00,182.235,182.235,182.0027,182.091094,374896.0
1704390600,0,2024-01-04 17:50:00,182.091598,182.240005,181.979995,182.233795,334268.0
1704390900,0,2024-01-04 17:55:00,182.229995,182.309997,182.190307,182.235,306377.0
1704391200,0,2024-01-04 18:00:00,182.229995,182.317504,182.169998,182.244995,292730.0
1704391500,0,2024-01-04 18:05:00,182.248092,182.367706,182.184997,182.367706,313879.0
1704391800,0,2024-01-04 18:10:00,182.36,182.649993,182.339904,182.649993,560193.0
1704392100,0,2024-01-04 18:15:00,182.645004,182.910003,182.580001,182.804992,676946.0
1704392400,0,2024-01-04 18:20:00,182.800003,182.979995,182.789993,182.934997,422161.0
1704392700,0,2024-01-04 18:25:00,182.934997,182.990005,182.850006,182.914993,449773.0
1704393000,0,2024-01-04 18:30:00,182.910003,182.949996,182.730102,182.830001,340671.0
1704393300,0,2024-01-04 18:35:00,182.845001,182.970001,182.820007,182.869995,290779.0
1704393600,0,2024-01-04 18:40:00,182.869995,182.970001,182.785003,182.955001,233690.0
1704393900,0,2024-01-04 18:45:00,182.949996,183.0,182.880004,182.925003,293949.0
1704394200,0,2024-01-04 18:50:00,182.929992,183.070007,182.789993,182.789993,494742.0
1704394500,0,2024-01-04 18:55:00,182.789901,182.880004,182.669998,182.75,374779.0
1704394800,0,2024-01-04 19:00:00,182.75,182.960006,182.714996,182.720001,342545.0
1704395100,0,2024-01-04 19:05:00,182.725006,182.779998,182.591293,182.600006,342747.0
1704395400,0,2024-01-04 19:10:00,182.600006,182.740005,182.419998,182.669998,541981.0
1704395700,0,2024-01-04 19:15:00,182.672897,182.809997,182.520004,182.529998,326137.0
1704396000,0,2024-01-04 19:20:00,182.535003,182.600006,182.479995,182.544998,338803.0
1704396300,0,2024-01-04 19:25:00,182.550003,182.634994,182.490005,182.5,251619.0
1704396600,0,2024-01-04 19:30:00,182.5,182.660003,182.419998,182.606994,795055.0
1704396900,0,2024-01-04 19:35:00,182.595001,182.649993,182.539993,182.640106,224729.0
1704397200,0,2024-01-04 19:40:00,182.639999,182.639999,182.399993,182.410003,427533.0
1704397500,0,2024-01-04 19:45:00,182.404998,182.4169,182.289993,182.365005,878048.0
1704397800,0,2024-01-04 19:50:00,182.367004,182.539199,182.365005,182.440002,441531.0
1704398100,0,2024-01-04 19:55:00,182.440002,182.490005,182.264999,182.300003,335175.0
1704398400,0,2024-01-04 20:00:00,182.309997,182.369995,182.199996,182.240005,375730.0
1704398700,0,2024-01-04 20:05:00,182.229995,182.509994,182.229995,182.4832,424409.0
1704399000,0,2024-01-04 20:10:00,182.479995,182.549896,182.259994,182.264999,585245.0
1704399300,0,2024-01-04 20:15:00,182.259994,182.259994,182.020004,182.116104,528608.0
1704399600,0,2024-01-04 20:20:00,182.115005,182.149993,181.979995,182.005004,495485.0
1704399900,0,2024-01-04 20:25:00,182.004699,182.029998,181.8721,181.940093,499520.0
1704400200,0,2024-01-04 20:30:00,181.945007,182.414993,181.929992,182.270004,774197.0
1704400500,0,2024-01-04 20:35:00,182.279998,182.335006,182.154998,182.239898,550353.0
1704400800,0,2024-01-04 20:40:00,182.240005,182.279998,182.062301,182.140197,570086.0
1704401100,0,2024-01-04 20:45:00,182.145004,182.240005,181.770004,181.789993,719320.0
1704401400,0,2024-01-04 20:50:00,181.789993,181.830001,181.429992,181.735,1596492.0
1704401700,0,2024-01-04 20:55:00,181.740005,182.100006,181.735,181.919998,3383650.0
1704465000,0,2024-01-05 14:30:00,181.990005,182.490005,181.75,182.479995,4115543.0
1704465300,0,2024-01-05 14:35:00,182.487503,182.759994,182.371093,182.419998,1582898.0
1704465600,0,2024-01-05 14:40:00,182.427505,182.449996,181.949996,182.0,885791.0
1704465900,0,2024-01-05 14:45:00,181.985,182.282501,181.779998,182.009994,763222.0
1704466200,0,2024-01-05 14:50:00,182.009994,182.259994,181.830001,181.86,784887.0
1704466500,0,2024-01-05 14:55:00,181.858306,181.919998,181.520004,181.690002,742539.0
1704466800,0,2024-01-05 15:00:00,181.710006,182.425003,181.699996,182.425003,1012382.0
1704467100,0,2024-01-05 15:05:00,182.429992,182.490005,182.149993,182.300003,762946.0
1704467400,0,2024-01-05 15:10:00,182.308898,182.345001,181.960006,182.244995,891541.0
1704467700,0,2024-01-05 15:15:00,182.25,182.270004,181.729995,181.990005,675475.0
1704468000,0,2024-01-05 15:20:00,181.979995,182.119995,181.820007,182.070007,503114.0
1704468300,0,2024-01-05 15:25:00,182.059997,182.190002,181.949996,182.070007,474562.0
1704468600,0,2024-01-05 15:30:00,182.066299,182.279998,181.964996,182.259994,502881.0
1704468900,0,2024-01-05 15:35:00,182.259994,182.440002,182.190002,182.335006,505171.0
1704469200,0,2024-01-05 15:40:00,182.330001,182.479995,182.229995,182.475006,480404.0
1704469500,0,2024-01-05 15:45:00,182.470001,182.639892,182.449996,182.570098,719209.0
1704469800,0,2024-01-05 15:50:00,182.580001,182.630004,182.449996,182.572006,375874.0
1704470100,0,2024-01-05 15:55:00,182.578002,182.649993,182.429992,182.649993,400276.0
1704470400,0,2024-01-05 16:00:00,182.660003,182.729995,182.559906,182.639999,458239.0
1704470700,0,2024-01-05 16:05:00,182.639999,182.740005,182.339996,182.529998,537552.0
1704471000,0,2024-01-05 16:10:00,182.520004,182.690002,182.445007,182.61,284208.0
1704471300,0,2024-01-05 16:15:00,182.61,182.637603,182.139999,182.179992,470798.0
1704471600,0,2024-01-05 16:20:00,182.188507,182.199996,182.009994,182.080001,446056.0
1704471900,0,2024-01-05 16:25:00,182.085006,182.169998,182.059997,182.0876,344221.0
1704472200,0,2024-01-05 16:30:00,182.080001,182.202499,182.080001,182.160003,312324.0
1704472500,0,2024-01-05 16:35:00,182.1557,182.220001,182.11,182.199996,256967.0
1704472800,0,2024-01-05 16:40:00,182.199905,182.199996,182.0401,182.056701,244086.0
1704473100,0,2024-01-05 16:45:00,182.059997,182.130004,181.910095,182.005004,397947.0
1704473400,0,2024-01-05 16:50:00,182.009994,182.210006,182.005004,182.175003,297518.0
1704473700,0,2024-01-05 16:55:00,182.171997,182.225006,182.029998,182.102203,262441.0
1704474000,0,2024-01-05 17:00:00,182.11,182.220001,182.065002,182.110107,397314.0
1704474300,0,2024-01-05 17:05:00,182.100006,182.100006,181.615005,181.639999,485317.0
1704474600,0,2024-01-05 17:10:00,181.639999,181.770004,181.552505,181.684997,473590.0
1704474900,0,2024-01-05 17:15:00,181.690002,181.889999,181.654998,181.740005,384988.0
1704475200,0,2024-01-05 17:20:00,181.740005,181.800003,181.460296,181.479904,483143.0
1704475500,0,2024-01-05 17:25:00,181.475006,181.580001,181.320007,181.365005,498563.0
1704475800,0,2024-01-05 17:30:00,181.36,181.505004,181.279998,181.410003,358708.0
1704476100,0,2024-01-05 17:35:00,181.408996,181.699996,181.399993,181.669998,384406.0
1704476400,0,2024-01-05 17:40:00,181.660003,181.820007,181.645004,181.7845,307631.0
1704476700,0,2024-01-05 17:45:00,181.779998,181.820007,181.574996,181.589996,477902.0
1704477000,0,2024-01-05 17:50:00,181.595001,181.86,181.580001,181.764999,283238.0
1704477300,0,2024-01-05 17:55:00,181.764999,181.794998,181.589996,181.589996,279986.0
1704477600,0,2024-01-05 18:00:00,181.593307,181.600006,181.210006,181.320007,529084.0
1704477900,0,2024-01-05 18:05:00,181.330001,181.615005,181.279998,181.460006,285720.0
1704478200,0,2024-01-05 18:10:00,181.455001,181.559997,181.300003,181.330001,303906.0
1704478500,0,2024-01-05 18:15:00,181.345001,181.488296,181.274993,181.384002,355728.0
1704478800,0,2024-01-05 18:20:00,181.389999,181.61,181.389999,181.550003,357134.0
1704479100,0,2024-01-05 18:25:00,181.539993,181.759994,181.509994,181.740005,339331.0
1704479400,0,2024-01-05 18:30:00,181.744995,181.955001,181.7415,181.889999,405532.0
1704479700,0,2024-01-05 18:35:00,181.889999,181.989898,181.804992,181.9514,355080.0
1704480000,0,2024-01-05 18:40:00,181.949996,182.0,181.839996,181.994995,438278.0
1704480300,0,2024-01-05 18:45:00,182.0,182.164993,182.0,182.139999,429442.0
1704480600,0,2024-01-05 18:50:00,182.134994,182.229995,182.050003,182.174194,342017.0
1704480900,0,2024-01-05 18:55:00,182.166702,182.210006,182.020095,182.035003,301227.0
1704481200,0,2024-01-05 19:00:00,182.035003,182.115005,182.029998,182.054992,276113.0
1704481500,0,2024-01-05 19:05:00,182.050292,182.169998,182.009994,182.097702,287821.0
1704481800,0,2024-01-05 19:10:00,182.095001,182.139892,181.949996,182.115997,371262.0
1704482100,0,2024-01-05 19:15:00,182.115005,182.179992,180.419998,180.839996,3798316.0
1704482400,0,2024-01-05 19:20:00,180.839996,181.169998,180.61,180.967407,1670181.0
1704482700,0,2024-01-05 19:25:00,180.971298,181.300003,180.740005,181.119995,1226146.0
1704483000,0,2024-01-05 19:30:00,181.11,181.350006,181.009994,181.259994,805425.0
1704483300,0,2024-01-05 19:35:00,181.264801,181.389999,181.050003,181.074996,918503.0
1704483600,0,2024-01-05 19:40:00,181.059997,181.119995,180.889602,181.089996,620122.0
1704483900,0,2024-01-05 19:45:00,181.089996,181.139999,180.833694,180.889999,524081.0
1704484200,0,2024-01-05 19:50:00,180.889999,180.929992,180.600006,180.649993,613269.0
1704484500,0,2024-01-05 19:55:00,180.649993,180.729995,180.470092,180.485,612340.0
1704484800,0,2024-01-05 20:00:00,180.490005,180.550003,180.270004,180.300003,950232.0
1704485100,0,2024-01-05 20:05:00,180.279998,180.529998,180.270095,180.395004,542611.0
1704485400,0,2024-01-05 20:10:00,180.395004,180.580001,180.384994,180.445007,545313.0
1704485700,0,2024-01-05 20:15:00,180.440002,180.475006,180.315002,180.404998,658777.0
1704486000,0,2024-01-05 20:20:00,180.404998,180.449996,180.179992,180.365005,629596.0
1704486300,0,2024-01-05 20:25:00,180.365005,180.404998,180.169998,180.279998,572913.0
1704486600,0,2024-01-05 20:30:00,180.279907,180.425003,180.238098,180.411895,762161.0
1704486900,0,2024-01-05 20:35:00,180.419998,180.539993,180.36,180.535003,694488.0
1704487200,0,2024-01-05 20:40:00,180.535003,180.699996,180.490097,180.697296,759996.0
1704487500,0,2024-01-05 20:45:00,180.699996,180.857696,180.679992,180.850006,773408.0
1704487800,0,2024-01-05 20:50:00,180.850006,181.210006,180.789993,181.119995,1325533.0
1704488100,0,2024-01-05 20:55:00,181.115005,181.259994,181.009994,181.169998,2459886.0
1704724200,0,2024-01-08 14:30:00,182.085006,182.377807,181.5,181.779998,3654251.0
1704724500,0,2024-01-08 14:35:00,181.779998,182.889999,181.559997,182.889999,1278891.0
1704724800,0,2024-01-08 14:40:00,182.895004,183.210006,182.740005,182.910003,1410941.0
1704725100,0,2024-01-08 14:45:00,182.925003,183.190002,182.779998,182.815002,911135.0
1704725400,0,2024-01-08 14:50:00,182.817504,182.869995,182.429992,182.729995,892806.0
1704725700,0,2024-01-08 14:55:00,182.739898,183.505004,182.729995,183.414093,1056981.0
1704726000,0,2024-01-08 15:00:00,183.410003,183.869995,183.320007,183.847,911578.0
1704726300,0,2024-01-08 15:05:00,183.86,183.86,183.490005,183.669998,748918.0
1704726600,0,2024-01-08 15:10:00,183.660003,183.678604,183.300003,183.389602,703721.0
1704726900,0,2024-01-08 15:15:00,183.381607,183.619995,183.380004,183.589996,638133.0
1704727200,0,2024-01-08 15:20:00,183.600006,183.884994,183.539993,183.783706,630488.0
1704727500,0,2024-01-08 15:25:00,183.789993,183.880004,183.649993,183.809997,473182.0
1704727800,0,2024-01-08 15:30:00,183.820007,183.880004,183.641204,183.710998,526502.0
1704728100,0,2024-01-08 15:35:00,183.720001,183.735,183.389999,183.585006,476044.0
1704728400,0,2024-01-08 15:40:00,183.589904,183.630004,183.429,183.557693,429815.0
1704728700,0,2024-01-08 15:45:00,183.559997,183.649993,183.445007,183.645004,372238.0
1704729000,0,2024-01-08 15:50:00,183.639999,183.714996,183.485,183.699996,405342.0
1704729300,0,2024-01-08 15:55:00,183.755004,183.770004,183.5,183.542007,374942.0
1704729600,0,2024-01-08 16:00:00,183.527603,183.580001,183.460006,183.544998,395347.0
1704729900,0,2024-01-08 16:05:00,183.550003,183.639999,183.414993,183.440002,839429.0
1704730200,0,2024-01-08 16:10:00,183.449996,183.458999,183.210006,183.425003,448265.0
1704730500,0,2024-01-08 16:15:00,183.429992,183.470001,183.270004,183.440002,303021.0
1704730800,0,2024-01-08 16:20:00,183.457504,183.535003,183.229995,183.279998,335521.0
1704731100,0,2024-01-08 16:25:00,183.285003,183.335693,183.229995,183.244995,292508.0
1704731400,0,2024-01-08 16:30:00,183.244995,183.690002,183.235,183.649993,431443.0
1704731700,0,2024-01-08 16:35:00,183.649993,183.735,183.570007,183.600494,474622.0
1704732000,0,2024-01-08 16:40:00,183.604995,183.699996,183.535003,183.630004,326324.0
1704732300,0,2024-01-08 16:45:00,183.619995,183.815002,183.600006,183.679992,379594.0
1704732600,0,2024-01-08 16:50:00,183.679992,183.729995,183.630004,183.720001,223103.0
1704732900,0,2024-01-08 16:55:00,183.708999,183.850006,183.559997,183.835006,608795.0
1704733200,0,2024-01-08 17:00:00,183.839996,184.179992,183.830001,184.160003,823775.0
1704733500,0,2024-01-08 17:05:00,184.169998,184.570007,184.168701,184.372497,890655.0
1704733800,0,2024-01-08 17:10:00,184.369995,184.429992,184.304992,184.308593,392210.0
1704734100,0,2024-01-08 17:15:00,184.305496,184.399993,184.289993,184.304992,303244.0
1704734400,0,2024-01-08 17:20:00,184.300003,184.306396,183.949996,184.050003,543102.0
1704734700,0,2024-01-08 17:25:00,184.039993,184.0699,183.890106,183.990097,323668.0
1704735000,0,2024-01-08 17:30:00,184.0,184.259994,183.960006,184.259994,356883.0
1704735300,0,2024-01-08 17:35:00,184.250701,184.367599,184.149993,184.339996,294793.0
1704735600,0,2024-01-08 17:40:00,184.335006,184.470001,184.300003,184.399993,389873.0
1704735900,0,2024-01-08 17:45:00,184.404998,184.446395,184.220001,184.294998,233452.0
1704736200,0,2024-01-08 17:50:00,184.299896,184.449996,184.255004,184.391006,1134012.0
1704736500,0,2024-01-08 17:55:00,184.391799,184.391799,184.210006,184.254592,234444.0
1704736800,0,2024-01-08 18:00:00,184.251007,184.270004,184.070007,184.099899,339830.0
1704737100,0,2024-01-08 18:05:00,184.095001,184.25,184.091003,184.160003,238438.0
1704737400,0,2024-01-08 18:10:00,184.160003,184.240005,184.009994,184.195007,324685.0
1704737700,0,2024-01-08 18:15:00,184.195007,184.229995,184.130004,184.184997,182923.0
1704738000,0,2024-01-08 18:20:00,184.199996,184.237792,184.080001,184.154998,237846.0
1704738300,0,2024-01-08 18:25:00,184.160003,184.220001,184.100006,184.115005,184731.0
1704738600,0,2024-01-08 18:30:00,184.119995,184.154998,184.050003,184.149993,218169.0
1704738900,0,2024-01-08 18:35:00,184.160003,184.169998,184.070007,184.139999,193021.0
1704739200,0,2024-01-08 18:40:00,184.139999,184.289993,184.119995,184.270004,246996.0
1704739500,0,2024-01-08 18:45:00,184.2677,184.479995,184.263198,184.399993,357698.0
1704739800,0,2024-01-08 18:50:00,184.399902,184.455001,184.350006,184.3815,236581.0
1704740100,0,2024-01-08 18:55:00,184.386795,184.720001,184.339996,184.710098,445226.0
1704740400,0,2024-01-08 19:00:00,184.720001,184.747604,184.559997,184.625,353252.0
1704740700,0,2024-01-08 19:05:00,184.649993,184.690002,184.550003,184.679992,212351.0
1704741000,0,2024-01-08 19:10:00,184.679992,184.794998,184.645004,184.770004,355079.0
1704741300,0,2024-01-08 19:15:00,184.768905,184.830001,184.639999,184.680099,365432.0
1704741600,0,2024-01-08 19:20:00,184.688995,184.759994,184.660003,184.710006,291021.0
1704741900,0,2024-01-08 19:25:00,184.709793,184.875,184.709793,184.832504,449216.0
1704742200,0,2024-01-08 19:30:00,184.839996,184.970001,184.839996,184.865005,385408.0
1704742500,0,2024-01-08 19:35:00,184.870101,184.889999,184.699996,184.794998,277892.0
1704742800,0,2024-01-08 19:40:00,184.789993,184.970001,184.789993,184.940002,352418.0
1704743100,0,2024-01-08 19:45:00,184.945007,185.0,184.889999,184.904998,382123.0
1704743400,0,2024-01-08 19:50:00,184.9057,185.050003,184.889999,184.984298,514423.0
1704743700,0,2024-01-08 19:55:00,184.990005,185.320999,184.985,185.171401,712646.0
1704744000,0,2024-01-08 20:00:00,185.177703,185.270004,185.100006,185.218704,462662.0
1704744300,0,2024-01-08 20:05:00,185.220001,185.259994,185.020004,185.100097,369036.0
1704744600,0,2024-01-08 20:10:00,185.104995,185.160003,184.990005,185.080093,398957.0
1704744900,0,2024-01-08 20:15:00,185.089996,185.355697,185.050003,185.330001,497095.0
1704745200,0,2024-01-08 20:20:00,185.330001,185.389999,185.285003,185.389999,469797.0
1704745500,0,2024-01-08 20:25:00,185.384994,185.419998,185.175003,185.220001,548308.0
1704745800,0,2024-01-08 20:30:00,185.214996,185.244995,185.11,185.184997,547641.0
1704746100,0,2024-01-08 20:35:00,185.179992,185.410003,185.104995,185.399993,541876.0
1704746400,0,2024-01-08 20:40:00,185.391098,185.445007,185.179992,185.214996,525429.0
1704746700,0,2024-01-08 20:45:00,185.210006,185.210006,184.910003,185.0,822967.0
1704747000,0,2024-01-08 20:50:00,185.009994,185.380004,184.940002,185.365005,1315038.0
1704747300,0,2024-01-08 20:55:00,185.365005,185.600006,185.190002,185.550003,3006348.0
1704810600,0,2024-01-09 14:30:00,183.919998,184.229995,183.550003,183.86,2839319.0
1704810900,0,2024-01-09 14:35:00,183.853607,183.940002,183.25,183.25,996145.0
1704811200,0,2024-01-09 14:40:00,183.25,183.427795,182.824996,182.910003,1163890.0
1704811500,0,2024-01-09 14:45:00,182.899993,183.029998,182.729995,183.014999,927299.0
1704811800,0,2024-01-09 14:50:00,183.009994,183.220001,182.910003,183.002395,645303.0
1704812100,0,2024-01-09 14:55:00,183.0,183.294998,182.899993,183.270004,559668.0
1704812400,0,2024-01-09 15:00:00,183.255004,183.300003,183.042495,183.059906,525495.0
1704812700,0,2024-01-09 15:05:00,183.059997,183.630004,182.970001,183.619995,770208.0
1704813000,0,2024-01-09 15:10:00,183.625,183.940002,183.619995,183.929992,626968.0
1704813300,0,2024-01-09 15:15:00,183.921295,183.979995,183.660095,183.842407,626697.0
1704813600,0,2024-01-09 15:20:00,183.839996,183.910003,183.729995,183.759994,383305.0
1704813900,0,2024-01-09 15:25:00,183.748703,183.748703,183.425003,183.524993,459332.0
1704814200,0,2024-01-09 15:30:00,183.529998,183.529998,183.210006,183.493896,495986.0
1704814500,0,2024-01-09 15:35:00,183.490005,183.738494,183.455505,183.735,395790.0
1704814800,0,2024-01-09 15:40:00,183.735,183.740005,183.585006,183.610305,277638.0
1704815100,0,2024-01-09 15:45:00,183.61,183.779998,183.598907,183.770004,328455.0
1704815400,0,2024-01-09 15:50:00,183.770004,183.809997,183.520004,183.600006,340736.0
1704815700,0,2024-01-09 15:55:00,183.61,183.75,183.490005,183.492492,338669.0
1704816000,0,2024-01-09 16:00:00,183.490005,183.800003,183.490005,183.770004,296361.0
1704816300,0,2024-01-09 16:05:00,183.770004,183.800003,183.630004,183.729995,327971.0
1704816600,0,2024-01-09 16:10:00,183.725006,183.830001,183.692596,183.804992,250510.0
1704816900,0,2024-01-09 16:15:00,183.809997,184.154998,183.789993,184.074996,498855.0
1704817200,0,2024-01-09 16:20:00,184.076904,184.149993,184.029998,184.149993,286274.0
1704817500,0,2024-01-09 16:25:00,184.145996,184.259994,184.070007,184.229995,765568.0
1704817800,0,2024-01-09 16:30:00,184.229995,184.445007,184.149993,184.427597,640224.0
1704818100,0,2024-01-09 16:35:00,184.419998,184.445007,184.259994,184.315002,351290.0
1704818400,0,2024-01-09 16:40:00,184.311401,184.330001,184.160095,184.261001,396657.0
1704818700,0,2024-01-09 16:45:00,184.264999,184.397796,184.240005,184.389999,246442.0
1704819000,0,2024-01-09 16:50:00,184.395004,184.625,184.375,184.615005,322354.0
1704819300,0,2024-01-09 16:55:00,184.61,184.800003,184.600006,184.789993,350660.0
1704819600,0,2024-01-09 17:00:00,184.794998,184.830001,184.539993,184.595001,390857.0
1704819900,0,2024-01-09 17:05:00,184.595001,184.779998,184.589996,184.772293,312345.0
1704820200,0,2024-01-09 17:10:00,184.774505,184.779998,184.529998,184.544998,243680.0
1704820500,0,2024-01-09 17:15:00,184.550003,184.580001,184.380004,184.399993,294490.0
1704820800,0,2024-01-09 17:20:00,184.389999,184.479995,184.375,184.401794,179915.0
1704821100,0,2024-01-09 17:25:00,184.404998,184.490005,184.404998,184.440002,179555.0
1704821400,0,2024-01-09 17:30:00,184.440002,184.470001,184.389999,184.434997,199791.0
1704821700,0,2024-01-09 17:35:00,184.434997,184.470001,184.389999,184.440002,210095.0
1704822000,0,2024-01-09 17:40:00,184.434997,184.630004,184.434997,184.585006,206376.0
1704822300,0,2024-01-09 17:45:00,184.580902,184.61,184.509994,184.580001,172786.0
1704822600,0,2024-01-09 17:50:00,184.585006,184.809997,184.570007,184.773696,299176.0
1704822900,0,2024-01-09 17:55:00,184.7751,184.804992,184.679992,184.720001,176568.0
1704823200,0,2024-01-09 18:00:00,184.720001,184.919998,184.699996,184.820007,326811.0
1704823500,0,2024-01-09 18:05:00,184.830001,184.850006,184.509994,184.538192,231799.0
1704823800,0,2024-01-09 18:10:00,184.529998,184.770004,184.529998,184.759994,239616.0
1704824100,0,2024-01-09 18:15:00,184.759994,184.774993,184.649993,184.679992,215422.0
1704824400,0,2024-01-09 18:20:00,184.679992,184.699996,184.442199,184.457901,254415.0
1704824700,0,2024-01-09 18:25:00,184.460006,184.510101,184.389999,184.399993,285698.0
1704825000,0,2024-01-09 18:30:00,184.399993,184.399993,184.039993,184.059997,474148.0
1704825300,0,2024-01-09 18:35:00,184.070007,184.229995,184.050003,184.145004,243961.0
1704825600,0,2024-01-09 18:40:00,184.149993,184.179992,184.085006,184.119995,192678.0
1704825900,0,2024-01-09 18:45:00,184.115005,184.380004,184.091995,184.379898,297267.0
1704826200,0,2024-01-09 18:50:00,184.369995,184.690002,184.350006,184.690002,312810.0
1704826500,0,2024-01-09 18:55:00,184.684997,184.729995,184.419998,184.479995,273736.0
1704826800,0,2024-01-09 19:00:00,184.490005,184.679992,184.485,184.639999,216632.0
1704827100,0,2024-01-09 19:05:00,184.639999,184.684997,184.570007,184.61,194597.0
1704827400,0,2024-01-09 19:10:00,184.619903,184.639999,184.460006,184.475006,213527.0
1704827700,0,2024-01-09 19:15:00,184.479995,184.550003,184.330001,184.429992,249602.0
1704828000,0,2024-01-09 19:20:00,184.429992,184.539993,184.350006,184.404998,240592.0
1704828300,0,2024-01-09 19:25:00,184.399993,184.449996,184.214996,184.315002,270895.0
1704828600,0,2024-01-09 19:30:00,184.310104,184.544998,184.300201,184.5,236756.0
1704828900,0,2024-01-09 19:35:00,184.490005,184.570007,184.449996,184.539993,202361.0
1704829200,0,2024-01-09 19:40:00,184.550003,184.589996,184.419998,184.494995,237970.0
1704829500,0,2024-01-09 19:45:00,184.494995,184.660003,184.464996,184.600006,296462.0
1704829800,0,2024-01-09 19:50:00,184.600006,184.669998,184.544998,184.627395,299448.0
1704830100,0,2024-01-09 19:55:00,184.630004,184.634994,184.509994,184.610198,268561.0
1704830400,0,2024-01-09 20:00:00,184.619995,184.649993,184.5699,184.645004,398873.0
1704830700,0,2024-01-09 20:05:00,184.649993,184.686706,184.425003,184.559997,354884.0
1704831000,0,2024-01-09 20:10:00,184.559997,184.710006,184.559997,184.615005,331305.0
1704831300,0,2024-01-09 20:15:00,184.600097,184.785003,184.600006,184.770004,354082.0
1704831600,0,2024-01-09 20:20:00,184.770004,184.899993,184.664993,184.671997,418310.0
1704831900,0,2024-01-09 20:25:00,184.675003,184.845001,184.669998,184.770004,247417.0
1704832200,0,2024-01-09 20:30:00,184.779998,184.839996,184.690002,184.770004,271256.0
1704832500,0,2024-01-09 20:35:00,184.759994,184.839996,184.684997,184.735,341375.0
1704832800,0,2024-01-09 20:40:00,184.740005,184.770004,184.539993,184.640106,469572.0
1704833100,0,2024-01-09 20:45:00,184.639999,184.699996,184.570007,184.595001,384843.0
1704833400,0,2024-01-09 20:50:00,184.600006,185.020004,184.410003,184.970001,1138099.0
1704833700,0,2024-01-09 20:55:00,184.979995,185.149993,184.960006,185.11,3517963.0
1704897000,0,2024-01-10 14:30:00,184.699996,184.960006,184.259994,184.710006,2340070.0
1704897300,0,2024-01-10 14:35:00,184.720199,184.869995,184.369995,184.399993,809696.0
1704897600,0,2024-01-10 14:40:00,184.410003,184.809997,184.220001,184.634994,733486.0
1704897900,0,2024-01-10 14:45:00,184.639999,184.720001,184.369995,184.479995,574857.0
1704898200,0,2024-01-10 14:50:00,184.470001,184.479995,183.970001,183.990005,772120.0
1704898500,0,2024-01-10 14:55:00,183.985,184.270004,183.970001,184.264999,436452.0
1704898800,0,2024-01-10 15:00:00,184.259994,184.289993,183.919998,184.080001,599757.0
1704899100,0,2024-01-10 15:05:00,184.089996,184.179992,183.979995,184.174804,476496.0
1704899400,0,2024-01-10 15:10:00,184.184997,184.589996,184.160003,184.500106,588255.0
1704899700,0,2024-01-10 15:15:00,184.509994,184.639999,184.340103,184.509994,448600.0
1704900000,0,2024-01-10 15:20:00,184.505004,184.514999,184.221496,184.240005,406438.0
1704900300,0,2024-01-10 15:25:00,184.240005,184.574996,184.199996,184.550003,372010.0
1704900600,0,2024-01-10 15:30:00,184.544998,184.660003,184.449996,184.473403,433295.0
1704900900,0,2024-01-10 15:35:00,184.479995,184.5,184.222503,184.384994,423023.0
1704901200,0,2024-01-10 15:40:00,184.380004,184.589996,184.320007,184.535003,376463.0
1704901500,0,2024-01-10 15:45:00,184.539993,184.580001,184.440002,184.470001,314189.0
1704901800,0,2024-01-10 15:50:00,184.485305,184.649993,184.485,184.5802,954112.0
1704902100,0,2024-01-10 15:55:00,184.589797,184.800003,184.580001,184.772994,513427.0
1704902400,0,2024-01-10 16:00:00,184.778396,184.895004,184.710006,184.854995,379348.0
1704902700,0,2024-01-10 16:05:00,184.8591,185.009994,184.850006,184.970001,556376.0
1704903000,0,2024-01-10 16:10:00,184.970001,185.005004,184.720001,184.815002,558460.0
1704903300,0,2024-01-10 16:15:00,184.820007,184.820007,184.574996,184.630004,487048.0
1704903600,0,2024-01-10 16:20:00,184.630004,184.710006,184.529998,184.561096,340377.0
1704903900,0,2024-01-10 16:25:00,184.559997,184.679992,184.479995,184.509994,238060.0
1704904200,0,2024-01-10 16:30:00,184.514999,184.550003,184.285003,184.345001,357385.0
1704904500,0,2024-01-10 16:35:00,184.345001,184.399993,184.220001,184.235,329712.0
1704904800,0,2024-01-10 16:40:00,184.229995,184.460006,184.179992,184.414993,430323.0
1704905100,0,2024-01-10 16:45:00,184.419998,184.440002,184.190002,184.229904,317493.0
1704905400,0,2024-01-10 16:50:00,184.2303,184.264999,184.050003,184.160003,461461.0
1704905700,0,2024-01-10 16:55:00,184.160003,184.36,184.139999,184.270004,307419.0
1704906000,0,2024-01-10 17:00:00,184.291305,184.309997,184.130004,184.169799,226862.0
1704906300,0,2024-01-10 17:05:00,184.179992,184.339904,184.149993,184.300003,186223.0
1704906600,0,2024-01-10 17:10:00,184.296096,184.395004,184.193496,184.381896,268398.0
1704906900,0,2024-01-10 17:15:00,184.380004,184.389999,184.220001,184.235,207962.0
1704907200,0,2024-01-10 17:20:00,184.240005,184.350006,184.229995,184.345001,143133.0
1704907500,0,2024-01-10 17:25:00,184.347503,184.347503,184.220001,184.270004,191493.0
1704907800,0,2024-01-10 17:30:00,184.270004,184.350006,184.244995,184.339996,162074.0
1704908100,0,2024-01-10 17:35:00,184.335006,184.339996,184.160003,184.229995,256902.0
1704908400,0,2024-01-10 17:40:00,184.233001,184.255004,184.119995,184.184997,232150.0
1704908700,0,2024-01-10 17:45:00,184.184997,184.199996,184.080001,184.178405,279140.0
1704909000,0,2024-01-10 17:50:00,184.169998,184.225006,184.130004,184.175003,214364.0
1704909300,0,2024-01-10 17:55:00,184.179992,184.389999,184.175003,184.320007,272968.0
1704909600,0,2024-01-10 18:00:00,184.324996,184.529998,184.270004,184.509994,450190.0
1704909900,0,2024-01-10 18:05:00,184.520004,184.574996,184.309997,184.320007,319071.0
1704910200,0,2024-01-10 18:10:00,184.320007,184.369995,184.130004,184.201797,266778.0
1704910500,0,2024-01-10 18:15:00,184.199996,184.375,184.169998,184.304992,244970.0
1704910800,0,2024-01-10 18:20:00,184.304,184.410003,184.229995,184.389999,241045.0
1704911100,0,2024-01-10 18:25:00,184.394393,184.479995,184.339996,184.375,193450.0
1704911400,0,2024-01-10 18:30:00,184.380004,184.559997,184.354995,184.558105,240059.0
1704911700,0,2024-01-10 18:35:00,184.559997,184.589996,184.419998,184.524993,248228.0
1704912000,0,2024-01-10 18:40:00,184.524993,184.61,184.514999,184.560104,194961.0
1704912300,0,2024-01-10 18:45:00,184.570007,184.710006,184.535003,184.690002,217471.0
1704912600,0,2024-01-10 18:50:00,184.690002,184.850006,184.679992,184.839996,283529.0
1704912900,0,2024-01-10 18:55:00,184.835006,184.845001,184.744995,184.779998,204469.0
1704913200,0,2024-01-10 19:00:00,184.789398,184.86,184.770004,184.845596,247436.0
1704913500,0,2024-01-10 19:05:00,184.839996,184.970001,184.839996,184.948699,264147.0
1704913800,0,2024-01-10 19:10:00,184.949996,185.357696,184.919998,185.264999,734645.0
1704914100,0,2024-01-10 19:15:00,185.270004,185.377502,185.220001,185.354995,297196.0
1704914400,0,2024-01-10 19:20:00,185.354995,185.520004,185.324996,185.520004,456180.0
1704914700,0,2024-01-10 19:25:00,185.509994,185.679992,185.509994,185.625,587736.0
1704915000,0,2024-01-10 19:30:00,185.630004,185.970001,185.619995,185.964996,667440.0
1704915300,0,2024-01-10 19:35:00,185.964996,185.970001,185.759994,185.789993,1924134.0
1704915600,0,2024-01-10 19:40:00,185.785003,185.830001,185.660003,185.740005,336688.0
1704915900,0,2024-01-10 19:45:00,185.735,185.910003,185.735,185.839996,401021.0
1704916200,0,2024-01-10 19:50:00,185.845001,185.970001,185.823806,185.870101,306895.0
1704916500,0,2024-01-10 19:55:00,185.870101,186.130004,185.870101,186.117599,556030.0
1704916800,0,2024-01-10 20:00:00,186.119995,186.235,186.050003,186.199996,546288.0
1704917100,0,2024-01-10 20:05:00,186.210006,186.389999,186.119995,186.388,491400.0
1704917400,0,2024-01-10 20:10:00,186.380004,186.399993,186.059997,186.130004,566876.0
1704917700,0,2024-01-10 20:15:00,186.119995,186.149993,185.960006,186.035003,645932.0
1704918000,0,2024-01-10 20:20:00,186.029998,186.050003,185.699996,185.710006,640442.0
1704918300,0,2024-01-10 20:25:00,185.725006,185.949996,185.645004,185.824996,450055.0
1704918600,0,2024-01-10 20:30:00,185.830001,186.0,185.75,185.945007,501554.0
1704918900,0,2024-01-10 20:35:00,185.949996,185.990005,185.808593,185.910003,361169.0
1704919200,0,2024-01-10 20:40:00,185.899993,185.925003,185.630004,185.729995,528400.0
1704919500,0,2024-01-10 20:45:00,185.729995,185.779998,185.429992,185.475006,675304.0
1704919800,0,2024-01-10 20:50:00,185.470001,185.869995,185.270004,185.869903,971680.0
1704920100,0,2024-01-10 20:55:00,185.869995,186.270004,185.837905,186.139999,2899583.0
1704983400,0,2024-01-11 14:30:00,186.539993,187.050003,186.350006,186.759994,2812980.0
1704983700,0,2024-01-11 14:35:00,186.75,186.789993,185.639999,185.660003,1273150.0
1704984000,0,2024-01-11 14:40:00,185.669998,185.865005,185.080001,185.169998,1228881.0
1704984300,0,2024-01-11 14:45:00,185.164993,185.300003,184.675003,184.740005,1131889.0
1704984600,0,2024-01-11 14:50:00,184.755004,184.990005,184.600006,184.907699,892736.0
1704984900,0,2024-01-11 14:55:00,184.910003,184.990005,184.660003,184.720001,775305.0
1704985200,0,2024-01-11 15:00:00,184.735,184.769805,184.039993,184.070007,1136977.0
1704985500,0,2024-01-11 15:05:00,184.085006,184.089996,183.660003,183.850006,1186013.0
1704985800,0,2024-01-11 15:10:00,183.850006,184.130004,183.619995,184.005004,912543.0
1704986100,0,2024-01-11 15:15:00,184.009994,184.509994,183.919998,184.490005,823510.0
1704986400,0,2024-01-11 15:20:00,184.490005,184.490005,184.289993,184.389999,620726.0
1704986700,0,2024-01-11 15:25:00,184.389999,184.529998,184.139999,184.369995,543257.0
1704987000,0,2024-01-11 15:30:00,184.365005,184.660003,184.089996,184.119995,683830.0
1704987300,0,2024-01-11 15:35:00,184.132705,184.75,184.130004,184.75,536959.0
1704987600,0,2024-01-11 15:40:00,184.75,184.800003,184.524993,184.725006,469911.0
1704987900,0,2024-01-11 15:45:00,184.735,184.820007,184.449996,184.559997,392272.0
1704988200,0,2024-01-11 15:50:00,184.589706,184.759994,184.369995,184.460006,444781.0
1704988500,0,2024-01-11 15:55:00,184.470001,184.880004,184.440002,184.679992,463366.0
1704988800,0,2024-01-11 16:00:00,184.679794,184.869995,184.645004,184.779998,389053.0
1704989100,0,2024-01-11 16:05:00,184.779998,184.800003,184.429992,184.470001,474631.0
1704989400,0,2024-01-11 16:10:00,184.460006,184.490097,183.869995,183.869995,547971.0
1704989700,0,2024-01-11 16:15:00,183.875,184.309997,183.835006,184.279998,508857.0
1704990000,0,2024-01-11 16:20:00,184.270004,184.414993,184.130004,184.323394,375302.0
1704990300,0,2024-01-11 16:25:00,184.309997,184.309997,184.149993,184.190002,332181.0
1704990600,0,2024-01-11 16:30:00,184.184997,184.239898,184.050903,184.149993,342276.0
1704990900,0,2024-01-11 16:35:00,184.149993,184.279998,183.940002,183.970001,386695.0
1704991200,0,2024-01-11 16:40:00,183.975006,184.139892,183.86,183.970001,349130.0
1704991500,0,2024-01-11 16:45:00,183.979995,184.408401,183.835006,184.389999,429368.0
1704991800,0,2024-01-11 16:50:00,184.389999,184.449996,183.940002,184.009994,458241.0
1704992100,0,2024-01-11 16:55:00,184.005004,184.130004,183.899993,183.940002,386770.0
1704992400,0,2024-01-11 17:00:00,183.949996,184.115005,183.910003,184.115005,298608.0
1704992700,0,2024-01-11 17:05:00,184.104995,184.279998,184.059997,184.225006,249777.0
1704993000,0,2024-01-11 17:10:00,184.220001,184.389999,184.119995,184.320007,231977.0
1704993300,0,2024-01-11 17:15:00,184.311996,184.389999,184.050003,184.134994,252562.0
1704993600,0,2024-01-11 17:20:00,184.149993,184.294998,184.020004,184.139999,292354.0
1704993900,0,2024-01-11 17:25:00,184.190002,184.205001,184.029998,184.050003,171686.0
1704994200,0,2024-01-11 17:30:00,184.074996,184.210006,184.074996,184.119995,1041579.0
1704994500,0,2024-01-11 17:35:00,184.119995,184.259994,184.095001,184.229995,259447.0
1704994800,0,2024-01-11 17:40:00,184.225006,184.389999,184.199996,184.323104,363822.0
1704995100,0,2024-01-11 17:45:00,184.324996,184.440002,184.300003,184.410003,177505.0
1704995400,0,2024-01-11 17:50:00,184.410003,184.585006,184.410003,184.529998,297799.0
1704995700,0,2024-01-11 17:55:00,184.520004,184.554992,184.289993,184.320007,246390.0
1704996000,0,2024-01-11 18:00:00,184.320007,184.585006,184.255004,184.580001,317762.0
1704996300,0,2024-01-11 18:05:00,184.579895,184.669998,184.470001,184.550003,282043.0
1704996600,0,2024-01-11 18:10:00,184.570007,184.684997,184.539993,184.684997,181879.0
1704996900,0,2024-01-11 18:15:00,184.679992,184.777206,184.565002,184.619995,362804.0
1704997200,0,2024-01-11 18:20:00,184.615005,184.719894,184.570007,184.675003,210881.0
1704997500,0,2024-01-11 18:25:00,184.679992,184.735,184.559997,184.654998,258703.0
1704997800,0,2024-01-11 18:30:00,184.669998,184.799697,184.559997,184.619995,247467.0
1704998100,0,2024-01-11 18:35:00,184.630004,184.779998,184.630004,184.699996,197572.0
1704998400,0,2024-01-11 18:40:00,184.699996,184.789993,184.675003,184.764205,215260.0
1704998700,0,2024-01-11 18:45:00,184.770004,184.830001,184.669998,184.725006,232476.0
1704999000,0,2024-01-11 18:50:00,184.729995,185.059997,184.710006,184.890106,544506.0
1704999300,0,2024-01-11 18:55:00,184.889892,185.169998,184.854995,185.151596,429335.0
1704999600,0,2024-01-11 19:00:00,185.160003,185.289993,185.097503,185.136001,434313.0
1704999900,0,2024-01-11 19:05:00,185.139999,185.235,184.990005,185.029998,264273.0
1705000200,0,2024-01-11 19:10:00,185.029998,185.300003,185.024993,185.264999,276626.0
1705000500,0,2024-01-11 19:15:00,185.265502,185.345001,185.255004,185.300003,416349.0
1705000800,0,2024-01-11 19:20:00,185.304992,185.334396,185.149993,185.184997,297908.0
1705001100,0,2024-01-11 19:25:00,185.180206,185.539993,185.169998,185.514999,368704.0
1705001400,0,2024-01-11 19:30:00,185.520004,185.639999,185.440093,185.524993,399513.0
1705001700,0,2024-01-11 19:35:00,185.529998,185.617004,185.494995,185.589004,239215.0
1705002000,0,2024-01-11 19:40:00,185.580001,185.699996,185.449996,185.470001,346267.0
1705002300,0,2024-01-11 19:45:00,185.464996,185.539993,185.365005,185.3983,347698.0
1705002600,0,2024-01-11 19:50:00,185.399993,185.527893,185.399993,185.399993,316605.0
1705002900,0,2024-01-11 19:55:00,185.389999,185.639999,185.36,185.539993,340250.0
1705003200,0,2024-01-11 20:00:00,185.539993,185.595001,185.229995,185.231094,400941.0
1705003500,0,2024-01-11 20:05:00,185.238998,185.25,185.039993,185.059997,493126.0
1705003800,0,2024-01-11 20:10:00,185.059997,185.208892,184.755004,185.179992,521966.0
1705004100,0,2024-01-11 20:15:00,185.179992,185.220001,185.0,185.134994,370634.0
1705004400,0,2024-01-11 20:20:00,185.134994,185.419998,185.089996,185.36,341602.0
1705004700,0,2024-01-11 20:25:00,185.369903,185.529998,185.324996,185.369995,384236.0
1705005000,0,2024-01-11 20:30:00,185.369995,185.559997,185.369995,185.550003,362714.0
1705005300,0,2024-01-11 20:35:00,185.550003,185.550003,185.350006,185.470001,785024.0
1705005600,0,2024-01-11 20:40:00,185.460006,185.5,185.350006,185.414993,368095.0
1705005900,0,2024-01-11 20:45:00,185.419998,185.529998,185.320007,185.460098,455827.0
1705006200,0,2024-01-11 20:50:00,185.460006,185.699996,185.339996,185.619995,1037800.0
1705006500,0,2024-01-11 20:55:00,185.619995,185.770004,185.5,185.580001,2021316.0
1705069800,0,2024-01-12 14:30:00,186.059997,186.740005,185.910003,186.455001,2313739.0
1705070100,0,2024-01-12 14:35:00,186.449996,186.490005,186.070007,186.220001,700097.0
1705070400,0,2024-01-12 14:40:00,186.222,186.339996,186.115005,186.339996,601814.0
1705070700,0,2024-01-12 14:45:00,186.339996,186.539993,186.125,186.229995,623024.0
1705071000,0,2024-01-12 14:50:00,186.240005,186.490005,186.169998,186.199996,487011.0
1705071300,0,2024-01-12 14:55:00,186.210006,186.399993,185.729995,185.75,628640.0
1705071600,0,2024-01-12 15:00:00,185.770004,186.050003,185.485,186.009994,762263.0
1705071900,0,2024-01-12 15:05:00,186.009994,186.304992,185.9001,186.119995,503782.0
1705072200,0,2024-01-12 15:10:00,186.119995,186.190002,185.839996,185.990005,487035.0
1705072500,0,2024-01-12 15:15:00,185.979995,186.089996,185.589996,185.639999,463841.0
1705072800,0,2024-01-12 15:20:00,185.639999,185.899993,185.639999,185.880004,415048.0
1705073100,0,2024-01-12 15:25:00,185.869995,185.979995,185.729995,185.789993,381432.0
1705073400,0,2024-01-12 15:30:00,185.800003,186.0,185.630004,185.720001,412826.0
1705073700,0,2024-01-12 15:35:00,185.729995,185.839904,185.509994,185.619995,419408.0
1705074000,0,2024-01-12 15:40:00,185.6156,185.869995,185.449996,185.804992,519537.0
1705074300,0,2024-01-12 15:45:00,185.800003,185.830001,185.410003,185.425003,358056.0
1705074600,0,2024-01-12 15:50:00,185.460006,185.520004,185.190002,185.3199,372660.0
1705074900,0,2024-01-12 15:55:00,185.315002,185.695007,185.235,185.695007,404290.0
1705075200,0,2024-01-12 16:00:00,185.705001,185.830001,185.520004,185.720001,347482.0
1705075500,0,2024-01-12 16:05:00,185.729995,185.925003,185.630004,185.904998,359922.0
1705075800,0,2024-01-12 16:10:00,185.899993,186.0,185.779998,185.914993,338303.0
1705076100,0,2024-01-12 16:15:00,185.910003,186.059997,185.865005,185.980102,371059.0
1705076400,0,2024-01-12 16:20:00,185.979995,186.0,185.820007,185.86,363744.0
1705076700,0,2024-01-12 16:25:00,185.86,186.024993,185.845001,185.875,378132.0
1705077000,0,2024-01-12 16:30:00,185.875,185.925003,185.740005,185.869995,351225.0
1705077300,0,2024-01-12 16:35:00,185.870101,185.880004,185.389999,185.658905,721176.0
1705077600,0,2024-01-12 16:40:00,185.654998,185.699996,185.5,185.550003,268052.0
1705077900,0,2024-01-12 16:45:00,185.544998,185.645004,185.440002,185.565002,216839.0
1705078200,0,2024-01-12 16:50:00,185.565002,185.639999,185.399993,185.61,254182.0
1705078500,0,2024-01-12 16:55:00,185.608398,185.669998,185.509994,185.572402,246106.0
1705078800,0,2024-01-12 17:00:00,185.570007,185.630004,185.440002,185.5,220576.0
1705079100,0,2024-01-12 17:05:00,185.509994,185.634994,185.455001,185.520004,178979.0
1705079400,0,2024-01-12 17:10:00,185.529998,185.654998,185.490905,185.559997,262180.0
1705079700,0,2024-01-12 17:15:00,185.559997,185.809997,185.520004,185.779998,277393.0
1705080000,0,2024-01-12 17:20:00,185.778793,185.850006,185.660003,185.679992,272668.0
1705080300,0,2024-01-12 17:25:00,185.669998,185.669998,185.514999,185.619995,252070.0
1705080600,0,2024-01-12 17:30:00,185.615005,185.675003,185.524993,185.619995,144347.0
1705080900,0,2024-01-12 17:35:00,185.61,185.61,185.429992,185.479995,185691.0
1705081200,0,2024-01-12 17:40:00,185.470001,185.630004,185.440002,185.61,198298.0
1705081500,0,2024-01-12 17:45:00,185.604995,185.624801,185.458602,185.503692,180127.0
1705081800,0,2024-01-12 17:50:00,185.5,185.710006,185.460006,185.710006,242104.0
1705082100,0,2024-01-12 17:55:00,185.720001,185.789993,185.595001,185.622802,232038.0
1705082400,0,2024-01-12 18:00:00,185.630004,185.725006,185.630004,185.710006,149255.0
1705082700,0,2024-01-12 18:05:00,185.720001,185.804992,185.645004,185.779998,216447.0
1705083000,0,2024-01-12 18:10:00,185.779998,185.809997,185.720001,185.740005,216561.0
1705083300,0,2024-01-12 18:15:00,185.7303,185.770004,185.684997,185.709899,159682.0
1705083600,0,2024-01-12 18:20:00,185.710006,185.830001,185.5802,185.729995,214071.0
1705083900,0,2024-01-12 18:25:00,185.740005,185.839996,185.720001,185.793792,169741.0
1705084200,0,2024-01-12 18:30:00,185.800003,185.86,185.768798,185.847,193845.0
1705084500,0,2024-01-12 18:35:00,185.839996,185.880004,185.800003,185.850006,186345.0
1705084800,0,2024-01-12 18:40:00,185.850006,185.940002,185.839996,185.901397,329887.0
1705085100,0,2024-01-12 18:45:00,185.889999,185.919998,185.820007,185.895004,157475.0
1705085400,0,2024-01-12 18:50:00,185.889999,185.910003,185.809997,185.8889,161647.0
1705085700,0,2024-01-12 18:55:00,185.886596,185.934997,185.809997,185.889999,165094.0
1705086000,0,2024-01-12 19:00:00,185.895004,185.970001,185.869995,185.970001,200725.0
1705086300,0,2024-01-12 19:05:00,185.970092,186.0,185.914993,185.980194,289672.0
1705086600,0,2024-01-12 19:10:00,185.990005,186.020004,185.940002,185.964996,310249.0
1705086900,0,2024-01-12 19:15:00,185.960006,186.066894,185.940002,185.962997,155219.0
1705087200,0,2024-01-12 19:20:00,185.964996,185.979995,185.630004,185.800003,364127.0
1705087500,0,2024-01-12 19:25:00,185.800003,185.806594,185.600006,185.61,218431.0
1705087800,0,2024-01-12 19:30:00,185.603302,185.61,185.339996,185.420394,420206.0
1705088100,0,2024-01-12 19:35:00,185.419998,185.475006,185.309997,185.380004,308646.0
1705088400,0,2024-01-12 19:40:00,185.389999,185.429992,185.289993,185.304992,538615.0
1705088700,0,2024-01-12 19:45:00,185.309997,185.419906,185.279998,185.410003,261065.0
1705089000,0,2024-01-12 19:50:00,185.4001,185.509994,185.399993,185.419998,265591.0
1705089300,0,2024-01-12 19:55:00,185.419998,185.429901,185.259994,185.315002,316028.0
1705089600,0,2024-01-12 20:00:00,185.309997,185.330001,185.220001,185.324996,260940.0
1705089900,0,2024-01-12 20:05:00,185.320007,185.490005,185.289993,185.380004,249353.0
1705090200,0,2024-01-12 20:10:00,185.380004,185.5,185.330001,185.479995,230662.0
1705090500,0,2024-01-12 20:15:00,185.470001,185.5,185.36,185.414993,269210.0
1705090800,0,2024-01-12 20:20:00,185.410003,185.470001,185.350006,185.449996,275535.0
1705091100,0,2024-01-12 20:25:00,185.449905,185.550003,185.444,185.514999,427379.0
1705091400,0,2024-01-12 20:30:00,185.520004,185.664993,185.465896,185.664993,500426.0
1705091700,0,2024-01-12 20:35:00,185.669998,185.679992,185.570007,185.600006,356442.0
1705092000,0,2024-01-12 20:40:00,185.600006,185.710006,185.509994,185.679992,669355.0
1705092300,0,2024-01-12 20:45:00,185.679992,185.729995,185.565002,185.660003,470760.0
1705092600,0,2024-01-12 20:50:00,185.660003,185.940002,185.580001,185.850997,716979.0
1705092900,0,2024-01-12 20:55:00,185.850006,185.979995,185.720001,185.919998,2151479.0
1705415400,0,2024-01-16 14:30:00,182.5,182.600006,181.830001,182.119995,4495731.0
1705415700,0,2024-01-16 14:35:00,182.119995,182.660003,182.009994,182.080001,1506674.0
1705416000,0,2024-01-16 14:40:00,182.089996,182.410003,181.940002,182.270004,1234809.0
1705416300,0,2024-01-16 14:45:00,182.25,182.25,181.089996,181.109497,1641220.0
1705416600,0,2024-01-16 14:50:00,181.104995,181.389999,180.934005,181.304992,1290960.0
1705416900,0,2024-01-16 14:55:00,181.304992,181.380004,181.121002,181.339996,887046.0
1705417200,0,2024-01-16 15:00:00,181.36,181.729995,181.029998,181.169998,1299796.0
1705417500,0,2024-01-16 15:05:00,181.175003,181.479995,181.050003,181.470001,769318.0
1705417800,0,2024-01-16 15:10:00,181.470001,181.910003,181.339996,181.835006,865162.0
1705418100,0,2024-01-16 15:15:00,181.831298,182.059997,181.625,182.039993,821635.0
1705418400,0,2024-01-16 15:20:00,182.035003,182.5,181.940002,182.470092,965889.0
1705418700,0,2024-01-16 15:25:00,182.470001,182.850006,182.410003,182.759994,946895.0
1705419000,0,2024-01-16 15:30:00,182.770004,182.960006,182.570007,182.696594,896361.0
1705419300,0,2024-01-16 15:35:00,182.699996,183.199996,182.520004,183.069,931523.0
1705419600,0,2024-01-16 15:40:00,183.070007,183.459701,183.059997,183.154998,742216.0
1705419900,0,2024-01-16 15:45:00,183.160003,183.86,183.160003,183.821594,863085.0
1705420200,0,2024-01-16 15:50:00,183.820007,183.899993,183.75,183.785003,1907622.0
1705420500,0,2024-01-16 15:55:00,183.785003,183.889892,183.740005,183.779998,782156.0
1705420800,0,2024-01-16 16:00:00,183.779998,184.259994,183.369995,183.395004,2291884.0
1705421100,0,2024-01-16 16:05:00,183.389999,183.580001,183.240005,183.426101,775175.0
1705421400,0,2024-01-16 16:10:00,183.440002,183.509994,182.929992,183.410003,705860.0
1705421700,0,2024-01-16 16:15:00,183.404998,183.779998,183.277694,183.654998,590131.0
1705422000,0,2024-01-16 16:20:00,183.649993,184.050003,183.615005,184.000106,530972.0
1705422300,0,2024-01-16 16:25:00,184.005706,184.097106,183.910003,183.949996,392012.0
1705422600,0,2024-01-16 16:30:00,183.960006,184.160003,183.809997,183.820007,496271.0
1705422900,0,2024-01-16 16:35:00,183.830001,183.917999,183.455001,183.625,429967.0
1705423200,0,2024-01-16 16:40:00,183.619995,183.779998,183.419998,183.499801,330504.0
1705423500,0,2024-01-16 16:45:00,183.5,183.533004,183.210006,183.244995,366953.0
1705423800,0,2024-01-16 16:50:00,183.240005,183.320007,183.024993,183.031799,345776.0
1705424100,0,2024-01-16 16:55:00,183.029998,183.080001,182.770004,182.899993,661690.0
1705424400,0,2024-01-16 17:00:00,182.889999,182.949996,182.600006,182.643005,531565.0
1705424700,0,2024-01-16 17:05:00,182.639999,182.649993,182.380004,182.479995,531407.0
1705425000,0,2024-01-16 17:10:00,182.485,182.649993,182.380004,182.5,450322.0
1705425300,0,2024-01-16 17:15:00,182.5,182.669998,182.440002,182.554992,465094.0
1705425600,0,2024-01-16 17:20:00,182.5699,182.669799,182.490005,182.621002,398553.0
1705425900,0,2024-01-16 17:25:00,182.619995,182.630004,182.404998,182.414993,396001.0
1705426200,0,2024-01-16 17:30:00,182.419998,182.449996,182.220001,182.345001,499177.0
1705426500,0,2024-01-16 17:35:00,182.339996,182.600006,182.312606,182.520004,339387.0
1705426800,0,2024-01-16 17:40:00,182.529998,182.544998,182.350006,182.36,252603.0
1705427100,0,2024-01-16 17:45:00,182.369995,182.445007,182.246398,182.270004,372871.0
1705427400,0,2024-01-16 17:50:00,182.259994,182.479995,182.244995,182.378906,342283.0
1705427700,0,2024-01-16 17:55:00,182.375,182.459106,182.240005,182.255004,285874.0
1705428000,0,2024-01-16 18:00:00,182.259994,182.369506,182.210006,182.309997,381364.0
1705428300,0,2024-01-16 18:05:00,182.315002,182.485,182.264999,182.470001,304844.0
1705428600,0,2024-01-16 18:10:00,182.470001,182.580001,182.399993,182.574996,289779.0
1705428900,0,2024-01-16 18:15:00,182.570007,182.929992,182.563003,182.669998,575094.0
1705429200,0,2024-01-16 18:20:00,182.675003,182.690002,182.490005,182.574996,380524.0
1705429500,0,2024-01-16 18:25:00,182.580001,182.75,182.490005,182.735,269007.0
1705429800,0,2024-01-16 18:30:00,182.75,182.949905,182.740005,182.925003,378499.0
1705430100,0,2024-01-16 18:35:00,182.919998,182.929992,182.621002,182.639999,325291.0
1705430400,0,2024-01-16 18:40:00,182.630004,182.669692,182.529998,182.567398,1829340.0
1705430700,0,2024-01-16 18:45:00,182.559997,182.570007,182.419998,182.479995,288284.0
1705431000,0,2024-01-16 18:50:00,182.479995,182.520004,182.274993,182.339996,316694.0
1705431300,0,2024-01-16 18:55:00,182.330001,182.429992,182.300003,182.395004,245051.0
1705431600,0,2024-01-16 19:00:00,182.399993,182.539993,182.350006,182.36,504823.0
1705431900,0,2024-01-16 19:05:00,182.36,182.615005,182.320007,182.559997,822455.0
1705432200,0,2024-01-16 19:10:00,182.559997,182.589996,182.259994,182.339996,347062.0
1705432500,0,2024-01-16 19:15:00,182.330001,182.36,182.139999,182.1501,295179.0
1705432800,0,2024-01-16 19:20:00,182.154998,182.350097,182.154098,182.339996,294732.0
1705433100,0,2024-01-16 19:25:00,182.345001,182.550003,182.309997,182.458602,913601.0
1705433400,0,2024-01-16 19:30:00,182.455001,182.5,182.270004,182.489898,341983.0
1705433700,0,2024-01-16 19:35:00,182.490005,182.588104,182.440002,182.554992,373408.0
1705434000,0,2024-01-16 19:40:00,182.570007,182.75,182.550003,182.740005,423097.0
1705434300,0,2024-01-16 19:45:00,182.744995,182.899993,182.649993,182.867492,424296.0
1705434600,0,2024-01-16 19:50:00,182.869995,182.929992,182.839996,182.893295,319881.0
1705434900,0,2024-01-16 19:55:00,182.880004,182.940002,182.86,182.899993,616954.0
1705435200,0,2024-01-16 20:00:00,182.899993,183.039993,182.835006,182.889999,365908.0
1705435500,0,2024-01-16 20:05:00,182.880096,183.044998,182.86,183.039993,564695.0
1705435800,0,2024-01-16 20:10:00,183.039993,183.130004,182.910095,182.940002,312711.0
1705436100,0,2024-01-16 20:15:00,182.936004,183.085006,182.899993,183.074996,335799.0
1705436400,0,2024-01-16 20:20:00,183.080001,183.186203,183.020004,183.130004,249635.0
1705436700,0,2024-01-16 20:25:00,183.125,183.259994,183.11,183.169998,372323.0
1705437000,0,2024-01-16 20:30:00,183.179992,183.270004,183.134994,183.190002,372352.0
1705437300,0,2024-01-16 20:35:00,183.190002,183.460006,183.180099,183.418106,641784.0
1705437600,0,2024-01-16 20:40:00,183.414993,183.429992,183.279998,183.369995,488779.0
1705437900,0,2024-01-16 20:45:00,183.365005,183.470001,183.240005,183.300003,540182.0
1705438200,0,2024-01-16 20:50:00,183.289993,183.619995,183.259994,183.550003,921461.0
1705438500,0,2024-01-16 20:55:00,183.550003,183.630004,183.399993,183.61,1812238.0
1705501800,0,2024-01-17 14:30:00,181.270004,181.559997,180.389999,180.669998,3357979.0
1705502100,0,2024-01-17 14:35:00,180.660003,180.965606,180.529998,180.61,1090139.0
1705502400,0,2024-01-17 14:40:00,180.61,180.940002,180.300003,180.395401,1134458.0
1705502700,0,2024-01-17 14:45:00,180.409805,180.878097,180.389999,180.869995,927279.0
1705503000,0,2024-01-17 14:50:00,180.869995,181.520004,180.75,180.919998,1295288.0
1705503300,0,2024-01-17 14:55:00,180.925003,181.292892,180.840698,181.259994,775361.0
1705503600,0,2024-01-17 15:00:00,181.240005,181.640106,181.190002,181.600006,850410.0
1705503900,0,2024-01-17 15:05:00,181.604995,181.695007,181.380004,181.429992,705799.0
1705504200,0,2024-01-17 15:10:00,181.434997,181.800003,181.350006,181.774093,699832.0
1705504500,0,2024-01-17 15:15:00,181.779998,181.839996,181.61,181.772293,601133.0
1705504800,0,2024-01-17 15:20:00,181.75,181.75,181.370101,181.485504,538639.0
1705505100,0,2024-01-17 15:25:00,181.485,181.839996,181.410003,181.699996,561488.0
1705505400,0,2024-01-17 15:30:00,181.684997,181.75,181.529998,181.620101,505291.0
1705505700,0,2024-01-17 15:35:00,181.600006,181.820007,181.300003,181.774993,599677.0
1705506000,0,2024-01-17 15:40:00,181.770004,181.850006,181.580001,181.580001,380001.0
1705506300,0,2024-01-17 15:45:00,181.578994,181.839996,181.529998,181.640197,489577.0
1705506600,0,2024-01-17 15:50:00,181.645004,181.755599,181.455505,181.485,448203.0
1705506900,0,2024-01-17 15:55:00,181.490005,181.509994,181.36,181.499694,503947.0
1705507200,0,2024-01-17 16:00:00,181.494995,181.86,181.485,181.835006,480572.0
1705507500,0,2024-01-17 16:05:00,181.830093,181.925003,181.779998,181.820007,621797.0
1705507800,0,2024-01-17 16:10:00,181.820007,182.065002,181.809997,181.824996,482249.0
1705508100,0,2024-01-17 16:15:00,181.838104,181.839996,181.595001,181.660003,515379.0
1705508400,0,2024-01-17 16:20:00,181.669998,181.970001,181.660003,181.889999,382175.0
1705508700,0,2024-01-17 16:25:00,181.895004,181.910003,181.764999,181.804992,369351.0
1705509000,0,2024-01-17 16:30:00,181.809997,181.910003,181.744995,181.854904,356406.0
1705509300,0,2024-01-17 16:35:00,181.854995,181.913299,181.699996,181.805603,417915.0
1705509600,0,2024-01-17 16:40:00,181.804992,181.850006,181.61,181.695007,306372.0
1705509900,0,2024-01-17 16:45:00,181.699996,181.779998,181.61,181.769897,349016.0
1705510200,0,2024-01-17 16:50:00,181.770004,181.809997,181.488006,181.512893,403645.0
1705510500,0,2024-01-17 16:55:00,181.520004,181.740005,181.509994,181.729995,330902.0
1705510800,0,2024-01-17 17:00:00,181.740005,181.910003,181.740005,181.8255,441666.0
1705511100,0,2024-01-17 17:05:00,181.824996,181.947097,181.804992,181.848403,292554.0
1705511400,0,2024-01-17 17:10:00,181.850006,182.199996,181.820007,182.139999,432182.0
1705511700,0,2024-01-17 17:15:00,182.145004,182.248794,182.080001,182.244995,305180.0
1705512000,0,2024-01-17 17:20:00,182.244995,182.330001,182.059997,182.134994,337110.0
1705512300,0,2024-01-17 17:25:00,182.130004,182.220001,182.035003,182.119995,275765.0
1705512600,0,2024-01-17 17:30:00,182.119995,182.259994,182.042404,182.134994,208059.0
1705512900,0,2024-01-17 17:35:00,182.134994,182.139999,181.997695,182.014999,235354.0
1705513200,0,2024-01-17 17:40:00,182.0,182.039993,181.830001,181.940002,327599.0
1705513500,0,2024-01-17 17:45:00,181.934997,182.039993,181.834503,181.979995,241352.0
1705513800,0,2024-01-17 17:50:00,181.979995,182.229095,181.970001,182.210006,278376.0
1705514100,0,2024-01-17 17:55:00,182.205001,182.320007,182.164993,182.240005,284728.0
1705514400,0,2024-01-17 18:00:00,182.230102,182.535003,182.229995,182.535003,347398.0
1705514700,0,2024-01-17 18:05:00,182.529998,182.529998,182.309997,182.320007,268912.0
1705515000,0,2024-01-17 18:10:00,182.324996,182.339996,182.149993,182.190307,296274.0
1705515300,0,2024-01-17 18:15:00,182.179992,182.184997,182.029998,182.073898,309404.0
1705515600,0,2024-01-17 18:20:00,182.077606,182.080001,181.86,182.029998,316992.0
1705515900,0,2024-01-17 18:25:00,182.039901,182.190002,181.970001,182.119995,231197.0
1705516200,0,2024-01-17 18:30:00,182.115005,182.146499,181.369995,181.648193,2026101.0
1705516500,0,2024-01-17 18:35:00,181.641998,181.919998,181.630004,181.740005,392705.0
1705516800,0,2024-01-17 18:40:00,181.749893,181.919998,181.699996,181.869995,290138.0
1705517100,0,2024-01-17 18:45:00,181.875,181.899993,181.725006,181.774993,241903.0
1705517400,0,2024-01-17 18:50:00,181.774993,182.25,181.770004,182.154998,439513.0
1705517700,0,2024-01-17 18:55:00,182.160003,182.199996,181.949996,182.085006,305480.0
1705518000,0,2024-01-17 19:00:00,182.089904,182.304992,182.020004,182.164993,284721.0
1705518300,0,2024-01-17 19:05:00,182.160003,182.25,182.104995,182.164993,211680.0
1705518600,0,2024-01-17 19:10:00,182.169998,182.175003,182.002502,182.029998,244319.0
1705518900,0,2024-01-17 19:15:00,182.024993,182.259994,182.009994,182.237304,352810.0
1705519200,0,2024-01-17 19:20:00,182.229995,182.484603,182.220001,182.424697,380531.0
1705519500,0,2024-01-17 19:25:00,182.425003,182.550003,182.404998,182.535598,399435.0
1705519800,0,2024-01-17 19:30:00,182.537796,182.680099,182.199996,182.288604,932771.0
1705520100,0,2024-01-17 19:35:00,182.294998,182.324996,182.119995,182.205001,487979.0
1705520400,0,2024-01-17 19:40:00,182.205001,182.309402,182.130004,182.289993,378045.0
1705520700,0,2024-01-17 19:45:00,182.300003,182.375,182.179992,182.212905,349837.0
1705521000,0,2024-01-17 19:50:00,182.225006,182.300003,182.190002,182.270095,229457.0
1705521300,0,2024-01-17 19:55:00,182.274993,182.330001,182.175003,182.195007,268233.0
1705521600,0,2024-01-17 20:00:00,182.199996,182.240005,182.050094,182.11,372427.0
1705521900,0,2024-01-17 20:05:00,182.11,182.330001,182.089996,182.3134,458934.0
1705522200,0,2024-01-17 20:10:00,182.315002,182.368392,182.130004,182.149993,351519.0
1705522500,0,2024-01-17 20:15:00,182.160003,182.350006,182.134994,182.309997,328011.0
1705522800,0,2024-01-17 20:20:00,182.320007,182.330001,182.070007,182.105499,340790.0
1705523100,0,2024-01-17 20:25:00,182.11,182.240005,182.089996,182.205505,280522.0
1705523400,0,2024-01-17 20:30:00,182.205001,182.429992,182.179992,182.399993,413398.0
1705523700,0,2024-01-17 20:35:00,182.404998,182.630004,182.399993,182.600006,424723.0
1705524000,0,2024-01-17 20:40:00,182.605499,182.679992,182.5298,182.532592,408990.0
1705524300,0,2024-01-17 20:45:00,182.529998,182.659896,182.479995,182.595001,441444.0
1705524600,0,2024-01-17 20:50:00,182.600006,182.929992,182.600006,182.782196,1079051.0
1705524900,0,2024-01-17 20:55:00,182.779998,182.880004,182.619995,182.660003,1586133.0
1705588200,0,2024-01-18 14:30:00,186.089996,186.880004,185.830001,186.809997,6568815.0
1705588500,0,2024-01-18 14:35:00,186.800003,187.160003,186.315002,186.759994,2222332.0
1705588800,0,2024-01-18 14:40:00,186.759201,187.139999,186.600006,186.800003,1675608.0
1705589100,0,2024-01-18 14:45:00,186.809997,187.020004,186.619995,186.942504,1306713.0
1705589400,0,2024-01-18 14:50:00,186.949996,187.029998,186.75,186.869995,929712.0
1705589700,0,2024-01-18 14:55:00,186.869995,187.649993,186.75,187.369995,1531772.0
1705590000,0,2024-01-18 15:00:00,187.36,187.470001,186.595001,186.770004,1228351.0
1705590300,0,2024-01-18 15:05:00,186.770004,187.169998,186.740005,187.070007,729132.0
1705590600,0,2024-01-18 15:10:00,187.089996,187.490005,187.078903,187.475006,919865.0
1705590900,0,2024-01-18 15:15:00,187.475006,187.619995,187.369995,187.419998,890470.0
1705591200,0,2024-01-18 15:20:00,187.414505,187.619995,187.190002,187.190002,969704.0
1705591500,0,2024-01-18 15:25:00,187.190002,187.490005,187.089996,187.450103,784402.0
1705591800,0,2024-01-18 15:30:00,187.460006,187.710006,187.270004,187.710006,1224581.0
1705592100,0,2024-01-18 15:35:00,187.710006,187.824996,187.570007,187.682998,959864.0
1705592400,0,2024-01-18 15:40:00,187.684997,187.725006,187.339996,187.539993,801699.0
1705592700,0,2024-01-18 15:45:00,187.539993,187.895004,187.375,187.889999,672585.0
1705593000,0,2024-01-18 15:50:00,187.899993,188.0,187.869995,187.940002,963177.0
1705593300,0,2024-01-18 15:55:00,187.945007,188.160003,187.770004,188.088104,1279976.0
1705593600,0,2024-01-18 16:00:00,188.089996,188.149993,187.570007,187.589996,807318.0
1705593900,0,2024-01-18 16:05:00,187.589996,188.027206,187.559997,187.994995,662255.0
1705594200,0,2024-01-18 16:10:00,187.990005,188.289993,187.990005,188.279998,1612187.0
1705594500,0,2024-01-18 16:15:00,188.289993,188.669998,188.289993,188.639999,1174175.0
1705594800,0,2024-01-18 16:20:00,188.647399,188.785003,188.470001,188.510299,924868.0
1705595100,0,2024-01-18 16:25:00,188.509994,188.960006,188.490005,188.770004,614772.0
1705595400,0,2024-01-18 16:30:00,188.764999,188.779998,188.470001,188.521301,1111660.0
1705595700,0,2024-01-18 16:35:00,188.520004,188.720001,188.414993,188.625,922872.0
1705596000,0,2024-01-18 16:40:00,188.619995,188.619995,188.340103,188.389999,659362.0
1705596300,0,2024-01-18 16:45:00,188.389999,188.440002,188.260192,188.419998,585430.0
1705596600,0,2024-01-18 16:50:00,188.414993,188.600006,188.399993,188.570007,563326.0
1705596900,0,2024-01-18 16:55:00,188.570007,188.669998,188.419998,188.471603,562442.0
1705597200,0,2024-01-18 17:00:00,188.485,188.529998,187.955001,187.981903,906000.0
1705597500,0,2024-01-18 17:05:00,187.990005,188.210006,187.929992,188.111602,685836.0
1705597800,0,2024-01-18 17:10:00,188.119995,188.175003,187.804992,187.970001,932659.0
1705598100,0,2024-01-18 17:15:00,187.970001,188.050003,187.679992,187.778198,519902.0
1705598400,0,2024-01-18 17:20:00,187.781204,187.929992,187.764999,187.830001,508340.0
1705598700,0,2024-01-18 17:25:00,187.839996,187.990005,187.824996,187.929992,345070.0
1705599000,0,2024-01-18 17:30:00,187.929992,187.929992,187.522003,187.550003,421788.0
1705599300,0,2024-01-18 17:35:00,187.550003,187.759994,187.5,187.740005,455752.0
1705599600,0,2024-01-18 17:40:00,187.738998,187.809997,187.604995,187.740005,409404.0
1705599900,0,2024-01-18 17:45:00,187.729995,187.869903,187.710006,187.845397,350790.0
1705600200,0,2024-01-18 17:50:00,187.845001,187.86,187.734497,187.809997,388586.0
1705600500,0,2024-01-18 17:55:00,187.820007,187.880004,187.675003,187.850006,549295.0
1705600800,0,2024-01-18 18:00:00,187.850006,187.86,187.539993,187.635498,486812.0
1705601100,0,2024-01-18 18:05:00,187.640106,187.710006,187.5,187.625,438178.0
1705601400,0,2024-01-18 18:10:00,187.620101,187.630004,187.419998,187.544998,423157.0
1705601700,0,2024-01-18 18:15:00,187.529998,187.559997,187.199996,187.220001,607385.0
1705602000,0,2024-01-18 18:20:00,187.225402,187.235504,186.828704,186.855499,815149.0
1705602300,0,2024-01-18 18:25:00,186.850006,186.990005,186.750106,186.925003,626944.0
1705602600,0,2024-01-18 18:30:00,186.929992,187.440002,186.919998,187.410003,567709.0
1705602900,0,2024-01-18 18:35:00,187.419998,187.759994,187.369995,187.744995,597568.0
1705603200,0,2024-01-18 18:40:00,187.744995,188.091293,187.669906,187.975006,761085.0
1705603500,0,2024-01-18 18:45:00,187.975006,188.059997,187.86,187.994995,410780.0
1705603800,0,2024-01-18 18:50:00,187.990005,188.169998,187.975006,188.095001,508062.0
1705604100,0,2024-01-18 18:55:00,188.095596,188.260101,188.059997,188.160095,451847.0
1705604400,0,2024-01-18 19:00:00,188.169998,188.417694,188.160003,188.36,548474.0
1705604700,0,2024-01-18 19:05:00,188.365005,188.459899,188.279998,188.445007,282395.0
1705605000,0,2024-01-18 19:10:00,188.449996,188.649993,188.429992,188.649902,672539.0
1705605300,0,2024-01-18 19:15:00,188.645004,188.740005,188.559997,188.615005,563162.0
1705605600,0,2024-01-18 19:20:00,188.619995,188.880004,188.570007,188.830001,587253.0
1705605900,0,2024-01-18 19:25:00,188.834106,188.949996,188.755004,188.924499,565152.0
1705606200,0,2024-01-18 19:30:00,188.925003,189.089904,188.811706,188.875,1005305.0
1705606500,0,2024-01-18 19:35:00,188.875,189.119796,188.869995,189.004501,560900.0
1705606800,0,2024-01-18 19:40:00,189.009994,189.029998,188.744995,188.800003,749207.0
1705607100,0,2024-01-18 19:45:00,188.799896,188.960006,188.705001,188.880004,590577.0
1705607400,0,2024-01-18 19:50:00,188.889999,189.139999,188.869995,189.080001,551799.0
1705607700,0,2024-01-18 19:55:00,189.074996,189.119995,188.949996,188.975006,441192.0
1705608000,0,2024-01-18 20:00:00,188.979995,189.050003,188.875,189.000106,507828.0
1705608300,0,2024-01-18 20:05:00,189.009994,189.085006,188.884994,189.070007,423289.0
1705608600,0,2024-01-18 20:10:00,189.059997,189.130004,188.970001,188.985,544027.0
1705608900,0,2024-01-18 20:15:00,188.990005,189.085006,188.759994,188.759994,494439.0
1705609200,0,2024-01-18 20:20:00,188.764999,189.029998,188.744995,188.949996,697640.0
1705609500,0,2024-01-18 20:25:00,188.955001,189.009994,188.834503,188.959899,499956.0
1705609800,0,2024-01-18 20:30:00,188.960006,188.990005,188.839996,188.914993,524652.0
1705610100,0,2024-01-18 20:35:00,188.914993,188.979995,188.699996,188.720001,706933.0
1705610400,0,2024-01-18 20:40:00,188.710006,188.86,188.654998,188.720001,874171.0
1705610700,0,2024-01-18 20:45:00,188.720001,188.869995,188.535003,188.544998,926688.0
1705611000,0,2024-01-18 20:50:00,188.550003,188.899993,188.514999,188.580001,1514733.0
1705611300,0,2024-01-18 20:55:00,188.580001,188.779998,188.509994,188.729995,2435624.0
1705674600,0,2024-01-19 14:30:00,189.330001,189.789993,188.86,189.130004,7657173.0
1705674900,0,2024-01-19 14:35:00,189.130004,189.434997,188.820007,189.419998,952259.0
1705675200,0,2024-01-19 14:40:00,189.429397,189.824996,189.11,189.61,1154516.0
1705675500,0,2024-01-19 14:45:00,189.61,189.879806,189.371002,189.389999,1066316.0
1705675800,0,2024-01-19 14:50:00,189.372497,189.830001,189.372497,189.759994,686108.0
1705676100,0,2024-01-19 14:55:00,189.755004,189.800003,189.380004,189.600006,725752.0
1705676400,0,2024-01-19 15:00:00,189.584793,189.710006,189.380004,189.589996,720523.0
1705676700,0,2024-01-19 15:05:00,189.589996,189.645004,188.910003,188.990005,864814.0
1705677000,0,2024-01-19 15:10:00,188.990005,189.428207,188.969299,189.294494,673076.0
1705677300,0,2024-01-19 15:15:00,189.285003,189.625,189.285003,189.5401,595037.0
1705677600,0,2024-01-19 15:20:00,189.550003,189.735,189.440002,189.664901,545426.0
1705677900,0,2024-01-19 15:25:00,189.669998,189.964996,189.660003,189.940093,741763.0
1705678200,0,2024-01-19 15:30:00,189.940002,189.949996,189.619995,189.639999,793012.0
1705678500,0,2024-01-19 15:35:00,189.645004,189.929992,189.619995,189.804092,564006.0
1705678800,0,2024-01-19 15:40:00,189.800003,189.949996,189.759994,189.945007,556947.0
1705679100,0,2024-01-19 15:45:00,189.949996,190.130004,189.779998,189.830596,1303479.0
1705679400,0,2024-01-19 15:50:00,189.848007,190.029998,189.75,189.990005,629596.0
1705679700,0,2024-01-19 15:55:00,189.990005,190.160003,189.729995,189.789993,694570.0
1705680000,0,2024-01-19 16:00:00,189.779998,189.794998,189.580001,189.725006,488179.0
1705680300,0,2024-01-19 16:05:00,189.725006,189.869995,189.669998,189.695007,726596.0
1705680600,0,2024-01-19 16:10:00,189.699996,189.990005,189.690002,189.835006,489558.0
1705680900,0,2024-01-19 16:15:00,189.830001,190.059997,189.820007,190.029998,480668.0
1705681200,0,2024-01-19 16:20:00,190.035003,190.054992,189.875,189.994995,378504.0
1705681500,0,2024-01-19 16:25:00,189.994506,190.039993,189.840499,189.910003,468039.0
1705681800,0,2024-01-19 16:30:00,189.899993,189.979995,189.820007,189.830001,363891.0
1705682100,0,2024-01-19 16:35:00,189.830001,189.834503,189.535003,189.645492,512405.0
1705682400,0,2024-01-19 16:40:00,189.649993,189.759902,189.470001,189.570007,490742.0
1705682700,0,2024-01-19 16:45:00,189.570007,189.61,189.330093,189.583892,388800.0
1705683000,0,2024-01-19 16:50:00,189.589904,189.815002,189.580001,189.735,446567.0
1705683300,0,2024-01-19 16:55:00,189.729995,190.029998,189.710006,189.975006,508528.0
1705683600,0,2024-01-19 17:00:00,189.975006,190.139999,189.940002,190.073699,537694.0
1705683900,0,2024-01-19 17:05:00,190.072494,190.119995,190.0,190.020095,608062.0
1705684200,0,2024-01-19 17:10:00,190.020004,190.11,189.899993,190.089996,494513.0
1705684500,0,2024-01-19 17:15:00,190.089996,190.104995,189.910003,190.070007,362009.0
1705684800,0,2024-01-19 17:20:00,190.070007,190.259994,190.005599,190.225494,542305.0
1705685100,0,2024-01-19 17:25:00,190.225006,190.429992,190.202606,190.315002,731624.0
1705685400,0,2024-01-19 17:30:00,190.320007,190.550003,190.292205,190.529998,660034.0
1705685700,0,2024-01-19 17:35:00,190.531906,190.639999,190.419998,190.494995,463481.0
1705686000,0,2024-01-19 17:40:00,190.520004,190.535003,190.320007,190.429992,438416.0
1705686300,0,2024-01-19 17:45:00,190.434997,190.440002,190.279998,190.350006,263772.0
1705686600,0,2024-01-19 17:50:00,190.350006,190.539993,190.339996,190.529998,318460.0
1705686900,0,2024-01-19 17:55:00,190.529998,190.589996,190.460006,190.565002,345092.0
1705687200,0,2024-01-19 18:00:00,190.565002,190.690002,190.494995,190.520004,610908.0
1705687500,0,2024-01-19 18:05:00,190.529998,190.669906,190.509994,190.634994,507791.0
1705687800,0,2024-01-19 18:10:00,190.639999,190.764999,190.559997,190.699905,1462289.0
1705688100,0,2024-01-19 18:15:00,190.699996,190.850006,190.690002,190.789993,782162.0
1705688400,0,2024-01-19 18:20:00,190.785003,190.929992,190.774993,190.919998,867876.0
1705688700,0,2024-01-19 18:25:00,190.919998,190.990005,190.884994,190.934997,464614.0
1705689000,0,2024-01-19 18:30:00,190.934494,191.139999,190.925003,191.050003,618012.0
1705689300,0,2024-01-19 18:35:00,191.059997,191.289993,191.050003,191.255004,471183.0
1705689600,0,2024-01-19 18:40:00,191.257598,191.434997,191.229995,191.419998,518148.0
1705689900,0,2024-01-19 18:45:00,191.419998,191.449996,191.179992,191.289993,487047.0
1705690200,0,2024-01-19 18:50:00,191.289993,191.339996,191.160003,191.264999,388460.0
1705690500,0,2024-01-19 18:55:00,191.259994,191.427993,191.259994,191.414001,512424.0
1705690800,0,2024-01-19 19:00:00,191.410095,191.619995,191.410095,191.600006,638210.0
1705691100,0,2024-01-19 19:05:00,191.61,191.770004,191.570007,191.743896,653351.0
1705691400,0,2024-01-19 19:10:00,191.745605,191.949996,191.710098,191.934997,600867.0
1705691700,0,2024-01-19 19:15:00,191.929992,191.949996,191.460006,191.520004,633069.0
1705692000,0,2024-01-19 19:20:00,191.520004,191.550003,191.404495,191.485,517341.0
1705692300,0,2024-01-19 19:25:00,191.490005,191.759994,191.369995,191.470001,812063.0
1705692600,0,2024-01-19 19:30:00,191.479995,191.520004,191.235,191.289993,579232.0
1705692900,0,2024-01-19 19:35:00,191.289993,191.529998,191.169998,191.505004,592144.0
1705693200,0,2024-01-19 19:40:00,191.509994,191.639999,191.320007,191.380004,485963.0
1705693500,0,2024-01-19 19:45:00,191.369995,191.529998,191.240005,191.414993,481530.0
1705693800,0,2024-01-19 19:50:00,191.419998,191.455001,191.195007,191.434997,751026.0
1705694100,0,2024-01-19 19:55:00,191.434997,191.669998,191.410003,191.649993,516501.0
1705694400,0,2024-01-19 20:00:00,191.653793,191.740005,191.509994,191.619995,650353.0
1705694700,0,2024-01-19 20:05:00,191.619995,191.710006,191.559997,191.589996,419032.0
1705695000,0,2024-01-19 20:10:00,191.589996,191.600006,191.479995,191.5699,551971.0
1705695300,0,2024-01-19 20:15:00,191.570007,191.639999,191.514999,191.570007,492811.0
1705695600,0,2024-01-19 20:20:00,191.570007,191.600006,191.320007,191.335006,483946.0
1705695900,0,2024-01-19 20:25:00,191.335006,191.490005,191.335006,191.434997,433752.0
1705696200,0,2024-01-19 20:30:00,191.434295,191.580001,191.389999,191.560592,514001.0
1705696500,0,2024-01-19 20:35:00,191.570007,191.649993,191.539993,191.5652,589818.0
1705696800,0,2024-01-19 20:40:00,191.5652,191.619995,191.410003,191.4113,617666.0
1705697100,0,2024-01-19 20:45:00,191.410003,191.630004,191.391799,191.625,785262.0
1705697400,0,2024-01-19 20:50:00,191.619995,191.820007,191.535003,191.639999,1111232.0
1705697700,0,2024-01-19 20:55:00,191.639999,191.639999,191.320007,191.580001,2098593.0
1705933800,0,2024-01-22 14:30:00,192.300003,193.809997,192.259994,193.809997,3343411.0
1705934100,0,2024-01-22 14:35:00,193.809997,194.300003,193.639999,194.261001,1555393.0
1705934400,0,2024-01-22 14:40:00,194.259994,194.36,193.789993,193.86,1599023.0
1705934700,0,2024-01-22 14:45:00,193.86,194.6138,193.720001,194.509994,1480996.0
1705935000,0,2024-01-22 14:50:00,194.490005,194.720001,194.279998,194.5,967185.0
1705935300,0,2024-01-22 14:55:00,194.5,194.630004,194.320007,194.460006,747732.0
1705935600,0,2024-01-22 15:00:00,194.460006,194.899993,194.410293,194.410293,1292245.0
1705935900,0,2024-01-22 15:05:00,194.419998,194.749893,194.300003,194.699996,671340.0
1705936200,0,2024-01-22 15:10:00,194.720001,194.800003,194.460006,194.729003,648879.0
1705936500,0,2024-01-22 15:15:00,194.748199,194.875,194.593994,194.615005,690184.0
1705936800,0,2024-01-22 15:20:00,194.630004,194.889999,194.520004,194.875,776216.0
1705937100,0,2024-01-22 15:25:00,194.869995,194.949996,194.740005,194.75,1038360.0
1705937400,0,2024-01-22 15:30:00,194.770004,194.990005,194.570007,194.979995,1091319.0
1705937700,0,2024-01-22 15:35:00,194.979995,195.330001,194.850006,195.240005,1823083.0
1705938000,0,2024-01-22 15:40:00,195.235,195.270004,195.020004,195.080001,989344.0
1705938300,0,2024-01-22 15:45:00,195.075195,195.075195,194.039993,194.139999,1385919.0
1705938600,0,2024-01-22 15:50:00,193.990005,194.139999,193.820007,193.830001,1136870.0
1705938900,0,2024-01-22 15:55:00,193.837799,194.020004,193.310104,193.425003,1183976.0
1705939200,0,2024-01-22 16:00:00,193.448196,193.5,193.149993,193.398696,835123.0
1705939500,0,2024-01-22 16:05:00,193.389999,193.839996,193.389999,193.645004,569080.0
1705939800,0,2024-01-22 16:10:00,193.643997,193.990005,193.570007,193.895004,516255.0
1705940100,0,2024-01-22 16:15:00,193.895004,193.908996,193.639999,193.710006,455149.0
1705940400,0,2024-01-22 16:20:00,193.699996,193.897796,193.61,193.854995,326814.0
1705940700,0,2024-01-22 16:25:00,193.850006,193.967605,193.759994,193.779998,463582.0
1705941000,0,2024-01-22 16:30:00,193.789993,193.854995,193.699996,193.759994,513637.0
1705941300,0,2024-01-22 16:35:00,193.767501,193.804992,193.455001,193.460006,435705.0
1705941600,0,2024-01-22 16:40:00,193.449996,193.699996,193.229995,193.330001,485104.0
1705941900,0,2024-01-22 16:45:00,193.330001,193.5,193.174194,193.5,399420.0
1705942200,0,2024-01-22 16:50:00,193.508407,193.600006,193.369995,193.567001,341549.0
1705942500,0,2024-01-22 16:55:00,193.559997,193.764999,193.530105,193.690002,444199.0
1705942800,0,2024-01-22 17:00:00,193.720001,193.820007,193.649993,193.729995,331182.0
1705943100,0,2024-01-22 17:05:00,193.729995,193.729995,193.080001,193.104003,693731.0
1705943400,0,2024-01-22 17:10:00,193.11,193.509994,193.029998,193.509994,519135.0
1705943700,0,2024-01-22 17:15:00,193.5,193.629898,193.470001,193.585006,301801.0
1705944000,0,2024-01-22 17:20:00,193.580093,193.714996,193.580093,193.597702,303748.0
1705944300,0,2024-01-22 17:25:00,193.595001,193.710006,193.520004,193.667495,230823.0
1705944600,0,2024-01-22 17:30:00,193.663192,193.720001,193.509994,193.570098,430922.0
1705944900,0,2024-01-22 17:35:00,193.570007,193.839996,193.529998,193.820007,414814.0
1705945200,0,2024-01-22 17:40:00,193.809997,193.889999,193.714996,193.875,398672.0
1705945500,0,2024-01-22 17:45:00,193.869995,193.925003,193.761703,193.776,413013.0
1705945800,0,2024-01-22 17:50:00,193.771301,193.990005,193.720001,193.979995,433127.0
1705946100,0,2024-01-22 17:55:00,193.982101,194.065994,193.875,193.925003,490610.0
1705946400,0,2024-01-22 18:00:00,193.929992,193.9346,193.660003,193.770004,443631.0
1705946700,0,2024-01-22 18:05:00,193.770004,194.029907,193.729995,193.884704,330403.0
1705947000,0,2024-01-22 18:10:00,193.884002,194.080001,193.880004,194.042007,404365.0
1705947300,0,2024-01-22 18:15:00,194.044006,194.089996,193.899993,193.929992,355132.0
1705947600,0,2024-01-22 18:20:00,193.919998,194.139999,193.830001,194.115005,504492.0
1705947900,0,2024-01-22 18:25:00,194.11,194.139495,193.720001,193.757293,474012.0
1705948200,0,2024-01-22 18:30:00,193.759994,193.990005,193.744995,193.9561,450991.0
1705948500,0,2024-01-22 18:35:00,193.960006,194.059997,193.910003,194.032897,266206.0
1705948800,0,2024-01-22 18:40:00,194.029998,194.130004,193.949996,193.979995,340628.0
1705949100,0,2024-01-22 18:45:00,193.979995,194.239593,193.979995,194.210006,350596.0
1705949400,0,2024-01-22 18:50:00,194.210006,194.440002,194.210006,194.436004,573511.0
1705949700,0,2024-01-22 18:55:00,194.434997,194.5,194.399993,194.490005,421003.0
1705950000,0,2024-01-22 19:00:00,194.490005,194.490005,194.339996,194.4225,352016.0
1705950300,0,2024-01-22 19:05:00,194.429992,194.460006,194.369995,194.380004,247042.0
1705950600,0,2024-01-22 19:10:00,194.380004,194.389999,194.130004,194.252395,499748.0
1705950900,0,2024-01-22 19:15:00,194.25,194.350006,194.100006,194.130004,371245.0
1705951200,0,2024-01-22 19:20:00,194.134994,194.270004,193.970001,194.259994,463532.0
1705951500,0,2024-01-22 19:25:00,194.244995,194.380004,194.179992,194.380004,365319.0
1705951800,0,2024-01-22 19:30:00,194.389999,194.570007,194.149993,194.169998,672374.0
1705952100,0,2024-01-22 19:35:00,194.169998,194.279998,194.11,194.25,259547.0
1705952400,0,2024-01-22 19:40:00,194.259994,194.320007,194.149993,194.149993,281306.0
1705952700,0,2024-01-22 19:45:00,194.140106,194.259902,194.039993,194.119995,389213.0
1705953000,0,2024-01-22 19:50:00,194.119995,194.119995,193.940093,193.994995,326411.0
1705953300,0,2024-01-22 19:55:00,193.990295,194.100006,193.949996,194.080001,258364.0
1705953600,0,2024-01-22 20:00:00,194.080001,194.100006,193.841003,193.979995,371650.0
1705953900,0,2024-01-22 20:05:00,193.975006,193.994995,193.850006,193.975006,349843.0
1705954200,0,2024-01-22 20:10:00,193.975006,194.108093,193.932495,194.027297,338579.0
1705954500,0,2024-01-22 20:15:00,194.022293,194.029998,193.720001,193.744003,415019.0
1705954800,0,2024-01-22 20:20:00,193.740005,193.86,193.705001,193.858398,336548.0
1705955100,0,2024-01-22 20:25:00,193.850006,193.949996,193.759994,193.9001,426517.0
1705955400,0,2024-01-22 20:30:00,193.899993,193.910095,193.690002,193.729995,487983.0
1705955700,0,2024-01-22 20:35:00,193.740005,193.919998,193.690002,193.779998,367031.0
1705956000,0,2024-01-22 20:40:00,193.779998,193.845001,193.6501,193.720001,362828.0
1705956300,0,2024-01-22 20:45:00,193.720001,193.720001,193.520004,193.550003,599754.0
1705956600,0,2024-01-22 20:50:00,193.539993,193.839996,193.460006,193.639999,1117441.0
1705956900,0,2024-01-22 20:55:00,193.649993,193.899993,193.630401,193.869995,1947160.0
1706020200,0,2024-01-23 14:30:00,195.020004,195.75,194.727996,195.050003,3209781.0
1706020500,0,2024-01-23 14:35:00,195.039993,195.259994,194.660003,195.083602,981705.0
1706020800,0,2024-01-23 14:40:00,195.081405,195.369995,195.0,195.219894,811170.0
1706021100,0,2024-01-23 14:45:00,195.217498,195.229995,194.850006,195.009994,692703.0
1706021400,0,2024-01-23 14:50:00,195.009994,195.100006,194.669998,194.820007,696691.0
1706021700,0,2024-01-23 14:55:00,194.809997,195.029998,194.75,194.800003,509889.0
1706022000,0,2024-01-23 15:00:00,194.800003,194.850006,194.419998,194.599899,617140.0
1706022300,0,2024-01-23 15:05:00,194.600006,194.744995,194.530502,194.639999,573583.0
1706022600,0,2024-01-23 15:10:00,194.634994,194.779998,194.440002,194.589996,505714.0
1706022900,0,2024-01-23 15:15:00,194.589996,194.699996,194.339996,194.509994,558058.0
1706023200,0,2024-01-23 15:20:00,194.511199,194.529998,193.829895,194.079895,956706.0
1706023500,0,2024-01-23 15:25:00,194.080001,194.25,194.029998,194.195007,490869.0
1706023800,0,2024-01-23 15:30:00,194.199996,194.289993,194.0,194.289993,476318.0
1706024100,0,2024-01-23 15:35:00,194.289993,194.514999,194.190002,194.505004,585014.0
1706024400,0,2024-01-23 15:40:00,194.509994,194.550003,194.330001,194.490005,472390.0
1706024700,0,2024-01-23 15:45:00,194.479995,194.570007,194.339996,194.384994,496225.0
1706025000,0,2024-01-23 15:50:00,194.380004,194.470001,194.205001,194.335006,459972.0
1706025300,0,2024-01-23 15:55:00,194.339202,194.399993,194.179992,194.300003,348208.0
1706025600,0,2024-01-23 16:00:00,194.294998,194.455001,194.210006,194.439697,404605.0
1706025900,0,2024-01-23 16:05:00,194.429992,194.509994,194.365005,194.391296,398335.0
1706026200,0,2024-01-23 16:10:00,194.389999,194.520004,194.309997,194.324996,350506.0
1706026500,0,2024-01-23 16:15:00,194.320007,194.36,194.179992,194.315002,426179.0
1706026800,0,2024-01-23 16:20:00,194.315002,194.447097,194.274993,194.324996,406311.0
1706027100,0,2024-01-23 16:25:00,194.330001,194.389999,194.240005,194.320007,288712.0
1706027400,0,2024-01-23 16:30:00,194.320007,194.324996,194.200103,194.294998,328876.0
1706027700,0,2024-01-23 16:35:00,194.301101,194.490005,194.279998,194.369995,407405.0
1706028000,0,2024-01-23 16:40:00,194.375,194.550003,194.339996,194.530197,292928.0
1706028300,0,2024-01-23 16:45:00,194.539993,194.669998,194.509994,194.524993,425110.0
1706028600,0,2024-01-23 16:50:00,194.535003,194.669998,194.535003,194.664001,272214.0
1706028900,0,2024-01-23 16:55:00,194.669998,194.720001,194.600006,194.639999,329460.0
1706029200,0,2024-01-23 17:00:00,194.630004,194.639999,194.5,194.619995,271959.0
1706029500,0,2024-01-23 17:05:00,194.619995,194.669998,194.505004,194.600006,238458.0
1706029800,0,2024-01-23 17:10:00,194.604995,194.720001,194.604995,194.699996,258281.0
1706030100,0,2024-01-23 17:15:00,194.690002,194.779998,194.61,194.735,271122.0
1706030400,0,2024-01-23 17:20:00,194.729995,194.755004,194.570297,194.615005,258370.0
1706030700,0,2024-01-23 17:25:00,194.600006,194.690002,194.589996,194.664993,289162.0
1706031000,0,2024-01-23 17:30:00,194.669998,194.699996,194.539993,194.570007,239734.0
1706031300,0,2024-01-23 17:35:00,194.559997,194.582794,194.494995,194.544998,272570.0
1706031600,0,2024-01-23 17:40:00,194.550003,194.61,194.5,194.520004,174744.0
1706031900,0,2024-01-23 17:45:00,194.524993,194.699996,194.520004,194.634994,205926.0
1706032200,0,2024-01-23 17:50:00,194.634994,195.0,194.634994,194.990005,376975.0
1706032500,0,2024-01-23 17:55:00,194.985,195.210006,194.929992,195.139999,701607.0
1706032800,0,2024-01-23 18:00:00,195.149993,195.179992,194.869995,194.895004,430879.0
1706033100,0,2024-01-23 18:05:00,194.889999,195.059997,194.869995,194.964996,285386.0
1706033400,0,2024-01-23 18:10:00,194.964996,195.100006,194.960006,195.065002,290337.0
1706033700,0,2024-01-23 18:15:00,195.065002,195.220001,195.039993,195.179992,331539.0
1706034000,0,2024-01-23 18:20:00,195.175003,195.240005,195.095001,195.128097,229301.0
1706034300,0,2024-01-23 18:25:00,195.125,195.149993,195.050003,195.054992,233813.0
1706034600,0,2024-01-23 18:30:00,195.050003,195.090103,195.009994,195.085006,325465.0
1706034900,0,2024-01-23 18:35:00,195.083404,195.115005,195.020004,195.035003,217225.0
1706035200,0,2024-01-23 18:40:00,195.035003,195.119995,194.820007,195.107604,915233.0
1706035500,0,2024-01-23 18:45:00,195.104995,195.149993,194.925003,194.929992,366103.0
1706035800,0,2024-01-23 18:50:00,194.931594,195.0,194.904998,194.940002,282089.0
1706036100,0,2024-01-23 18:55:00,194.945999,194.960006,194.75,194.802795,279197.0
1706036400,0,2024-01-23 19:00:00,194.809997,194.889999,194.800003,194.845001,268839.0
1706036700,0,2024-01-23 19:05:00,194.845993,194.845993,194.730102,194.789993,234419.0
1706037000,0,2024-01-23 19:10:00,194.779998,194.869995,194.679992,194.684997,219848.0
1706037300,0,2024-01-23 19:15:00,194.684997,194.690002,194.570007,194.660003,251213.0
1706037600,0,2024-01-23 19:20:00,194.6501,194.714996,194.630004,194.664993,215505.0
1706037900,0,2024-01-23 19:25:00,194.669998,194.740005,194.645004,194.733993,241559.0
1706038200,0,2024-01-23 19:30:00,194.645004,194.669998,194.570007,194.654998,310167.0
1706038500,0,2024-01-23 19:35:00,194.660003,194.811798,194.604995,194.789901,299929.0
1706038800,0,2024-01-23 19:40:00,194.785003,194.929992,194.770202,194.890106,452873.0
1706039100,0,2024-01-23 19:45:00,194.895004,195.029998,194.895004,194.994796,475513.0
1706039400,0,2024-01-23 19:50:00,194.994995,195.009994,194.904998,194.975006,263953.0
1706039700,0,2024-01-23 19:55:00,194.979995,195.029998,194.940002,194.940093,336634.0
1706040000,0,2024-01-23 20:00:00,194.945007,195.009994,194.815002,194.910003,292902.0
1706040300,0,2024-01-23 20:05:00,194.910003,194.994995,194.854995,194.910003,295640.0
1706040600,0,2024-01-23 20:10:00,194.910003,195.190002,194.910003,195.089996,640551.0
1706040900,0,2024-01-23 20:15:00,195.100006,195.11,194.869995,195.014999,606920.0
1706041200,0,2024-01-23 20:20:00,195.014999,195.070007,194.925003,194.925003,315568.0
1706041500,0,2024-01-23 20:25:00,194.925003,194.929992,194.802993,194.835006,296410.0
1706041800,0,2024-01-23 20:30:00,194.835006,194.919998,194.679992,194.839996,579118.0
1706042100,0,2024-01-23 20:35:00,194.841003,194.869995,194.729995,194.824996,416617.0
1706042400,0,2024-01-23 20:40:00,194.824996,194.899993,194.729995,194.854995,536926.0
1706042700,0,2024-01-23 20:45:00,194.857696,194.877899,194.659896,194.710205,602055.0
1706043000,0,2024-01-23 20:50:00,194.710006,194.990005,194.710006,194.979904,1049660.0
1706043300,0,2024-01-23 20:55:00,194.978897,195.25,194.960006,195.160003,1993766.0
1706106600,0,2024-01-24 14:30:00,195.419998,196.380004,195.389999,195.865005,2860146.0
1706106900,0,2024-01-24 14:35:00,195.869995,196.050003,195.380004,195.395492,1086086.0
1706107200,0,2024-01-24 14:40:00,195.389999,195.679992,195.020004,195.029998,955319.0
1706107500,0,2024-01-24 14:45:00,195.009994,195.410003,194.910003,195.125,849314.0
1706107800,0,2024-01-24 14:50:00,195.119995,195.300003,194.990005,195.279998,660057.0
1706108100,0,2024-01-24 14:55:00,195.279998,195.289993,195.020004,195.080001,589149.0
1706108400,0,2024-01-24 15:00:00,195.080001,195.080001,194.660003,194.8479,818996.0
1706108700,0,2024-01-24 15:05:00,194.839996,195.089996,194.690093,195.029998,626174.0
1706109000,0,2024-01-24 15:10:00,195.029998,195.229995,194.889999,195.190002,576444.0
1706109300,0,2024-01-24 15:15:00,195.190002,195.600006,195.179992,195.594192,833622.0
1706109600,0,2024-01-24 15:20:00,195.600006,195.929992,195.520004,195.865005,844244.0
1706109900,0,2024-01-24 15:25:00,195.865005,196.050003,195.775207,196.0,712119.0
1706110200,0,2024-01-24 15:30:00,195.990097,196.039993,195.669998,195.759994,675058.0
1706110500,0,2024-01-24 15:35:00,195.770004,196.059997,195.725006,195.970001,705047.0
1706110800,0,2024-01-24 15:40:00,195.979995,196.2108,195.86,196.184997,724790.0
1706111100,0,2024-01-24 15:45:00,196.179992,196.339996,195.949996,196.035003,733489.0
1706111400,0,2024-01-24 15:50:00,196.039993,196.125,195.854995,195.979095,515160.0
1706111700,0,2024-01-24 15:55:00,195.970001,196.039993,195.822998,195.910003,430138.0
1706112000,0,2024-01-24 16:00:00,195.910003,195.990005,195.812103,195.839996,524555.0
1706112300,0,2024-01-24 16:05:00,195.839996,195.895004,195.470001,195.562606,548488.0
1706112600,0,2024-01-24 16:10:00,195.570007,195.600006,195.330001,195.345001,436401.0
1706112900,0,2024-01-24 16:15:00,195.350006,195.460006,195.289993,195.345001,475525.0
1706113200,0,2024-01-24 16:20:00,195.339996,195.479995,195.270004,195.440002,479939.0
1706113500,0,2024-01-24 16:25:00,195.449996,195.520004,195.36,195.399993,350946.0
1706113800,0,2024-01-24 16:30:00,195.410003,195.521301,195.345001,195.509994,350952.0
1706114100,0,2024-01-24 16:35:00,195.5,195.600006,195.429992,195.520004,338151.0
1706114400,0,2024-01-24 16:40:00,195.509994,195.639999,195.490005,195.574996,1881226.0
1706114700,0,2024-01-24 16:45:00,195.570007,195.619995,195.464996,195.570007,326933.0
1706115000,0,2024-01-24 16:50:00,195.570007,195.770004,195.544998,195.75,905323.0
1706115300,0,2024-01-24 16:55:00,195.750106,195.899993,195.690002,195.86,421306.0
1706115600,0,2024-01-24 17:00:00,195.86,195.869995,195.589996,195.699996,395303.0
1706115900,0,2024-01-24 17:05:00,195.705001,195.850006,195.669998,195.845001,288758.0
1706116200,0,2024-01-24 17:10:00,195.850006,195.895996,195.604995,195.690002,355736.0
1706116500,0,2024-01-24 17:15:00,195.679992,195.779998,195.61,195.61,273000.0
1706116800,0,2024-01-24 17:20:00,195.604995,195.699996,195.509994,195.699996,276187.0
1706117100,0,2024-01-24 17:25:00,195.690093,195.809997,195.600006,195.75,306682.0
1706117400,0,2024-01-24 17:30:00,195.7527,196.054992,195.7527,196.020004,533937.0
1706117700,0,2024-01-24 17:35:00,196.020004,196.065002,195.940002,195.994995,299687.0
1706118000,0,2024-01-24 17:40:00,195.994995,196.080001,195.970001,196.014999,310326.0
1706118300,0,2024-01-24 17:45:00,196.014999,196.035797,195.833404,195.875,409874.0
1706118600,0,2024-01-24 17:50:00,195.880004,195.919998,195.785003,195.86,365610.0
1706118900,0,2024-01-24 17:55:00,195.86,195.880004,195.740005,195.744995,269231.0
1706119200,0,2024-01-24 18:00:00,195.740005,195.740005,195.259994,195.369995,633850.0
1706119500,0,2024-01-24 18:05:00,195.380004,195.520004,195.304992,195.520004,557860.0
1706119800,0,2024-01-24 18:10:00,195.520004,195.550003,195.404998,195.419998,447560.0
1706120100,0,2024-01-24 18:15:00,195.419998,195.429992,195.214996,195.365005,433394.0
1706120400,0,2024-01-24 18:20:00,195.369995,195.470001,195.330001,195.460006,360935.0
1706120700,0,2024-01-24 18:25:00,195.455001,195.725006,195.410003,195.654998,737810.0
1706121000,0,2024-01-24 18:30:00,195.660003,195.660095,195.304992,195.494003,368935.0
1706121300,0,2024-01-24 18:35:00,195.5,195.574996,195.309997,195.317504,402271.0
1706121600,0,2024-01-24 18:40:00,195.309997,195.441497,195.229995,195.240097,542680.0
1706121900,0,2024-01-24 18:45:00,195.240005,195.319793,195.139999,195.270004,370556.0
1706122200,0,2024-01-24 18:50:00,195.259994,195.350006,195.169998,195.279998,294791.0
1706122500,0,2024-01-24 18:55:00,195.274993,195.339996,195.210006,195.289901,239992.0
1706122800,0,2024-01-24 19:00:00,195.281799,195.300003,195.161193,195.289993,270151.0
1706123100,0,2024-01-24 19:05:00,195.294998,195.389999,195.240005,195.244995,305488.0
1706123400,0,2024-01-24 19:10:00,195.247192,195.247894,194.940002,194.960006,595652.0
1706123700,0,2024-01-24 19:15:00,194.970001,195.077301,194.914993,195.070098,315153.0
1706124000,0,2024-01-24 19:20:00,195.070007,195.074996,194.690002,194.880004,523384.0
1706124300,0,2024-01-24 19:25:00,194.869995,195.089996,194.770004,194.809997,372478.0
1706124600,0,2024-01-24 19:30:00,194.809997,194.994003,194.759994,194.804992,406947.0
1706124900,0,2024-01-24 19:35:00,194.800003,194.949996,194.789993,194.949996,337084.0
1706125200,0,2024-01-24 19:40:00,194.949996,195.159896,194.910095,195.050003,463964.0
1706125500,0,2024-01-24 19:45:00,195.039993,195.210006,195.024993,195.190002,313739.0
1706125800,0,2024-01-24 19:50:00,195.195007,195.2182,194.985,195.009994,316154.0
1706126100,0,2024-01-24 19:55:00,195.0,195.009994,194.794998,194.910003,356358.0
1706126400,0,2024-01-24 20:00:00,194.910003,195.039993,194.800003,194.990005,350604.0
1706126700,0,2024-01-24 20:05:00,194.994995,195.130004,194.980102,195.050003,349571.0
1706127000,0,2024-01-24 20:10:00,195.050003,195.050003,194.61,194.669998,687962.0
1706127300,0,2024-01-24 20:15:00,194.679992,194.710006,194.550003,194.619995,488911.0
1706127600,0,2024-01-24 20:20:00,194.619995,194.794998,194.595001,194.789993,316514.0
1706127900,0,2024-01-24 20:25:00,194.779998,194.785003,194.589996,194.656692,358103.0
1706128200,0,2024-01-24 20:30:00,194.659896,194.86,194.600006,194.850006,420656.0
1706128500,0,2024-01-24 20:35:00,194.841995,194.979995,194.802307,194.919998,412613.0
1706128800,0,2024-01-24 20:40:00,194.911804,195.100006,194.899993,195.029998,496732.0
1706129100,0,2024-01-24 20:45:00,195.039993,195.070007,194.729995,194.775497,654259.0
1706129400,0,2024-01-24 20:50:00,194.770004,194.770004,194.36,194.5,1205428.0
1706129700,0,2024-01-24 20:55:00,194.505004,194.679992,194.339996,194.509994,1760658.0
1706193000,0,2024-01-25 14:30:00,195.304992,195.589996,195.080001,195.352005,2628524.0
1706193300,0,2024-01-25 14:35:00,195.340393,195.452499,195.100006,195.270004,744419.0
1706193600,0,2024-01-25 14:40:00,195.259994,195.309997,194.690307,194.785003,761610.0
1706193900,0,2024-01-25 14:45:00,194.789993,195.077606,194.720001,194.949996,709105.0
1706194200,0,2024-01-25 14:50:00,194.949996,195.126007,194.740005,194.907699,606748.0
1706194500,0,2024-01-25 14:55:00,194.899993,194.899993,194.710006,194.810104,535337.0
1706194800,0,2024-01-25 15:00:00,194.820007,194.919998,194.630004,194.909896,534943.0
1706195100,0,2024-01-25 15:05:00,194.910003,195.009994,194.770004,195.0,581870.0
1706195400,0,2024-01-25 15:10:00,195.0,195.190002,194.899993,195.122406,552870.0
1706195700,0,2024-01-25 15:15:00,195.130004,195.255004,195.100097,195.175003,460412.0
1706196000,0,2024-01-25 15:20:00,195.175003,195.339996,195.149993,195.184906,476208.0
1706196300,0,2024-01-25 15:25:00,195.184997,195.389999,195.089996,195.354995,512142.0
1706196600,0,2024-01-25 15:30:00,195.36,195.470001,195.279998,195.400497,650874.0
1706196900,0,2024-01-25 15:35:00,195.404998,195.404998,195.139999,195.36,582208.0
1706197200,0,2024-01-25 15:40:00,195.36,195.619995,195.300003,195.600006,788426.0
1706197500,0,2024-01-25 15:45:00,195.604995,195.628204,195.365005,195.3889,556101.0
1706197800,0,2024-01-25 15:50:00,195.389999,195.630004,195.289993,195.405303,582608.0
1706198100,0,2024-01-25 15:55:00,195.404998,195.5,195.283996,195.470199,396579.0
1706198400,0,2024-01-25 16:00:00,195.479995,195.490005,195.169998,195.181793,400334.0
1706198700,0,2024-01-25 16:05:00,195.190002,195.399993,195.160003,195.330001,405928.0
1706199000,0,2024-01-25 16:10:00,195.334503,195.600006,195.179992,195.479995,435441.0
1706199300,0,2024-01-25 16:15:00,195.490005,195.630004,195.429992,195.589996,387458.0
1706199600,0,2024-01-25 16:20:00,195.590499,195.740005,195.499893,195.735,548865.0
1706199900,0,2024-01-25 16:25:00,195.729995,195.869995,195.690002,195.839996,487431.0
1706200200,0,2024-01-25 16:30:00,195.839996,195.865005,195.710006,195.779998,303664.0
1706200500,0,2024-01-25 16:35:00,195.779998,195.929992,195.750305,195.919998,342304.0
1706200800,0,2024-01-25 16:40:00,195.914993,195.970001,195.820007,195.950103,493729.0
1706201100,0,2024-01-25 16:45:00,195.949996,196.184997,195.869995,196.100006,824295.0
1706201400,0,2024-01-25 16:50:00,196.100006,196.267501,196.090103,196.169998,570751.0
1706201700,0,2024-01-25 16:55:00,196.169998,196.179992,195.824996,195.957992,703804.0
1706202000,0,2024-01-25 17:00:00,195.960006,196.055999,195.710006,195.789993,430425.0
1706202300,0,2024-01-25 17:05:00,195.800003,195.830093,195.529998,195.740005,554513.0
1706202600,0,2024-01-25 17:10:00,195.740005,195.819793,195.660003,195.783599,358037.0
1706202900,0,2024-01-25 17:15:00,195.789993,195.979995,195.759994,195.8497,448896.0
1706203200,0,2024-01-25 17:20:00,195.850006,195.960006,195.735,195.905807,352653.0
1706203500,0,2024-01-25 17:25:00,195.899993,195.990005,195.729995,195.740005,482812.0
1706203800,0,2024-01-25 17:30:00,195.75,195.809997,195.561004,195.561004,416407.0
1706204100,0,2024-01-25 17:35:00,195.559997,195.719894,195.539993,195.639999,310652.0
1706204400,0,2024-01-25 17:40:00,195.639999,195.809997,195.634994,195.794998,302212.0
1706204700,0,2024-01-25 17:45:00,195.789993,195.830001,195.645004,195.764999,262335.0
1706205000,0,2024-01-25 17:50:00,195.766006,195.789993,195.61,195.695007,312960.0
1706205300,0,2024-01-25 17:55:00,195.690002,195.869995,195.675003,195.804992,294972.0
1706205600,0,2024-01-25 18:00:00,195.804992,195.957397,195.580001,195.699996,921358.0
1706205900,0,2024-01-25 18:05:00,195.699996,195.899993,195.460006,195.485,517531.0
1706206200,0,2024-01-25 18:10:00,195.485,195.539993,195.210006,195.219894,691620.0
1706206500,0,2024-01-25 18:15:00,195.210006,195.220001,194.100006,194.479995,1922368.0
1706206800,0,2024-01-25 18:20:00,194.470001,194.720001,194.320007,194.399993,1028520.0
1706207100,0,2024-01-25 18:25:00,194.399993,194.800003,194.399993,194.710006,811878.0
1706207400,0,2024-01-25 18:30:00,194.705001,194.705001,194.350006,194.561004,613312.0
1706207700,0,2024-01-25 18:35:00,194.570007,194.710006,194.475006,194.624496,347981.0
1706208000,0,2024-01-25 18:40:00,194.630004,194.759994,194.449996,194.654998,455113.0
1706208300,0,2024-01-25 18:45:00,194.654998,194.934997,194.589996,194.875,633263.0
1706208600,0,2024-01-25 18:50:00,194.880004,194.910003,194.410003,194.428604,396552.0
1706208900,0,2024-01-25 18:55:00,194.429901,194.440002,194.050003,194.125,537100.0
1706209200,0,2024-01-25 19:00:00,194.119995,194.119995,193.751693,193.850006,664090.0
1706209500,0,2024-01-25 19:05:00,193.850006,194.039993,193.800003,193.869995,403682.0
1706209800,0,2024-01-25 19:10:00,193.880004,194.080001,193.839996,193.925994,567504.0
1706210100,0,2024-01-25 19:15:00,193.929992,194.067001,193.770004,194.048904,403736.0
1706210400,0,2024-01-25 19:20:00,194.044998,194.059997,193.800003,193.86,426078.0
1706210700,0,2024-01-25 19:25:00,193.865005,194.020004,193.839996,193.911102,338061.0
1706211000,0,2024-01-25 19:30:00,193.914993,194.009994,193.789993,193.895004,346683.0
1706211300,0,2024-01-25 19:35:00,193.8983,193.919998,193.309997,193.330001,702190.0
1706211600,0,2024-01-25 19:40:00,193.330001,193.548797,193.279998,193.339996,542941.0
1706211900,0,2024-01-25 19:45:00,193.330001,193.36,193.112503,193.339996,502542.0
1706212200,0,2024-01-25 19:50:00,193.335006,193.529998,193.309997,193.460006,381837.0
1706212500,0,2024-01-25 19:55:00,193.449996,193.600006,193.410003,193.559997,425944.0
1706212800,0,2024-01-25 20:00:00,193.550003,193.889999,193.449996,193.878692,418148.0
1706213100,0,2024-01-25 20:05:00,193.880004,193.970001,193.705001,193.910003,457842.0
1706213400,0,2024-01-25 20:10:00,193.899993,194.059997,193.820007,193.830001,369947.0
1706213700,0,2024-01-25 20:15:00,193.830001,194.065002,193.785995,194.060104,347391.0
1706214000,0,2024-01-25 20:20:00,194.059997,194.130004,193.839996,193.850006,321314.0
1706214300,0,2024-01-25 20:25:00,193.858398,194.0,193.815002,193.8535,387700.0
1706214600,0,2024-01-25 20:30:00,193.854995,194.300003,193.800003,194.201004,501813.0
1706214900,0,2024-01-25 20:35:00,194.208404,194.309997,193.990005,194.095001,471247.0
1706215200,0,2024-01-25 20:40:00,194.095001,194.149993,193.815002,193.850006,481898.0
1706215500,0,2024-01-25 20:45:00,193.845001,193.949996,193.779998,193.850204,437226.0
1706215800,0,2024-01-25 20:50:00,193.854995,194.130004,193.804992,193.854995,842586.0
1706216100,0,2024-01-25 20:55:00,193.850006,194.199996,193.759994,194.190002,2296872.0
1706279400,0,2024-01-26 14:30:00,194.270004,194.542495,193.820007,194.220001,2180727.0
1706279700,0,2024-01-26 14:35:00,194.229995,194.270004,193.789993,194.013305,599394.0
1706280000,0,2024-01-26 14:40:00,194.0121,194.119995,193.880004,194.039993,548491.0
1706280300,0,2024-01-26 14:45:00,194.039993,194.100006,193.75,194.065002,523218.0
1706280600,0,2024-01-26 14:50:00,194.070007,194.440002,194.050003,194.231994,678025.0
1706280900,0,2024-01-26 14:55:00,194.229995,194.649993,194.11,194.615005,790929.0
1706281200,0,2024-01-26 15:00:00,194.639999,194.759994,194.380004,194.649993,714588.0
1706281500,0,2024-01-26 15:05:00,194.625,194.639999,194.279998,194.494995,516693.0
1706281800,0,2024-01-26 15:10:00,194.494995,194.570007,194.370101,194.509994,349399.0
1706282100,0,2024-01-26 15:15:00,194.5,194.514999,194.190002,194.369995,401283.0
1706282400,0,2024-01-26 15:20:00,194.369995,194.635101,194.330001,194.580001,471628.0
1706282700,0,2024-01-26 15:25:00,194.585006,194.695007,194.455001,194.684997,422468.0
1706283000,0,2024-01-26 15:30:00,194.690002,194.744995,194.524993,194.550003,428923.0
1706283300,0,2024-01-26 15:35:00,194.552703,194.61,194.449996,194.464996,418827.0
1706283600,0,2024-01-26 15:40:00,194.464996,194.550003,194.410003,194.464996,335315.0
1706283900,0,2024-01-26 15:45:00,194.464996,194.559997,194.419998,194.5401,350530.0
1706284200,0,2024-01-26 15:50:00,194.559997,194.595001,194.36,194.475006,373525.0
1706284500,0,2024-01-26 15:55:00,194.485,194.539993,194.410003,194.524993,277672.0
1706284800,0,2024-01-26 16:00:00,194.520004,194.565093,194.419998,194.475006,294384.0
1706285100,0,2024-01-26 16:05:00,194.460006,194.570007,194.389999,194.511901,365543.0
1706285400,0,2024-01-26 16:10:00,194.520004,194.554992,194.369995,194.404998,341440.0
1706285700,0,2024-01-26 16:15:00,194.409896,194.565002,194.389999,194.434997,263957.0
1706286000,0,2024-01-26 16:20:00,194.438003,194.490005,194.380004,194.414993,214368.0
1706286300,0,2024-01-26 16:25:00,194.419998,194.505004,194.380004,194.389999,200678.0
1706286600,0,2024-01-26 16:30:00,194.399993,194.475006,194.380004,194.404998,293358.0
1706286900,0,2024-01-26 16:35:00,194.399993,194.449996,194.029998,194.029998,366087.0
1706287200,0,2024-01-26 16:40:00,194.035003,194.095001,193.910003,193.970001,318342.0
1706287500,0,2024-01-26 16:45:00,193.979995,194.130004,193.919998,194.119995,351975.0
1706287800,0,2024-01-26 16:50:00,194.119995,194.179992,193.949996,193.955001,366630.0
1706288100,0,2024-01-26 16:55:00,193.949996,194.084701,193.929901,194.0401,303321.0
1706288400,0,2024-01-26 17:00:00,194.039993,194.039993,193.884994,193.940002,278559.0
1706288700,0,2024-01-26 17:05:00,193.945007,194.020004,193.710006,193.725006,342261.0
1706289000,0,2024-01-26 17:10:00,193.725006,193.869995,193.600006,193.804992,375035.0
1706289300,0,2024-01-26 17:15:00,193.809997,194.059906,193.809997,194.005004,290986.0
1706289600,0,2024-01-26 17:20:00,194.000305,194.080001,193.809997,193.830001,247837.0
1706289900,0,2024-01-26 17:25:00,193.845001,193.850006,193.705001,193.720001,197709.0
1706290200,0,2024-01-26 17:30:00,193.700103,193.710006,193.440002,193.475006,477308.0
1706290500,0,2024-01-26 17:35:00,193.470001,193.475006,193.029998,193.059997,596703.0
1706290800,0,2024-01-26 17:40:00,193.059997,193.125,192.830001,192.889999,731889.0
1706291100,0,2024-01-26 17:45:00,192.889999,192.929992,192.470001,192.520004,669123.0
1706291400,0,2024-01-26 17:50:00,192.524993,192.896804,192.509994,192.86,1049764.0
1706291700,0,2024-01-26 17:55:00,192.865005,192.880004,192.460006,192.467803,483358.0
1706292000,0,2024-01-26 18:00:00,192.460006,192.520004,192.270004,192.440307,584726.0
1706292300,0,2024-01-26 18:05:00,192.440002,192.710006,192.434997,192.645004,374456.0
1706292600,0,2024-01-26 18:10:00,192.639999,192.686996,192.490005,192.501007,277042.0
1706292900,0,2024-01-26 18:15:00,192.505706,192.595001,192.414993,192.544998,310094.0
1706293200,0,2024-01-26 18:20:00,192.544998,192.714996,192.509994,192.630004,240058.0
1706293500,0,2024-01-26 18:25:00,192.630004,192.759994,192.520004,192.660003,359631.0
1706293800,0,2024-01-26 18:30:00,192.660003,192.729995,192.502502,192.675003,367238.0
1706294100,0,2024-01-26 18:35:00,192.679992,192.729995,192.570007,192.580307,216777.0
1706294400,0,2024-01-26 18:40:00,192.580001,192.580001,192.309997,192.309997,362996.0
1706294700,0,2024-01-26 18:45:00,192.309997,192.419998,192.270004,192.330001,441453.0
1706295000,0,2024-01-26 18:50:00,192.330001,192.410003,192.270004,192.36,257446.0
1706295300,0,2024-01-26 18:55:00,192.365005,192.475006,192.309997,192.451004,240738.0
1706295600,0,2024-01-26 19:00:00,192.455001,192.649993,192.429992,192.570007,373680.0
1706295900,0,2024-01-26 19:05:00,192.565002,192.619995,192.490005,192.535003,237475.0
1706296200,0,2024-01-26 19:10:00,192.535003,192.559997,192.410003,192.410003,194703.0
1706296500,0,2024-01-26 19:15:00,192.419998,192.535095,192.399993,192.434997,230317.0
1706296800,0,2024-01-26 19:20:00,192.440002,192.524993,192.345001,192.350006,200447.0
1706297100,0,2024-01-26 19:25:00,192.350097,192.529998,192.339996,192.475097,251819.0
1706297400,0,2024-01-26 19:30:00,192.479995,192.509994,192.369995,192.470001,208638.0
1706297700,0,2024-01-26 19:35:00,192.464996,192.649993,192.449996,192.625,223958.0
1706298000,0,2024-01-26 19:40:00,192.630004,192.820007,192.61,192.820007,295681.0
1706298300,0,2024-01-26 19:45:00,192.824996,192.880004,192.770004,192.811096,294802.0
1706298600,0,2024-01-26 19:50:00,192.809997,192.970001,192.789993,192.820007,277320.0
1706298900,0,2024-01-26 19:55:00,192.824996,192.940002,192.735,192.910003,320813.0
1706299200,0,2024-01-26 20:00:00,192.919998,192.975006,192.889999,192.904998,253362.0
1706299500,0,2024-01-26 20:05:00,192.899993,192.899993,192.729995,192.800003,350637.0
1706299800,0,2024-01-26 20:10:00,192.800003,192.880004,192.764999,192.880004,211702.0
1706300100,0,2024-01-26 20:15:00,192.870101,192.919998,192.740005,192.740005,228564.0
1706300400,0,2024-01-26 20:20:00,192.744995,192.744995,192.399993,192.464996,450964.0
1706300700,0,2024-01-26 20:25:00,192.464294,192.509994,192.339996,192.425003,350863.0
1706301000,0,2024-01-26 20:30:00,192.425003,192.470001,192.264999,192.339904,637986.0
1706301300,0,2024-01-26 20:35:00,192.330001,192.380004,192.089996,192.126098,598838.0
1706301600,0,2024-01-26 20:40:00,192.119995,192.190002,192.032501,192.100006,587936.0
1706301900,0,2024-01-26 20:45:00,192.11,192.169998,192.029907,192.115005,617093.0
1706302200,0,2024-01-26 20:50:00,192.11,192.190002,191.940002,192.164993,1250689.0
1706302500,0,2024-01-26 20:55:00,192.169998,192.589996,192.149993,192.369995,3259288.0
1706538600,0,2024-01-29 14:30:00,192.009994,192.177993,191.559799,191.720001,2195169.0
1706538900,0,2024-01-29 14:35:00,191.710006,191.960006,191.630004,191.708496,668154.0
1706539200,0,2024-01-29 14:40:00,191.707504,191.860107,190.86,190.910003,1153976.0
1706539500,0,2024-01-29 14:45:00,190.925003,191.080001,189.580001,190.065002,2152292.0
1706539800,0,2024-01-29 14:50:00,190.070007,190.600006,190.065597,190.389999,1181925.0
1706540100,0,2024-01-29 14:55:00,190.369995,190.880004,190.320007,190.774398,858333.0
1706540400,0,2024-01-29 15:00:00,190.779998,190.960006,190.490005,190.520004,985711.0
1706540700,0,2024-01-29 15:05:00,190.529998,190.929992,190.5,190.884994,421822.0
1706541000,0,2024-01-29 15:10:00,190.885406,191.255004,190.880096,191.100006,680712.0
1706541300,0,2024-01-29 15:15:00,191.089996,191.175003,190.990005,191.11,503946.0
1706541600,0,2024-01-29 15:20:00,191.115005,191.119995,190.589996,190.720001,601357.0
1706541900,0,2024-01-29 15:25:00,190.710098,190.889999,190.559997,190.869995,387569.0
1706542200,0,2024-01-29 15:30:00,190.869995,191.149993,190.625,190.778793,581569.0
1706542500,0,2024-01-29 15:35:00,190.774993,191.050003,190.679992,191.024993,414598.0
1706542800,0,2024-01-29 15:40:00,191.024993,191.070007,190.759994,190.809997,404021.0
1706543100,0,2024-01-29 15:45:00,190.806198,190.979995,190.735,190.800003,335200.0
1706543400,0,2024-01-29 15:50:00,190.789993,190.934997,190.695007,190.884994,482186.0
1706543700,0,2024-01-29 15:55:00,190.884292,190.949905,190.5811,190.590103,439514.0
1706544000,0,2024-01-29 16:00:00,190.589996,190.604995,190.404998,190.529998,441457.0
1706544300,0,2024-01-29 16:05:00,190.529998,190.595596,190.410003,190.529998,337874.0
1706544600,0,2024-01-29 16:10:00,190.544998,190.839904,190.519897,190.824996,337032.0
1706544900,0,2024-01-29 16:15:00,190.824996,190.990005,190.789993,190.985504,379032.0
1706545200,0,2024-01-29 16:20:00,190.990005,191.028396,190.699996,190.759994,295890.0
1706545500,0,2024-01-29 16:25:00,190.760101,190.880004,190.619995,190.690002,344728.0
1706545800,0,2024-01-29 16:30:00,190.684997,190.735,190.602493,190.630004,269018.0
1706546100,0,2024-01-29 16:35:00,190.625,190.639999,190.479995,190.485504,270512.0
1706546400,0,2024-01-29 16:40:00,190.484497,190.539993,190.399993,190.475494,259176.0
1706546700,0,2024-01-29 16:45:00,190.479995,190.550003,190.419998,190.505004,248976.0
1706547000,0,2024-01-29 16:50:00,190.505004,190.75,190.494995,190.714996,281889.0
1706547300,0,2024-01-29 16:55:00,190.714996,190.824996,190.699996,190.774993,816746.0
1706547600,0,2024-01-29 17:00:00,190.779998,190.910003,190.720001,190.869995,277695.0
1706547900,0,2024-01-29 17:05:00,190.86,190.919998,190.75,190.815002,270078.0
1706548200,0,2024-01-29 17:10:00,190.818405,190.979995,190.818405,190.945007,691240.0
1706548500,0,2024-01-29 17:15:00,190.945007,190.955001,190.779998,190.804306,198898.0
1706548800,0,2024-01-29 17:20:00,190.804992,191.080001,190.740005,191.039993,270834.0
1706549100,0,2024-01-29 17:25:00,191.029998,191.1389,190.981002,191.029998,257129.0
1706549400,0,2024-01-29 17:30:00,191.035003,191.0699,190.960006,191.014999,187333.0
1706549700,0,2024-01-29 17:35:00,191.0,191.085006,190.940002,191.067794,202384.0
1706550000,0,2024-01-29 17:40:00,191.065002,191.119995,190.960006,191.058593,184919.0
1706550300,0,2024-01-29 17:45:00,191.059997,191.070007,190.779998,190.940002,389936.0
1706550600,0,2024-01-29 17:50:00,190.945007,191.059997,190.919998,191.029998,234471.0
1706550900,0,2024-01-29 17:55:00,191.029998,191.160003,191.009994,191.050003,250999.0
1706551200,0,2024-01-29 18:00:00,191.070007,191.104995,190.933303,190.994995,243595.0
1706551500,0,2024-01-29 18:05:00,190.994995,191.179992,190.990005,191.104995,208770.0
1706551800,0,2024-01-29 18:10:00,191.101898,191.160003,191.009994,191.130004,170781.0
1706552100,0,2024-01-29 18:15:00,191.130004,191.25,191.089996,191.190002,234618.0
1706552400,0,2024-01-29 18:20:00,191.184204,191.270004,191.175003,191.210006,224026.0
1706552700,0,2024-01-29 18:25:00,191.210006,191.289993,191.179992,191.25,172641.0
1706553000,0,2024-01-29 18:30:00,191.259994,191.300003,191.210006,191.25,204249.0
1706553300,0,2024-01-29 18:35:00,191.244995,191.339996,191.225006,191.279998,254549.0
1706553600,0,2024-01-29 18:40:00,191.270294,191.36,191.259994,191.294494,205554.0
1706553900,0,2024-01-29 18:45:00,191.292404,191.389999,191.289901,191.332,255651.0
1706554200,0,2024-01-29 18:50:00,191.339996,191.354995,191.244995,191.274993,244731.0
1706554500,0,2024-01-29 18:55:00,191.274993,191.315002,191.25,191.270004,236481.0
1706554800,0,2024-01-29 19:00:00,191.270004,191.379898,191.240005,191.320007,266836.0
1706555100,0,2024-01-29 19:05:00,191.324996,191.449996,191.309997,191.440002,254752.0
1706555400,0,2024-01-29 19:10:00,191.429992,191.619995,191.425003,191.520004,298026.0
1706555700,0,2024-01-29 19:15:00,191.524993,191.595001,191.429992,191.430099,241295.0
1706556000,0,2024-01-29 19:20:00,191.429992,191.574996,191.423706,191.544998,430049.0
1706556300,0,2024-01-29 19:25:00,191.544998,191.559997,191.479995,191.535003,173093.0
1706556600,0,2024-01-29 19:30:00,191.535598,191.600006,191.449996,191.580001,258426.0
1706556900,0,2024-01-29 19:35:00,191.580001,191.669998,191.485,191.524993,313909.0
1706557200,0,2024-01-29 19:40:00,191.529998,191.539993,191.410003,191.460006,345299.0
1706557500,0,2024-01-29 19:45:00,191.460006,191.479995,191.279998,191.289993,322043.0
1706557800,0,2024-01-29 19:50:00,191.300003,191.520004,191.300003,191.384506,386127.0
1706558100,0,2024-01-29 19:55:00,191.388702,191.550003,191.369995,191.375,803945.0
1706558400,0,2024-01-29 20:00:00,191.380004,191.770004,191.369995,191.490005,813903.0
1706558700,0,2024-01-29 20:05:00,191.485,191.764999,191.369995,191.690002,523288.0
1706559000,0,2024-01-29 20:10:00,191.682006,191.729995,191.600097,191.645492,321658.0
1706559300,0,2024-01-29 20:15:00,191.645004,192.005004,191.645004,191.990295,667600.0
1706559600,0,2024-01-29 20:20:00,191.994506,192.074996,191.865005,192.020004,410126.0
1706559900,0,2024-01-29 20:25:00,192.020004,192.199996,191.820007,191.934997,600643.0
1706560200,0,2024-01-29 20:30:00,191.934997,192.100006,191.889999,192.080001,448535.0
1706560500,0,2024-01-29 20:35:00,192.077194,192.104995,191.960006,192.050003,443715.0
1706560800,0,2024-01-29 20:40:00,192.044998,192.080001,191.919998,192.029998,400630.0
1706561100,0,2024-01-29 20:45:00,192.029998,192.035003,191.711898,191.740005,975007.0
1706561400,0,2024-01-29 20:50:00,191.729995,191.940002,191.389999,191.485,1018632.0
1706561700,0,2024-01-29 20:55:00,191.490005,191.850006,191.445007,191.779998,1776456.0
1706625000,0,2024-01-30 14:30:00,190.940002,191.800003,190.679992,191.550994,2301045.0
1706625300,0,2024-01-30 14:35:00,191.530105,191.639999,191.25,191.529998,687436.0
1706625600,0,2024-01-30 14:40:00,191.539001,191.570007,191.035003,191.175003,681527.0
1706625900,0,2024-01-30 14:45:00,191.175003,191.229995,190.981597,191.029998,586357.0
1706626200,0,2024-01-30 14:50:00,191.020004,191.244995,190.929992,191.020004,714286.0
1706626500,0,2024-01-30 14:55:00,191.014999,191.25,190.910003,191.11,631341.0
1706626800,0,2024-01-30 15:00:00,191.100006,191.169998,190.679992,191.0,599368.0
1706627100,0,2024-01-30 15:05:00,191.005004,191.169998,190.880004,191.005004,429145.0
1706627400,0,2024-01-30 15:10:00,191.009994,191.139999,190.835006,190.909194,473966.0
1706627700,0,2024-01-30 15:15:00,190.904998,191.095001,190.684997,191.070007,504292.0
1706628000,0,2024-01-30 15:20:00,191.076202,191.100006,190.850006,190.889999,411997.0
1706628300,0,2024-01-30 15:25:00,190.889999,190.945007,189.460006,189.949996,2858753.0
1706628600,0,2024-01-30 15:30:00,189.929992,190.25,189.630004,189.648803,1130884.0
1706628900,0,2024-01-30 15:35:00,189.639999,189.729995,189.169998,189.470001,1282056.0
1706629200,0,2024-01-30 15:40:00,189.470504,189.729995,189.0,189.012695,1112040.0
1706629500,0,2024-01-30 15:45:00,189.020004,189.089996,188.649993,188.979904,1262407.0
1706629800,0,2024-01-30 15:50:00,188.970001,189.240005,188.25,188.271392,1190817.0
1706630100,0,2024-01-30 15:55:00,188.270004,188.600006,188.220001,188.490005,1204588.0
1706630400,0,2024-01-30 16:00:00,188.489807,188.559997,188.139999,188.315002,989454.0
1706630700,0,2024-01-30 16:05:00,188.319107,188.494293,187.880004,187.921493,1135607.0
1706631000,0,2024-01-30 16:10:00,187.929992,188.470001,187.865005,188.227005,1056532.0
1706631300,0,2024-01-30 16:15:00,188.235,188.740005,188.169998,188.600601,834351.0
1706631600,0,2024-01-30 16:20:00,188.600006,188.809997,188.520004,188.689102,611620.0
1706631900,0,2024-01-30 16:25:00,188.679992,188.820007,188.419998,188.653198,683622.0
1706632200,0,2024-01-30 16:30:00,188.654998,188.929992,188.654998,188.888595,498832.0
1706632500,0,2024-01-30 16:35:00,188.896896,188.940002,188.699996,188.869995,412181.0
1706632800,0,2024-01-30 16:40:00,188.880004,188.904998,188.675003,188.770004,318760.0
1706633100,0,2024-01-30 16:45:00,188.759994,188.929992,188.639999,188.850006,413171.0
1706633400,0,2024-01-30 16:50:00,188.839996,188.899993,188.619995,188.660003,382617.0
1706633700,0,2024-01-30 16:55:00,188.654998,188.800003,188.570007,188.720092,317908.0
1706634000,0,2024-01-30 17:00:00,188.729995,188.929992,188.720001,188.86,350242.0
1706634300,0,2024-01-30 17:05:00,188.86,188.929901,188.669998,188.740005,359248.0
1706634600,0,2024-01-30 17:10:00,188.740005,188.889999,188.639999,188.725006,433611.0
1706634900,0,2024-01-30 17:15:00,188.735,188.770004,188.389999,188.440002,494516.0
1706635200,0,2024-01-30 17:20:00,188.440002,188.61,188.36,188.380004,340550.0
1706635500,0,2024-01-30 17:25:00,188.380004,188.5699,188.229995,188.410003,474835.0
1706635800,0,2024-01-30 17:30:00,188.399993,188.490005,188.089996,188.164993,504021.0
1706636100,0,2024-01-30 17:35:00,188.169998,188.300003,188.119995,188.279907,390790.0
1706636400,0,2024-01-30 17:40:00,188.276992,188.279998,188.130004,188.139999,374015.0
1706636700,0,2024-01-30 17:45:00,188.149902,188.25,188.059997,188.229995,362969.0
1706637000,0,2024-01-30 17:50:00,188.225006,188.25,188.020004,188.029998,329002.0
1706637300,0,2024-01-30 17:55:00,188.029998,188.050003,187.869995,187.870193,514002.0
1706637600,0,2024-01-30 18:00:00,187.871307,187.929992,187.679992,187.889999,651546.0
1706637900,0,2024-01-30 18:05:00,187.895004,188.229995,187.895004,188.210006,377513.0
1706638200,0,2024-01-30 18:10:00,188.214996,188.274993,188.070007,188.179992,349403.0
1706638500,0,2024-01-30 18:15:00,188.184997,188.348403,188.149993,188.289993,338477.0
1706638800,0,2024-01-30 18:20:00,188.285003,188.339996,188.220001,188.291305,218492.0
1706639100,0,2024-01-30 18:25:00,188.300003,188.570007,188.270004,188.563995,328128.0
1706639400,0,2024-01-30 18:30:00,188.559997,188.639892,188.389999,188.494995,316526.0
1706639700,0,2024-01-30 18:35:00,188.490005,188.559997,188.371093,188.380004,338664.0
1706640000,0,2024-01-30 18:40:00,188.384994,188.389999,188.119995,188.180099,405854.0
1706640300,0,2024-01-30 18:45:00,188.184997,188.199996,188.021697,188.035003,283989.0
1706640600,0,2024-01-30 18:50:00,188.035705,188.184997,187.990005,188.074996,359488.0
1706640900,0,2024-01-30 18:55:00,188.080001,188.169998,188.0,188.020004,324418.0
1706641200,0,2024-01-30 19:00:00,188.020004,188.039901,187.729995,187.8199,427600.0
1706641500,0,2024-01-30 19:05:00,187.815002,187.815002,187.520004,187.585006,656349.0
1706641800,0,2024-01-30 19:10:00,187.589996,187.800003,187.494995,187.75,615331.0
1706642100,0,2024-01-30 19:15:00,187.759994,187.819198,187.529998,187.529998,399042.0
1706642400,0,2024-01-30 19:20:00,187.539901,187.820007,187.470001,187.774993,441345.0
1706642700,0,2024-01-30 19:25:00,187.770004,187.895004,187.720001,187.845001,271424.0
1706643000,0,2024-01-30 19:30:00,187.845001,187.895004,187.770004,187.822494,284825.0
1706643300,0,2024-01-30 19:35:00,187.824996,187.960006,187.800003,187.880004,521144.0
1706643600,0,2024-01-30 19:40:00,187.880004,188.009994,187.869995,187.960006,311522.0
1706643900,0,2024-01-30 19:45:00,187.955001,188.105392,187.919998,188.059997,284181.0
1706644200,0,2024-01-30 19:50:00,188.065002,188.270004,188.059997,188.179992,291481.0
1706644500,0,2024-01-30 19:55:00,188.175003,188.279998,188.080001,188.229995,305104.0
1706644800,0,2024-01-30 20:00:00,188.225006,188.270004,187.979995,187.981094,320838.0
1706645100,0,2024-01-30 20:05:00,187.990005,188.169998,187.899993,187.925003,483927.0
1706645400,0,2024-01-30 20:10:00,187.920104,188.160003,187.919998,188.0401,372641.0
1706645700,0,2024-01-30 20:15:00,188.039993,188.050003,187.845001,187.925003,515107.0
1706646000,0,2024-01-30 20:20:00,187.925003,188.026901,187.854995,187.940002,396991.0
1706646300,0,2024-01-30 20:25:00,187.940002,188.201004,187.877899,188.070007,412560.0
1706646600,0,2024-01-30 20:30:00,188.065002,188.115005,187.839996,187.839996,472826.0
1706646900,0,2024-01-30 20:35:00,187.845001,188.039993,187.800003,187.990005,569184.0
1706647200,0,2024-01-30 20:40:00,187.985,188.139999,187.854995,187.955001,618377.0
1706647500,0,2024-01-30 20:45:00,187.949996,188.100006,187.884994,188.020004,569517.0
1706647800,0,2024-01-30 20:50:00,188.029998,188.089996,187.86,187.919998,913953.0
1706648100,0,2024-01-30 20:55:00,187.914993,188.104995,187.850006,187.979995,1978591.0
1706711400,0,2024-01-31 14:30:00,187.039993,187.095001,185.780593,186.389694,2993633.0
1706711700,0,2024-01-31 14:35:00,186.345901,186.570007,185.699996,185.940002,1086789.0
1706712000,0,2024-01-31 14:40:00,185.960006,186.208892,185.300003,185.322998,1173573.0
1706712300,0,2024-01-31 14:45:00,185.339996,185.429992,184.789993,185.1837,1492822.0
1706712600,0,2024-01-31 14:50:00,185.199996,185.309997,184.979995,185.029998,857287.0
1706712900,0,2024-01-31 14:55:00,185.020004,185.244995,184.889999,185.195007,1015810.0
1706713200,0,2024-01-31 15:00:00,185.190002,185.75,185.0,185.664993,886560.0
1706713500,0,2024-01-31 15:05:00,185.660003,185.779998,185.460006,185.529998,621117.0
1706713800,0,2024-01-31 15:10:00,185.539993,185.660003,185.080001,185.131103,648443.0
1706714100,0,2024-01-31 15:15:00,185.125,185.690002,185.118392,185.639999,594450.0
1706714400,0,2024-01-31 15:20:00,185.639999,185.669998,185.1501,185.200103,497127.0
1706714700,0,2024-01-31 15:25:00,185.205001,185.279998,184.949996,185.014999,558441.0
1706715000,0,2024-01-31 15:30:00,185.020004,185.125,184.899993,185.046493,567708.0
1706715300,0,2024-01-31 15:35:00,185.050003,185.169296,184.899993,185.115005,552602.0
1706715600,0,2024-01-31 15:40:00,185.11,185.395004,185.100006,185.395004,589484.0
1706715900,0,2024-01-31 15:45:00,185.389999,185.440002,185.119995,185.145004,428286.0
1706716200,0,2024-01-31 15:50:00,185.149993,185.179992,184.960006,185.031005,442284.0
1706716500,0,2024-01-31 15:55:00,185.035003,185.339996,185.029998,185.289993,375529.0
1706716800,0,2024-01-31 16:00:00,185.300003,185.699996,185.294998,185.580001,455898.0
1706717100,0,2024-01-31 16:05:00,185.580001,185.639999,185.419998,185.595001,302302.0
1706717400,0,2024-01-31 16:10:00,185.595001,185.720001,185.470001,185.684997,281302.0
1706717700,0,2024-01-31 16:15:00,185.675003,185.869995,185.615005,185.720001,414232.0
1706718000,0,2024-01-31 16:20:00,185.729995,185.759902,185.470001,185.509994,346904.0
1706718300,0,2024-01-31 16:25:00,185.509994,185.729995,185.375,185.719894,303476.0
1706718600,0,2024-01-31 16:30:00,185.720001,185.770004,185.510101,185.574996,308412.0
1706718900,0,2024-01-31 16:35:00,185.570007,185.61,185.419998,185.570007,316242.0
1706719200,0,2024-01-31 16:40:00,185.570007,185.649993,185.445007,185.624801,275620.0
1706719500,0,2024-01-31 16:45:00,185.625,185.710006,185.5,185.544998,327289.0
1706719800,0,2024-01-31 16:50:00,185.550003,185.634994,185.419998,185.559997,279897.0
1706720100,0,2024-01-31 16:55:00,185.566696,185.86,185.559997,185.684997,285492.0
1706720400,0,2024-01-31 17:00:00,185.684997,185.820007,185.611892,185.800003,321489.0
1706720700,0,2024-01-31 17:05:00,185.789993,185.949996,185.710006,185.921295,266674.0
1706721000,0,2024-01-31 17:10:00,185.929992,185.970001,185.86,185.949996,303724.0
1706721300,0,2024-01-31 17:15:00,185.964996,185.979995,185.830001,185.904998,513181.0
1706721600,0,2024-01-31 17:20:00,185.901306,186.0,185.845001,185.919998,252149.0
1706721900,0,2024-01-31 17:25:00,185.925003,186.11,185.911407,186.089996,280899.0
1706722200,0,2024-01-31 17:30:00,186.080001,186.149993,185.990005,186.085006,293319.0
1706722500,0,2024-01-31 17:35:00,186.083602,186.179992,185.833297,185.910003,328464.0
1706722800,0,2024-01-31 17:40:00,185.899993,186.11,185.869995,186.038299,247573.0
1706723100,0,2024-01-31 17:45:00,186.035003,186.100006,185.910003,186.029998,306183.0
1706723400,0,2024-01-31 17:50:00,186.029998,186.309997,186.029998,186.272994,308444.0
1706723700,0,2024-01-31 17:55:00,186.274002,186.339996,186.154998,186.324996,271277.0
1706724000,0,2024-01-31 18:00:00,186.330001,186.440002,186.324996,186.379898,267819.0
1706724300,0,2024-01-31 18:05:00,186.3721,186.434997,186.229705,186.259994,240404.0
1706724600,0,2024-01-31 18:10:00,186.25,186.279998,186.139999,186.190002,281154.0
1706724900,0,2024-01-31 18:15:00,186.195007,186.339996,186.179992,186.309997,293812.0
1706725200,0,2024-01-31 18:20:00,186.320007,186.350006,186.074996,186.089996,290350.0
1706725500,0,2024-01-31 18:25:00,186.095001,186.169998,186.087997,186.160003,168237.0
1706725800,0,2024-01-31 18:30:00,186.169998,186.36,186.153198,186.270004,282517.0
1706726100,0,2024-01-31 18:35:00,186.270004,186.350006,186.190002,186.199996,230638.0
1706726400,0,2024-01-31 18:40:00,186.199996,186.330001,186.169906,186.320007,257618.0
1706726700,0,2024-01-31 18:45:00,186.339996,186.520004,186.310104,186.520004,310241.0
1706727000,0,2024-01-31 18:50:00,186.529998,186.529998,186.365005,186.380004,269802.0
1706727300,0,2024-01-31 18:55:00,186.380004,186.380004,186.100006,186.179992,315017.0
1706727600,0,2024-01-31 19:00:00,186.169998,186.320007,185.259994,185.61,759026.0
1706727900,0,2024-01-31 19:05:00,185.600006,185.929992,185.589996,185.759994,401457.0
1706728200,0,2024-01-31 19:10:00,185.789993,185.990005,185.654006,185.880004,449276.0
1706728500,0,2024-01-31 19:15:00,185.880004,185.884994,185.509994,185.559997,393155.0
1706728800,0,2024-01-31 19:20:00,185.574996,185.619995,185.446395,185.554992,394210.0
1706729100,0,2024-01-31 19:25:00,185.550003,185.75,185.509994,185.669998,268251.0
1706729400,0,2024-01-31 19:30:00,185.669998,185.990005,185.539993,185.869995,429403.0
1706729700,0,2024-01-31 19:35:00,185.875,186.520004,185.460006,186.403594,717605.0
1706730000,0,2024-01-31 19:40:00,186.429992,186.789993,186.330001,186.663101,664339.0
1706730300,0,2024-01-31 19:45:00,186.675003,186.940002,186.440002,186.470001,582814.0
1706730600,0,2024-01-31 19:50:00,186.470993,186.539993,185.929992,186.130004,447342.0
1706730900,0,2024-01-31 19:55:00,186.130004,186.302795,185.910003,185.970001,415154.0
1706731200,0,2024-01-31 20:00:00,185.979995,186.029998,185.149993,185.317596,771087.0
1706731500,0,2024-01-31 20:05:00,185.320007,185.61,185.070007,185.524993,732296.0
1706731800,0,2024-01-31 20:10:00,185.520004,185.720001,185.270004,185.505004,445736.0
1706732100,0,2024-01-31 20:15:00,185.5,185.589996,185.059997,185.059997,494599.0
1706732400,0,2024-01-31 20:20:00,185.089996,185.529998,185.035003,185.314895,566243.0
1706732700,0,2024-01-31 20:25:00,185.309997,185.649993,185.199996,185.520004,441274.0
1706733000,0,2024-01-31 20:30:00,185.520004,185.588699,185.020004,185.118301,569080.0
1706733300,0,2024-01-31 20:35:00,185.11,185.349899,185.009994,185.320007,550001.0
1706733600,0,2024-01-31 20:40:00,185.315002,185.410003,185.104995,185.115005,442670.0
1706733900,0,2024-01-31 20:45:00,185.11,185.320007,185.11,185.190002,641471.0
1706734200,0,2024-01-31 20:50:00,185.199996,185.259994,184.740005,185.024993,1644611.0
1706734500,0,2024-01-31 20:55:00,185.024993,185.259994,184.350006,184.36,2580813.0
1706797800,0,2024-02-01 14:30:00,183.985,185.210006,183.820007,185.021194,4158149.0
1706798100,0,2024-02-01 14:35:00,185.029998,185.338897,184.75,185.154998,1110219.0
1706798400,0,2024-02-01 14:40:00,185.149993,185.639999,184.870895,185.220001,999866.0
1706798700,0,2024-02-01 14:45:00,185.210006,185.226196,184.649993,184.794998,892673.0
1706799000,0,2024-02-01 14:50:00,184.809997,185.199996,184.619995,185.029998,628925.0
1706799300,0,2024-02-01 14:55:00,185.033996,185.5,184.955001,185.5,688633.0
1706799600,0,2024-02-01 15:00:00,185.460006,185.850006,184.899993,185.789993,795126.0
1706799900,0,2024-02-01 15:05:00,185.794998,185.990005,185.649993,185.889999,675234.0
1706800200,0,2024-02-01 15:10:00,185.899993,185.901992,185.61,185.742004,569548.0
1706800500,0,2024-02-01 15:15:00,185.740005,185.979995,185.669998,185.759994,702334.0
1706800800,0,2024-02-01 15:20:00,185.770004,185.990005,185.570007,185.979995,578602.0
1706801100,0,2024-02-01 15:25:00,185.975006,186.179992,185.86,186.104995,694514.0
1706801400,0,2024-02-01 15:30:00,186.119995,186.128906,185.929992,186.089996,487618.0
1706801700,0,2024-02-01 15:35:00,186.089996,186.279998,186.029998,186.160003,568193.0
1706802000,0,2024-02-01 15:40:00,186.163696,186.300003,186.0,186.065002,571483.0
1706802300,0,2024-02-01 15:45:00,186.070007,186.309997,185.994995,186.020004,570242.0
1706802600,0,2024-02-01 15:50:00,186.011398,186.039993,185.410003,185.449996,631796.0
1706802900,0,2024-02-01 15:55:00,185.460006,185.589996,185.350006,185.370605,453637.0
1706803200,0,2024-02-01 16:00:00,185.369995,185.619995,185.289993,185.539993,406715.0
1706803500,0,2024-02-01 16:05:00,185.544998,186.070007,185.490097,185.910095,510793.0
1706803800,0,2024-02-01 16:10:00,185.910003,186.029998,185.679992,185.820007,420944.0
1706804100,0,2024-02-01 16:15:00,185.820007,185.904998,185.690002,185.718597,374275.0
1706804400,0,2024-02-01 16:20:00,185.720001,185.910003,185.600006,185.625,356376.0
1706804700,0,2024-02-01 16:25:00,185.625,185.690002,185.339996,185.395004,463910.0
1706805000,0,2024-02-01 16:30:00,185.389999,185.895004,185.36,185.850006,609021.0
1706805300,0,2024-02-01 16:35:00,185.86,185.888,185.595001,185.779998,362843.0
1706805600,0,2024-02-01 16:40:00,185.780502,185.809997,185.630004,185.664993,268224.0
1706805900,0,2024-02-01 16:45:00,185.664993,185.75,185.559997,185.664993,320952.0
1706806200,0,2024-02-01 16:50:00,185.669998,185.868698,185.660003,185.845993,288395.0
1706806500,0,2024-02-01 16:55:00,185.839996,185.854995,185.619995,185.682006,324646.0
1706806800,0,2024-02-01 17:00:00,185.679992,185.990005,185.660003,185.919998,399453.0
1706807100,0,2024-02-01 17:05:00,185.919998,186.294998,185.919998,186.225006,559343.0
1706807400,0,2024-02-01 17:10:00,186.225006,186.25,185.960006,186.005004,517563.0
1706807700,0,2024-02-01 17:15:00,186.009994,186.080001,185.880004,186.039993,403896.0
1706808000,0,2024-02-01 17:20:00,186.050003,186.100006,185.949996,186.080001,280774.0
1706808300,0,2024-02-01 17:25:00,186.080001,186.080093,185.809997,185.889999,287345.0
1706808600,0,2024-02-01 17:30:00,185.889999,185.919998,185.639999,185.720001,324804.0
1706808900,0,2024-02-01 17:35:00,185.725006,185.936294,185.679992,185.869094,352590.0
1706809200,0,2024-02-01 17:40:00,185.869995,185.940002,185.764999,185.824996,385377.0
1706809500,0,2024-02-01 17:45:00,185.820007,186.089996,185.820007,186.058197,351113.0
1706809800,0,2024-02-01 17:50:00,186.059997,186.350006,186.054992,186.345001,492468.0
1706810100,0,2024-02-01 17:55:00,186.345001,186.440002,185.979995,186.119995,582255.0
1706810400,0,2024-02-01 18:00:00,186.130004,186.190002,185.740997,185.779998,316644.0
1706810700,0,2024-02-01 18:05:00,185.789993,185.804992,185.570007,185.705795,348948.0
1706811000,0,2024-02-01 18:10:00,185.705398,186.059997,185.679992,185.990005,379574.0
1706811300,0,2024-02-01 18:15:00,185.979995,186.070007,185.759994,185.869995,285670.0
1706811600,0,2024-02-01 18:20:00,185.86,185.889999,185.660003,185.75,336012.0
1706811900,0,2024-02-01 18:25:00,185.759994,185.845001,185.649993,185.729995,266397.0
1706812200,0,2024-02-01 18:30:00,185.740005,185.899993,185.649993,185.799194,308489.0
1706812500,0,2024-02-01 18:35:00,185.789993,185.86,185.259994,185.429504,471485.0
1706812800,0,2024-02-01 18:40:00,185.429901,185.539993,185.279998,185.378906,367795.0
1706813100,0,2024-02-01 18:45:00,185.380004,185.804992,185.380004,185.794998,379782.0
1706813400,0,2024-02-01 18:50:00,185.785003,185.949996,185.679992,185.940002,314300.0
1706813700,0,2024-02-01 18:55:00,185.919998,185.960006,185.740005,185.794998,278036.0
1706814000,0,2024-02-01 19:00:00,185.800003,185.929992,185.789993,185.875,286134.0
1706814300,0,2024-02-01 19:05:00,185.869995,186.095001,185.865005,186.095001,420074.0
1706814600,0,2024-02-01 19:10:00,186.089996,186.11,185.550003,185.815002,538223.0
1706814900,0,2024-02-01 19:15:00,185.820007,186.070007,185.759994,186.070007,353807.0
1706815200,0,2024-02-01 19:20:00,186.070007,186.130004,185.990005,186.050003,358539.0
1706815500,0,2024-02-01 19:25:00,186.054992,186.154998,185.899993,185.975006,339556.0
1706815800,0,2024-02-01 19:30:00,185.979904,186.11,185.881103,186.050003,312815.0
1706816100,0,2024-02-01 19:35:00,186.059204,186.279998,186.059204,186.169998,397943.0
1706816400,0,2024-02-01 19:40:00,186.167007,186.429992,186.167007,186.315002,450133.0
1706816700,0,2024-02-01 19:45:00,186.315002,186.574996,186.315002,186.4225,527362.0
1706817000,0,2024-02-01 19:50:00,186.429992,186.565002,186.423995,186.455001,408081.0
1706817300,0,2024-02-01 19:55:00,186.460006,186.619995,186.429992,186.475006,483837.0
1706817600,0,2024-02-01 20:00:00,186.470001,186.539993,186.279998,186.490005,531542.0
1706817900,0,2024-02-01 20:05:00,186.490005,186.630004,186.430099,186.606002,490830.0
1706818200,0,2024-02-01 20:10:00,186.604995,186.699996,186.339996,186.619995,815110.0
1706818500,0,2024-02-01 20:15:00,186.620193,186.710006,186.550003,186.684997,540599.0
1706818800,0,2024-02-01 20:20:00,186.684005,186.740005,186.570007,186.714797,467261.0
1706819100,0,2024-02-01 20:25:00,186.714996,186.800003,186.585006,186.660003,521677.0
1706819400,0,2024-02-01 20:30:00,186.649993,186.699996,186.5,186.580001,464267.0
1706819700,0,2024-02-01 20:35:00,186.559997,186.780899,186.539993,186.764999,526292.0
1706820000,0,2024-02-01 20:40:00,186.759994,186.904998,186.720001,186.820007,852620.0
1706820300,0,2024-02-01 20:45:00,186.815002,186.824996,186.36,186.524993,957535.0
1706820600,0,2024-02-01 20:50:00,186.529998,186.75,186.429992,186.600006,1543749.0
1706820900,0,2024-02-01 20:55:00,186.595001,186.949996,186.539993,186.889999,2499293.0
1706884200,0,2024-02-02 14:30:00,179.86,182.399993,179.25,181.547607,12536914.0
1706884500,0,2024-02-02 14:35:00,181.579193,182.899993,181.0,182.179992,3405689.0
1706884800,0,2024-02-02 14:40:00,182.194,182.949996,181.960006,182.570007,2507764.0
1706885100,0,2024-02-02 14:45:00,182.570007,183.720001,182.339996,183.190002,3167017.0
1706885400,0,2024-02-02 14:50:00,183.190002,183.200195,182.020004,182.410003,2608448.0
1706885700,0,2024-02-02 14:55:00,182.419998,182.630004,182.009994,182.479995,1595511.0
1706886000,0,2024-02-02 15:00:00,182.501998,183.199996,182.440002,182.949996,1594783.0
1706886300,0,2024-02-02 15:05:00,182.949996,183.199996,182.800003,182.960006,1328102.0
1706886600,0,2024-02-02 15:10:00,182.970001,183.770004,182.839996,183.589996,1479885.0
1706886900,0,2024-02-02 15:15:00,183.580001,184.139999,183.419998,183.944,1594813.0
1706887200,0,2024-02-02 15:20:00,183.949996,184.169998,183.660003,183.759994,1984594.0
1706887500,0,2024-02-02 15:25:00,183.75,183.809997,183.240005,183.315002,1293423.0
1706887800,0,2024-02-02 15:30:00,183.330001,183.580001,183.160003,183.404998,845384.0
1706888100,0,2024-02-02 15:35:00,183.404998,184.550003,183.270004,184.410003,1379947.0
1706888400,0,2024-02-02 15:40:00,184.404998,185.009994,184.36,184.969894,1447708.0
1706888700,0,2024-02-02 15:45:00,184.960006,185.199996,184.620101,184.945007,1276755.0
1706889000,0,2024-02-02 15:50:00,184.960006,185.449996,184.910003,185.327392,1093759.0
1706889300,0,2024-02-02 15:55:00,185.324996,185.940002,185.320007,185.664993,1740189.0
1706889600,0,2024-02-02 16:00:00,185.669998,185.729995,185.130004,185.160003,1105591.0
1706889900,0,2024-02-02 16:05:00,185.179992,185.850006,185.175003,185.744995,815383.0
1706890200,0,2024-02-02 16:10:00,185.770004,186.800003,185.735,186.514999,1795575.0
1706890500,0,2024-02-02 16:15:00,186.514999,187.0,186.190002,186.410003,1690264.0
1706890800,0,2024-02-02 16:20:00,186.410003,186.869995,186.059997,186.600006,1481473.0
1706891100,0,2024-02-02 16:25:00,186.600006,187.330001,186.320007,187.0,1271052.0
1706891400,0,2024-02-02 16:30:00,187.009994,187.100006,186.240005,186.499298,987837.0
1706891700,0,2024-02-02 16:35:00,186.494995,186.720001,186.309997,186.403793,848120.0
1706892000,0,2024-02-02 16:40:00,186.410003,186.429992,186.050003,186.059997,858974.0
1706892300,0,2024-02-02 16:45:00,186.070007,186.190002,185.929992,185.979995,777361.0
1706892600,0,2024-02-02 16:50:00,185.979995,186.186203,185.854995,186.029998,911290.0
1706892900,0,2024-02-02 16:55:00,186.049301,186.460006,185.830001,186.330001,905777.0
1706893200,0,2024-02-02 17:00:00,186.335006,186.529998,186.179992,186.526,632113.0
1706893500,0,2024-02-02 17:05:00,186.529998,186.61,186.330001,186.410003,640306.0
1706893800,0,2024-02-02 17:10:00,186.419998,186.759994,186.220001,186.350006,662652.0
1706894100,0,2024-02-02 17:15:00,186.339996,186.75,186.270004,186.485,580800.0
1706894400,0,2024-02-02 17:20:00,186.490005,186.559997,186.380004,186.529998,429894.0
1706894700,0,2024-02-02 17:25:00,186.535003,187.100006,186.434997,187.020904,751895.0
1706895000,0,2024-02-02 17:30:00,187.029998,187.119995,186.539993,186.550003,769800.0
1706895300,0,2024-02-02 17:35:00,186.544998,186.649993,186.460006,186.600006,682019.0
1706895600,0,2024-02-02 17:40:00,186.595001,186.600006,185.509994,185.669998,994878.0
1706895900,0,2024-02-02 17:45:00,185.679992,185.800003,185.410003,185.675003,853551.0
1706896200,0,2024-02-02 17:50:00,185.679992,185.747192,185.279998,185.399993,678012.0
1706896500,0,2024-02-02 17:55:00,185.395004,185.460006,185.119995,185.274993,684153.0
1706896800,0,2024-02-02 18:00:00,185.274993,185.529998,185.199996,185.294998,626913.0
1706897100,0,2024-02-02 18:05:00,185.294998,185.470001,184.854003,184.921401,678045.0
1706897400,0,2024-02-02 18:10:00,184.925003,185.690002,184.919998,185.570098,790672.0
1706897700,0,2024-02-02 18:15:00,185.559997,185.820007,185.309997,185.740097,496590.0
1706898000,0,2024-02-02 18:20:00,185.740005,185.949996,185.729995,185.945007,618705.0
1706898300,0,2024-02-02 18:25:00,185.940002,186.160003,185.789993,186.035003,626931.0
1706898600,0,2024-02-02 18:30:00,186.039993,186.160003,185.725006,185.809906,1107579.0
1706898900,0,2024-02-02 18:35:00,185.804992,186.229995,185.789993,186.180694,637624.0
1706899200,0,2024-02-02 18:40:00,186.180099,186.240005,185.899993,186.050003,440000.0
1706899500,0,2024-02-02 18:45:00,186.054992,186.139999,185.759994,185.880004,448982.0
1706899800,0,2024-02-02 18:50:00,185.880004,185.990005,185.759994,185.800506,289023.0
1706900100,0,2024-02-02 18:55:00,185.809997,185.929992,185.660003,185.914993,348059.0
1706900400,0,2024-02-02 19:00:00,185.929992,186.100006,185.875,185.875,436192.0
1706900700,0,2024-02-02 19:05:00,185.875,185.910003,185.671005,185.768402,421329.0
1706901000,0,2024-02-02 19:10:00,185.764999,185.970001,185.660003,185.869995,374197.0
1706901300,0,2024-02-02 19:15:00,185.865005,185.975006,185.740005,185.740005,412466.0
1706901600,0,2024-02-02 19:20:00,185.735,185.929992,185.589996,185.909896,430826.0
1706901900,0,2024-02-02 19:25:00,185.904998,186.139999,185.899993,186.080001,389404.0
1706902200,0,2024-02-02 19:30:00,186.089996,186.529998,186.080001,186.465103,634736.0
1706902500,0,2024-02-02 19:35:00,186.460006,186.559997,186.229995,186.351104,477796.0
1706902800,0,2024-02-02 19:40:00,186.354995,186.5,186.240005,186.289993,405850.0
1706903100,0,2024-02-02 19:45:00,186.279998,186.619995,186.229995,186.589996,477253.0
1706903400,0,2024-02-02 19:50:00,186.589996,186.860107,186.580093,186.759994,539360.0
1706903700,0,2024-02-02 19:55:00,186.755004,187.020004,186.649993,186.9803,562245.0
1706904000,0,2024-02-02 20:00:00,186.990005,187.070007,186.779998,186.815002,626574.0
1706904300,0,2024-02-02 20:05:00,186.809997,186.880004,186.589996,186.625,725034.0
1706904600,0,2024-02-02 20:10:00,186.630004,186.846801,186.455001,186.520004,688557.0
1706904900,0,2024-02-02 20:15:00,186.524993,186.882003,186.514999,186.878097,852661.0
1706905200,0,2024-02-02 20:20:00,186.875,186.889999,186.490005,186.490005,677907.0
1706905500,0,2024-02-02 20:25:00,186.5,186.775894,186.449996,186.729995,643288.0
1706905800,0,2024-02-02 20:30:00,186.735,186.735,186.169998,186.294998,686794.0
1706906100,0,2024-02-02 20:35:00,186.294998,186.570007,186.229995,186.539993,688870.0
1706906400,0,2024-02-02 20:40:00,186.544998,186.627197,186.419998,186.425003,794571.0
1706906700,0,2024-02-02 20:45:00,186.419998,186.675003,186.369995,186.520004,1015799.0
1706907000,0,2024-02-02 20:50:00,186.509994,186.815002,186.449996,186.632003,1567950.0
1706907300,0,2024-02-02 20:55:00,186.630004,186.889999,185.830001,185.839996,2947053.0
1707143400,0,2024-02-05 14:30:00,187.125,187.869995,186.940002,187.259994,7108557.0
1707143700,0,2024-02-05 14:35:00,187.279998,187.505004,186.205001,186.389999,1416433.0
1707144000,0,2024-02-05 14:40:00,186.380004,186.395004,185.932296,186.029998,1388092.0
1707144300,0,2024-02-05 14:45:00,186.039993,186.3582,185.839996,186.340103,1478777.0
1707144600,0,2024-02-05 14:50:00,186.350006,186.576904,186.259994,186.404998,878175.0
1707144900,0,2024-02-05 14:55:00,186.409698,186.729995,186.395004,186.580001,992395.0
1707145200,0,2024-02-05 15:00:00,186.570007,186.839996,186.369995,186.710006,1065115.0
1707145500,0,2024-02-05 15:05:00,186.720001,187.539993,186.720001,187.369995,1574144.0
1707145800,0,2024-02-05 15:10:00,187.389999,188.240005,187.389999,188.240005,1691193.0
1707146100,0,2024-02-05 15:15:00,188.25,188.36,187.11,187.449996,1736870.0
1707146400,0,2024-02-05 15:20:00,187.445007,187.479995,186.520004,186.940002,1041963.0
1707146700,0,2024-02-05 15:25:00,186.949996,186.979995,186.537994,186.699996,702457.0
1707147000,0,2024-02-05 15:30:00,186.669998,186.738006,186.259994,186.505004,794146.0
1707147300,0,2024-02-05 15:35:00,186.514999,186.684997,186.380004,186.629806,575300.0
1707147600,0,2024-02-05 15:40:00,186.630004,186.649993,186.149993,186.276,646485.0
1707147900,0,2024-02-05 15:45:00,186.270004,186.5,186.11,186.485,611214.0
1707148200,0,2024-02-05 15:50:00,186.485,186.669998,186.449996,186.625503,539934.0
1707148500,0,2024-02-05 15:55:00,186.620101,187.059997,186.589996,186.895004,669434.0
1707148800,0,2024-02-05 16:00:00,186.889999,187.179992,186.779998,187.154998,646838.0
1707149100,0,2024-02-05 16:05:00,187.160003,187.343994,187.020004,187.293395,609698.0
1707149400,0,2024-02-05 16:10:00,187.294998,187.589996,187.279998,187.410003,663000.0
1707149700,0,2024-02-05 16:15:00,187.406494,187.720001,187.369995,187.710006,583620.0
1707150000,0,2024-02-05 16:20:00,187.712005,187.759994,187.289993,187.335006,703166.0
1707150300,0,2024-02-05 16:25:00,187.338806,187.445007,187.210006,187.25,537102.0
1707150600,0,2024-02-05 16:30:00,187.25,187.494995,187.235,187.479904,506844.0
1707150900,0,2024-02-05 16:35:00,187.477996,187.634994,187.304,187.580001,441352.0
1707151200,0,2024-02-05 16:40:00,187.585006,187.589996,187.230102,187.336593,566334.0
1707151500,0,2024-02-05 16:45:00,187.339996,187.740005,187.339996,187.699996,523379.0
1707151800,0,2024-02-05 16:50:00,187.695007,187.985,187.641006,187.839996,591572.0
1707152100,0,2024-02-05 16:55:00,187.830001,188.104995,187.815093,187.985,713657.0
1707152400,0,2024-02-05 17:00:00,187.979995,188.164993,187.889999,188.074996,689505.0
1707152700,0,2024-02-05 17:05:00,188.089996,188.419998,188.080093,188.361404,605600.0
1707153000,0,2024-02-05 17:10:00,188.369995,188.490005,188.130004,188.130004,751171.0
1707153300,0,2024-02-05 17:15:00,188.136901,188.293502,188.100006,188.190002,408536.0
1707153600,0,2024-02-05 17:20:00,188.199996,188.304992,188.050003,188.279998,498132.0
1707153900,0,2024-02-05 17:25:00,188.289993,188.429992,188.160003,188.429992,433990.0
1707154200,0,2024-02-05 17:30:00,188.429992,188.850006,188.419998,188.800003,1013853.0
1707154500,0,2024-02-05 17:35:00,188.809997,189.020004,188.61,189.005004,747568.0
1707154800,0,2024-02-05 17:40:00,189.005004,189.190002,188.830001,189.189895,747246.0
1707155100,0,2024-02-05 17:45:00,189.190002,189.220001,189.0,189.114593,634077.0
1707155400,0,2024-02-05 17:50:00,189.104995,189.220001,189.009994,189.190002,655722.0
1707155700,0,2024-02-05 17:55:00,189.195007,189.25,189.059997,189.065002,581636.0
1707156000,0,2024-02-05 18:00:00,189.070007,189.074996,188.729995,188.977493,635495.0
1707156300,0,2024-02-05 18:05:00,188.979995,189.050003,188.830001,188.86,436005.0
1707156600,0,2024-02-05 18:10:00,188.86,188.949996,188.770004,188.940002,469775.0
1707156900,0,2024-02-05 18:15:00,188.934997,188.945999,188.682693,188.729797,416935.0
1707157200,0,2024-02-05 18:20:00,188.720001,188.910003,188.649993,188.895004,440621.0
1707157500,0,2024-02-05 18:25:00,188.899993,188.904998,188.529998,188.5401,474009.0
1707157800,0,2024-02-05 18:30:00,188.5401,188.949996,188.539993,188.949996,450561.0
1707158100,0,2024-02-05 18:35:00,188.940002,189.020004,188.789993,188.845001,417346.0
1707158400,0,2024-02-05 18:40:00,188.850006,188.897796,188.671005,188.829895,314137.0
1707158700,0,2024-02-05 18:45:00,188.820007,188.854995,188.720001,188.806304,282683.0
1707159000,0,2024-02-05 18:50:00,188.809997,188.879898,188.565002,188.597305,383294.0
1707159300,0,2024-02-05 18:55:00,188.589996,188.779998,188.529998,188.720001,392801.0
1707159600,0,2024-02-05 19:00:00,188.714996,188.789993,188.600006,188.752899,331014.0
1707159900,0,2024-02-05 19:05:00,188.759994,188.899993,188.630004,188.800003,354428.0
1707160200,0,2024-02-05 19:10:00,188.809997,188.8376,188.664993,188.699707,355058.0
1707160500,0,2024-02-05 19:15:00,188.690002,188.75,188.410003,188.449996,451716.0
1707160800,0,2024-02-05 19:20:00,188.440002,188.630004,188.384994,188.539993,419838.0
1707161100,0,2024-02-05 19:25:00,188.539993,188.630004,188.460006,188.464996,374506.0
1707161400,0,2024-02-05 19:30:00,188.486999,188.690002,188.420104,188.649993,499781.0
1707161700,0,2024-02-05 19:35:00,188.647201,188.839996,188.625,188.699996,424188.0
1707162000,0,2024-02-05 19:40:00,188.699996,188.729995,188.470001,188.520004,650140.0
1707162300,0,2024-02-05 19:45:00,188.524993,188.649993,188.475006,188.572204,334552.0
1707162600,0,2024-02-05 19:50:00,188.580001,188.589996,188.369995,188.479995,419030.0
1707162900,0,2024-02-05 19:55:00,188.470001,188.539993,188.395004,188.518203,425731.0
1707163200,0,2024-02-05 20:00:00,188.520004,188.61,188.399993,188.509994,609376.0
1707163500,0,2024-02-05 20:05:00,188.520004,188.630004,188.380004,188.5,581265.0
1707163800,0,2024-02-05 20:10:00,188.5,188.574996,188.11,188.115005,713560.0
1707164100,0,2024-02-05 20:15:00,188.11,188.36,188.029998,188.270004,507252.0
1707164400,0,2024-02-05 20:20:00,188.264999,188.320007,188.160003,188.190002,387432.0
1707164700,0,2024-02-05 20:25:00,188.190002,188.410003,188.160003,188.350006,540901.0
1707165000,0,2024-02-05 20:30:00,188.339996,188.419998,188.210006,188.389999,570131.0
1707165300,0,2024-02-05 20:35:00,188.390106,188.419998,188.010101,188.014999,429831.0
1707165600,0,2024-02-05 20:40:00,188.014999,188.059997,187.875,188.059997,725479.0
1707165900,0,2024-02-05 20:45:00,188.059997,188.25,187.949996,188.020004,811818.0
1707166200,0,2024-02-05 20:50:00,188.029998,188.294998,187.944198,188.115005,1124732.0
1707166500,0,2024-02-05 20:55:00,188.115005,188.289993,187.639999,187.669998,2105243.0
1707229800,0,2024-02-06 14:30:00,186.86,187.949996,186.7695,187.919998,3984175.0
1707230100,0,2024-02-06 14:35:00,187.919998,187.985,187.470001,187.660003,660946.0
1707230400,0,2024-02-06 14:40:00,187.667999,188.289993,187.639999,188.220001,672466.0
1707230700,0,2024-02-06 14:45:00,188.220794,188.630004,188.039993,188.137802,740990.0
1707231000,0,2024-02-06 14:50:00,188.139999,188.25,187.880096,188.190002,691663.0
1707231300,0,2024-02-06 14:55:00,188.175506,188.199996,187.919998,187.957107,549214.0
1707231600,0,2024-02-06 15:00:00,187.960006,188.169998,187.820007,188.039901,704189.0
1707231900,0,2024-02-06 15:05:00,188.020004,188.039993,187.699996,187.86,682442.0
1707232200,0,2024-02-06 15:10:00,187.850006,188.039993,187.770004,188.029998,607838.0
1707232500,0,2024-02-06 15:15:00,188.035003,188.309997,187.990005,188.229995,548439.0
1707232800,0,2024-02-06 15:20:00,188.238693,188.302993,187.800003,187.844299,635647.0
1707233100,0,2024-02-06 15:25:00,187.850006,188.130203,187.710006,187.929992,603518.0
1707233400,0,2024-02-06 15:30:00,187.910003,188.11,187.869995,188.089996,529434.0
1707233700,0,2024-02-06 15:35:00,188.099899,188.205001,187.820007,187.820007,537567.0
1707234000,0,2024-02-06 15:40:00,187.820007,187.919998,187.570007,187.884994,603058.0
1707234300,0,2024-02-06 15:45:00,187.888,187.990005,187.559997,187.559997,493209.0
1707234600,0,2024-02-06 15:50:00,187.580001,187.660003,187.270004,187.448699,532077.0
1707234900,0,2024-02-06 15:55:00,187.449996,187.737899,187.449996,187.725006,417931.0
1707235200,0,2024-02-06 16:00:00,187.710006,187.869903,187.699996,187.820007,451940.0
1707235500,0,2024-02-06 16:05:00,187.829895,188.320007,187.760101,188.180099,585760.0
1707235800,0,2024-02-06 16:10:00,188.190002,188.380004,187.929992,187.945007,620638.0
1707236100,0,2024-02-06 16:15:00,187.940002,188.445007,187.929992,188.445007,496583.0
1707236400,0,2024-02-06 16:20:00,188.448104,188.830001,188.440002,188.789993,627901.0
1707236700,0,2024-02-06 16:25:00,188.797393,188.86,188.669998,188.815002,372649.0
1707237000,0,2024-02-06 16:30:00,188.820007,189.020004,188.710006,188.8488,548282.0
1707237300,0,2024-02-06 16:35:00,188.852005,188.929992,188.660003,188.809997,324848.0
1707237600,0,2024-02-06 16:40:00,188.815002,188.990005,188.690002,188.8497,410561.0
1707237900,0,2024-02-06 16:45:00,188.839996,188.839996,188.410003,188.75,464800.0
1707238200,0,2024-02-06 16:50:00,188.744995,188.970001,188.680099,188.955001,384609.0
1707238500,0,2024-02-06 16:55:00,188.960006,188.990005,188.789993,188.815002,304649.0
1707238800,0,2024-02-06 17:00:00,188.820007,189.139999,188.75,188.867401,583214.0
1707239100,0,2024-02-06 17:05:00,188.869995,189.0,188.839996,188.910003,274937.0
1707239400,0,2024-02-06 17:10:00,188.910095,188.955505,188.699996,188.740005,449643.0
1707239700,0,2024-02-06 17:15:00,188.759994,188.949996,188.759994,188.86,351014.0
1707240000,0,2024-02-06 17:20:00,188.854995,188.880004,188.699996,188.779998,321444.0
1707240300,0,2024-02-06 17:25:00,188.779998,188.889999,188.729995,188.839996,339027.0
1707240600,0,2024-02-06 17:30:00,188.839996,188.869995,188.640701,188.660003,276853.0
1707240900,0,2024-02-06 17:35:00,188.669998,188.779998,188.559997,188.744995,301851.0
1707241200,0,2024-02-06 17:40:00,188.735,188.75,188.580001,188.660003,216442.0
1707241500,0,2024-02-06 17:45:00,188.649993,188.649993,188.485,188.514999,240843.0
1707241800,0,2024-02-06 17:50:00,188.513305,188.550003,188.429992,188.429992,301224.0
1707242100,0,2024-02-06 17:55:00,188.434997,188.639999,188.434997,188.529998,194529.0
1707242400,0,2024-02-06 18:00:00,188.539993,188.916503,188.511993,188.916503,376689.0
1707242700,0,2024-02-06 18:05:00,188.914993,189.0,188.865005,188.934997,570703.0
1707243000,0,2024-02-06 18:10:00,188.946502,188.960006,188.740005,188.889999,373486.0
1707243300,0,2024-02-06 18:15:00,188.899993,189.0,188.800003,188.830001,332316.0
1707243600,0,2024-02-06 18:20:00,188.828796,188.86,188.660003,188.660095,208598.0
1707243900,0,2024-02-06 18:25:00,188.669998,188.899902,188.649993,188.889999,269764.0
1707244200,0,2024-02-06 18:30:00,188.895004,188.929992,188.779998,188.809997,232084.0
1707244500,0,2024-02-06 18:35:00,188.801696,188.940002,188.785003,188.919006,246488.0
1707244800,0,2024-02-06 18:40:00,188.914993,188.934997,188.854003,188.916198,247667.0
1707245100,0,2024-02-06 18:45:00,188.914993,188.921707,188.820007,188.889999,223607.0
1707245400,0,2024-02-06 18:50:00,188.889999,188.904998,188.789993,188.873504,210832.0
1707245700,0,2024-02-06 18:55:00,188.872695,188.904998,188.750106,188.774993,263422.0
1707246000,0,2024-02-06 19:00:00,188.774993,188.815399,188.585006,188.710296,279588.0
1707246300,0,2024-02-06 19:05:00,188.710006,188.774993,188.490005,188.539993,301474.0
1707246600,0,2024-02-06 19:10:00,188.539993,188.550003,188.410003,188.445007,229000.0
1707246900,0,2024-02-06 19:15:00,188.434005,188.520004,188.369995,188.404998,254960.0
1707247200,0,2024-02-06 19:20:00,188.399993,188.630004,188.361099,188.544998,288856.0
1707247500,0,2024-02-06 19:25:00,188.539993,188.570007,188.399993,188.448501,211031.0
1707247800,0,2024-02-06 19:30:00,188.449996,188.589004,188.440002,188.539901,277124.0
1707248100,0,2024-02-06 19:35:00,188.535003,188.580001,188.320007,188.339996,234671.0
1707248400,0,2024-02-06 19:40:00,188.339996,188.429901,188.229995,188.404998,256092.0
1707248700,0,2024-02-06 19:45:00,188.404006,188.490005,188.360107,188.425003,207035.0
1707249000,0,2024-02-06 19:50:00,188.425003,188.475006,188.330001,188.470001,180997.0
1707249300,0,2024-02-06 19:55:00,188.475006,188.61,188.470001,188.570098,288891.0
1707249600,0,2024-02-06 20:00:00,188.580001,188.638305,188.380004,188.404998,318904.0
1707249900,0,2024-02-06 20:05:00,188.410003,188.549896,188.350006,188.384994,307185.0
1707250200,0,2024-02-06 20:10:00,188.382995,188.509994,188.382995,188.440002,262065.0
1707250500,0,2024-02-06 20:15:00,188.453094,188.479995,188.339996,188.429992,243328.0
1707250800,0,2024-02-06 20:20:00,188.440002,188.475997,188.240005,188.315002,322357.0
1707251100,0,2024-02-06 20:25:00,188.304992,188.384994,188.259994,188.354995,204366.0
1707251400,0,2024-02-06 20:30:00,188.36,188.380004,188.169998,188.270004,364801.0
1707251700,0,2024-02-06 20:35:00,188.270004,188.309997,188.180099,188.205001,334414.0
1707252000,0,2024-02-06 20:40:00,188.205001,188.389999,188.205001,188.320007,435698.0
1707252300,0,2024-02-06 20:45:00,188.330001,188.639892,188.294998,188.630004,576498.0
1707252600,0,2024-02-06 20:50:00,188.630004,188.850006,188.61,188.800003,817383.0
1707252900,0,2024-02-06 20:55:00,188.800003,189.309997,188.800003,189.289993,2307920.0
1707316200,0,2024-02-07 14:30:00,190.639999,191.050003,189.889999,190.070007,3197260.0
1707316500,0,2024-02-07 14:35:00,190.070007,190.2789,189.880004,189.979995,804422.0
1707316800,0,2024-02-07 14:40:00,189.990005,190.350006,189.809997,189.824096,880136.0
1707317100,0,2024-02-07 14:45:00,189.835006,189.919998,189.354995,189.399993,1121341.0
1707317400,0,2024-02-07 14:50:00,189.386199,189.639892,189.25,189.259902,912853.0
1707317700,0,2024-02-07 14:55:00,189.259902,189.289901,188.840805,189.005004,865463.0
1707318000,0,2024-02-07 15:00:00,189.005004,189.078994,188.61,188.949996,770005.0
1707318300,0,2024-02-07 15:05:00,188.950103,189.220001,188.800003,189.190002,616103.0
1707318600,0,2024-02-07 15:10:00,189.190002,189.593002,189.029998,189.378402,1142543.0
1707318900,0,2024-02-07 15:15:00,189.369995,189.5,189.11,189.5,982319.0
1707319200,0,2024-02-07 15:20:00,189.5,190.083404,189.470001,190.083404,929439.0
1707319500,0,2024-02-07 15:25:00,190.080001,190.389999,189.880004,190.371002,849055.0
1707319800,0,2024-02-07 15:30:00,190.380004,190.399993,189.580001,189.727996,873331.0
1707320100,0,2024-02-07 15:35:00,189.735,189.764999,189.460006,189.639999,575531.0
1707320400,0,2024-02-07 15:40:00,189.639999,189.809997,189.570007,189.770004,473038.0
1707320700,0,2024-02-07 15:45:00,189.766006,189.800003,189.570007,189.740005,399122.0
1707321000,0,2024-02-07 15:50:00,189.744995,189.929992,189.621994,189.675399,609930.0
1707321300,0,2024-02-07 15:55:00,189.679901,189.865005,189.529998,189.660003,677615.0
1707321600,0,2024-02-07 16:00:00,189.660003,189.720001,189.199996,189.470001,656716.0
1707321900,0,2024-02-07 16:05:00,189.470092,189.490005,189.246002,189.345001,444413.0
1707322200,0,2024-02-07 16:10:00,189.350006,189.580001,189.339996,189.449996,458430.0
1707322500,0,2024-02-07 16:15:00,189.460006,189.494995,189.104995,189.169998,515749.0
1707322800,0,2024-02-07 16:20:00,189.179992,189.190002,188.805999,188.850006,756334.0
1707323100,0,2024-02-07 16:25:00,188.850006,189.119506,188.815795,189.074996,501416.0
1707323400,0,2024-02-07 16:30:00,189.074996,189.119995,188.925003,188.985,646727.0
1707323700,0,2024-02-07 16:35:00,189.0,189.029998,188.920104,188.975006,310429.0
1707324000,0,2024-02-07 16:40:00,188.979995,189.080001,188.86,189.039093,295656.0
1707324300,0,2024-02-07 16:45:00,189.039993,189.070007,188.809997,188.865005,302983.0
1707324600,0,2024-02-07 16:50:00,188.869995,189.160003,188.869995,189.145004,350503.0
1707324900,0,2024-02-07 16:55:00,189.139999,189.270004,189.119995,189.134994,516453.0
1707325200,0,2024-02-07 17:00:00,189.139999,189.220001,188.981597,189.160003,348180.0
1707325500,0,2024-02-07 17:05:00,189.154006,189.210006,189.050003,189.095504,231876.0
1707325800,0,2024-02-07 17:10:00,189.089996,189.125,188.919998,189.101303,261036.0
1707326100,0,2024-02-07 17:15:00,189.104995,189.195007,189.039993,189.145004,248135.0
1707326400,0,2024-02-07 17:20:00,189.145492,189.220001,189.059997,189.149993,302540.0
1707326700,0,2024-02-07 17:25:00,189.149993,189.160003,188.973999,188.994995,327532.0
1707327000,0,2024-02-07 17:30:00,189.0,189.020004,188.860992,188.945007,374618.0
1707327300,0,2024-02-07 17:35:00,188.940002,188.979995,188.649993,188.740005,472277.0
1707327600,0,2024-02-07 17:40:00,188.740005,188.985,188.649993,188.919998,443544.0
1707327900,0,2024-02-07 17:45:00,188.910003,189.080001,188.759994,188.914993,442196.0
1707328200,0,2024-02-07 17:50:00,188.919998,189.009994,188.86,188.990097,225293.0
1707328500,0,2024-02-07 17:55:00,188.994995,189.044998,188.910003,188.996398,294921.0
1707328800,0,2024-02-07 18:00:00,189.0,189.089996,188.729995,188.770004,519557.0
1707329100,0,2024-02-07 18:05:00,188.785003,188.975006,188.770004,188.926498,264022.0
1707329400,0,2024-02-07 18:10:00,188.929992,189.080001,188.905807,189.039901,342543.0
1707329700,0,2024-02-07 18:15:00,189.039993,189.119995,188.979904,189.009994,348577.0
1707330000,0,2024-02-07 18:20:00,189.009994,189.175003,189.009994,189.070007,261296.0
1707330300,0,2024-02-07 18:25:00,189.059997,189.169998,189.026901,189.119995,236252.0
1707330600,0,2024-02-07 18:30:00,189.130004,189.270004,189.100494,189.149993,366589.0
1707330900,0,2024-02-07 18:35:00,189.149993,189.179901,189.035003,189.104995,239577.0
1707331200,0,2024-02-07 18:40:00,189.104995,189.115005,188.86,189.035003,434759.0
1707331500,0,2024-02-07 18:45:00,189.039993,189.199996,188.971405,189.164398,290412.0
1707331800,0,2024-02-07 18:50:00,189.164993,189.265502,189.149993,189.225006,277861.0
1707332100,0,2024-02-07 18:55:00,189.225006,189.294998,189.130004,189.199905,284940.0
1707332400,0,2024-02-07 19:00:00,189.199996,189.268997,189.050003,189.054992,365737.0
1707332700,0,2024-02-07 19:05:00,189.050003,189.11,189.009994,189.014999,270291.0
1707333000,0,2024-02-07 19:10:00,189.014999,189.080001,188.949996,188.985,309331.0
1707333300,0,2024-02-07 19:15:00,188.985,189.0914,188.949996,188.991394,299919.0
1707333600,0,2024-02-07 19:20:00,189.0,189.104995,188.992904,189.074996,261021.0
1707333900,0,2024-02-07 19:25:00,189.074996,189.074996,188.940002,188.973403,234556.0
1707334200,0,2024-02-07 19:30:00,188.979995,189.044998,188.889999,188.985,249367.0
1707334500,0,2024-02-07 19:35:00,188.979995,189.074996,188.889999,189.037506,296229.0
1707334800,0,2024-02-07 19:40:00,189.039993,189.149993,189.014999,189.095001,275280.0
1707335100,0,2024-02-07 19:45:00,189.093994,189.330001,189.080001,189.309997,396622.0
1707335400,0,2024-02-07 19:50:00,189.304992,189.410003,189.160003,189.235,436782.0
1707335700,0,2024-02-07 19:55:00,189.229995,189.289993,189.210006,189.259994,237206.0
1707336000,0,2024-02-07 20:00:00,189.264999,189.350006,189.139999,189.315002,345689.0
1707336300,0,2024-02-07 20:05:00,189.309997,189.327392,189.210006,189.244995,368940.0
1707336600,0,2024-02-07 20:10:00,189.25,189.320007,189.149993,189.175003,503195.0
1707336900,0,2024-02-07 20:15:00,189.169998,189.255004,189.039993,189.115005,576388.0
1707337200,0,2024-02-07 20:20:00,189.115005,189.220001,189.080001,189.214996,372291.0
1707337500,0,2024-02-07 20:25:00,189.214996,189.220001,189.11,189.175003,370214.0
1707337800,0,2024-02-07 20:30:00,189.175003,189.240005,189.089996,189.147994,533060.0
1707338100,0,2024-02-07 20:35:00,189.139999,189.309997,189.11,189.154998,732447.0
1707338400,0,2024-02-07 20:40:00,189.154998,189.160003,188.934997,189.100006,624671.0
1707338700,0,2024-02-07 20:45:00,189.089996,189.249801,189.059997,189.210006,660841.0
1707339000,0,2024-02-07 20:50:00,189.210006,189.389999,189.179992,189.199905,1130594.0
1707339300,0,2024-02-07 20:55:00,189.199996,189.419998,189.199996,189.410003,1674876.0
1707402600,0,2024-02-08 14:30:00,189.149993,189.535003,188.770004,188.899993,1680127.0
1707402900,0,2024-02-08 14:35:00,188.899993,189.529998,188.889999,189.218994,700986.0
1707403200,0,2024-02-08 14:40:00,189.214996,189.279998,188.809997,188.960006,761154.0
1707403500,0,2024-02-08 14:45:00,188.994995,189.130004,188.940002,189.018402,658508.0
1707403800,0,2024-02-08 14:50:00,189.020004,189.029998,188.699996,188.759994,799515.0
1707404100,0,2024-02-08 14:55:00,188.770004,188.970001,188.729995,188.949996,581108.0
1707404400,0,2024-02-08 15:00:00,188.949996,188.960006,188.639999,188.755004,599120.0
1707404700,0,2024-02-08 15:05:00,188.744995,188.830001,188.410003,188.417205,645099.0
1707405000,0,2024-02-08 15:10:00,188.399993,188.440002,187.919998,187.981399,834990.0
1707405300,0,2024-02-08 15:15:00,187.979507,188.080001,187.830001,187.936798,772948.0
1707405600,0,2024-02-08 15:20:00,187.940002,188.299896,187.86,188.009994,751714.0
1707405900,0,2024-02-08 15:25:00,188.009994,188.044998,187.770004,187.796401,619466.0
1707406200,0,2024-02-08 15:30:00,187.800003,187.809997,187.350006,187.669998,822333.0
1707406500,0,2024-02-08 15:35:00,187.684997,187.821197,187.580001,187.669998,566550.0
1707406800,0,2024-02-08 15:40:00,187.684997,187.830001,187.61,187.780502,611681.0
1707407100,0,2024-02-08 15:45:00,187.779998,187.990005,187.550003,187.985,626932.0
1707407400,0,2024-02-08 15:50:00,187.979995,188.100006,187.910003,188.080001,521274.0
1707407700,0,2024-02-08 15:55:00,188.070007,188.119995,187.964996,188.115005,455831.0
1707408000,0,2024-02-08 16:00:00,188.11,188.169998,187.990005,188.154998,475031.0
1707408300,0,2024-02-08 16:05:00,188.160003,188.164993,188.020004,188.052093,313162.0
1707408600,0,2024-02-08 16:10:00,188.054,188.154998,187.889999,187.970001,384956.0
1707408900,0,2024-02-08 16:15:00,187.975006,188.044998,187.830093,187.989898,347668.0
1707409200,0,2024-02-08 16:20:00,187.985,188.220001,187.970001,188.065002,442074.0
1707409500,0,2024-02-08 16:25:00,188.059997,188.115005,187.929992,188.005004,431596.0
1707409800,0,2024-02-08 16:30:00,187.990707,188.350006,187.934997,188.330001,548950.0
1707410100,0,2024-02-08 16:35:00,188.322402,188.380004,188.270004,188.309997,336469.0
1707410400,0,2024-02-08 16:40:00,188.309997,188.395004,188.160003,188.179992,350985.0
1707410700,0,2024-02-08 16:45:00,188.169998,188.289901,188.169998,188.264999,258246.0
1707411000,0,2024-02-08 16:50:00,188.270004,188.409896,188.25,188.380599,311577.0
1707411300,0,2024-02-08 16:55:00,188.384994,188.410003,188.309997,188.399993,259643.0
1707411600,0,2024-02-08 17:00:00,188.399993,188.439895,188.320098,188.324996,270886.0
1707411900,0,2024-02-08 17:05:00,188.324996,188.339996,188.259994,188.287902,228139.0
1707412200,0,2024-02-08 17:10:00,188.279998,188.324996,188.220001,188.267807,220157.0
1707412500,0,2024-02-08 17:15:00,188.270004,188.339996,188.225006,188.335006,237347.0
1707412800,0,2024-02-08 17:20:00,188.330001,188.419906,188.324996,188.414993,225664.0
1707413100,0,2024-02-08 17:25:00,188.414993,188.719894,188.414993,188.699996,455979.0
1707413400,0,2024-02-08 17:30:00,188.708999,188.75,188.470092,188.494995,342087.0
1707413700,0,2024-02-08 17:35:00,188.497406,188.618392,188.459899,188.481292,220425.0
1707414000,0,2024-02-08 17:40:00,188.479995,188.485,188.289993,188.359802,245394.0
1707414300,0,2024-02-08 17:45:00,188.354995,188.369995,188.123992,188.125,273389.0
1707414600,0,2024-02-08 17:50:00,188.129104,188.225006,188.11,188.127304,233708.0
1707414900,0,2024-02-08 17:55:00,188.125,188.156005,188.059997,188.085006,233181.0
1707415200,0,2024-02-08 18:00:00,188.085006,188.36,188.054992,188.210006,773555.0
1707415500,0,2024-02-08 18:05:00,188.214996,188.36,188.029998,188.035003,331285.0
1707415800,0,2024-02-08 18:10:00,188.029998,188.149902,188.0,188.11,310866.0
1707416100,0,2024-02-08 18:15:00,188.100997,188.169998,188.009994,188.087402,284046.0
1707416400,0,2024-02-08 18:20:00,188.089996,188.154998,188.065002,188.125,240330.0
1707416700,0,2024-02-08 18:25:00,188.130004,188.244995,188.119995,188.229995,196342.0
1707417000,0,2024-02-08 18:30:00,188.229995,188.270004,188.149993,188.229995,194643.0
1707417300,0,2024-02-08 18:35:00,188.220001,188.350006,188.190002,188.326004,252872.0
1707417600,0,2024-02-08 18:40:00,188.320098,188.330001,188.130004,188.160003,209992.0
1707417900,0,2024-02-08 18:45:00,188.154998,188.2182,188.11,188.160003,191960.0
1707418200,0,2024-02-08 18:50:00,188.160003,188.175003,188.070007,188.11,266525.0
1707418500,0,2024-02-08 18:55:00,188.119995,188.160003,188.070007,188.139999,212673.0
1707418800,0,2024-02-08 19:00:00,188.149993,188.300003,188.089996,188.104995,296655.0
1707419100,0,2024-02-08 19:05:00,188.104995,188.179992,188.005004,188.077301,306013.0
1707419400,0,2024-02-08 19:10:00,188.074996,188.11,188.0,188.000198,273814.0
1707419700,0,2024-02-08 19:15:00,188.009994,188.130004,188.0,188.100006,248356.0
1707420000,0,2024-02-08 19:20:00,188.091903,188.160003,188.065002,188.080001,221999.0
1707420300,0,2024-02-08 19:25:00,188.089996,188.11,187.990005,188.020004,275175.0
1707420600,0,2024-02-08 19:30:00,188.014999,188.11,187.990005,188.095001,232974.0
1707420900,0,2024-02-08 19:35:00,188.098007,188.139999,188.021606,188.130004,233117.0
1707421200,0,2024-02-08 19:40:00,188.119995,188.210006,188.070007,188.131195,250778.0
1707421500,0,2024-02-08 19:45:00,188.131195,188.167205,188.054992,188.093505,167324.0
1707421800,0,2024-02-08 19:50:00,188.099105,188.169998,188.080001,188.130004,211306.0
1707422100,0,2024-02-08 19:55:00,188.134994,188.220001,188.095001,188.179901,256410.0
1707422400,0,2024-02-08 20:00:00,188.176803,188.225006,188.134994,188.190002,285076.0
1707422700,0,2024-02-08 20:05:00,188.184997,188.339996,188.169998,188.220001,337012.0
1707423000,0,2024-02-08 20:10:00,188.220306,188.300003,188.210006,188.225006,270742.0
1707423300,0,2024-02-08 20:15:00,188.235,188.25,188.175003,188.220001,271498.0
1707423600,0,2024-02-08 20:20:00,188.224395,188.369995,188.224395,188.354995,307636.0
1707423900,0,2024-02-08 20:25:00,188.350006,188.445007,188.315002,188.339996,307047.0
1707424200,0,2024-02-08 20:30:00,188.354995,188.369995,188.255004,188.266006,320205.0
1707424500,0,2024-02-08 20:35:00,188.264999,188.300003,188.199996,188.231002,317948.0
1707424800,0,2024-02-08 20:40:00,188.240005,188.309997,188.220001,188.300003,374220.0
1707425100,0,2024-02-08 20:45:00,188.294998,188.350006,188.110595,188.130004,599708.0
1707425400,0,2024-02-08 20:50:00,188.130004,188.350006,188.070007,188.149993,901413.0
1707425700,0,2024-02-08 20:55:00,188.139999,188.419998,188.080001,188.339996,1878873.0
1707489000,0,2024-02-09 14:30:00,188.649993,188.929992,188.0,188.414993,1870216.0
1707489300,0,2024-02-09 14:35:00,188.410003,188.582,188.244201,188.460006,566768.0
1707489600,0,2024-02-09 14:40:00,188.476394,188.580001,188.330001,188.428802,480099.0
1707489900,0,2024-02-09 14:45:00,188.429992,188.570007,188.330001,188.381896,473009.0
1707490200,0,2024-02-09 14:50:00,188.384994,188.619995,188.339996,188.559997,483642.0
1707490500,0,2024-02-09 14:55:00,188.550003,188.690002,188.470001,188.669998,495534.0
1707490800,0,2024-02-09 15:00:00,188.669998,188.759994,188.389999,188.61,586531.0
1707491100,0,2024-02-09 15:05:00,188.615005,188.720001,188.455001,188.460006,445066.0
1707491400,0,2024-02-09 15:10:00,188.464996,188.619995,188.354995,188.429992,492150.0
1707491700,0,2024-02-09 15:15:00,188.419998,188.710006,188.395004,188.615005,487403.0
1707492000,0,2024-02-09 15:20:00,188.619995,188.675003,188.533905,188.659896,394372.0
1707492300,0,2024-02-09 15:25:00,188.660003,188.684997,188.455001,188.490005,494401.0
1707492600,0,2024-02-09 15:30:00,188.490005,188.759994,188.399993,188.720001,589062.0
1707492900,0,2024-02-09 15:35:00,188.729995,188.8385,188.660003,188.740005,508744.0
1707493200,0,2024-02-09 15:40:00,188.740005,188.770004,188.654998,188.699996,360593.0
1707493500,0,2024-02-09 15:45:00,188.695007,188.774993,188.621994,188.695602,423476.0
1707493800,0,2024-02-09 15:50:00,188.699996,188.729995,188.630004,188.675003,318538.0
1707494100,0,2024-02-09 15:55:00,188.679992,188.755004,188.595001,188.676193,441450.0
1707494400,0,2024-02-09 16:00:00,188.684997,188.759994,188.679992,188.735,329684.0
1707494700,0,2024-02-09 16:05:00,188.743194,188.940002,188.740005,188.889999,694537.0
1707495000,0,2024-02-09 16:10:00,188.880004,189.410003,188.854995,189.410003,1050849.0
1707495300,0,2024-02-09 16:15:00,189.401992,189.86,189.389999,189.679992,1222612.0
1707495600,0,2024-02-09 16:20:00,189.679992,189.817596,189.61,189.768005,649415.0
1707495900,0,2024-02-09 16:25:00,189.770004,189.779998,189.460006,189.5858,673135.0
1707496200,0,2024-02-09 16:30:00,189.588394,189.690002,189.524993,189.669998,558694.0
1707496500,0,2024-02-09 16:35:00,189.664993,189.720001,189.529998,189.690002,557539.0
1707496800,0,2024-02-09 16:40:00,189.694305,189.990005,189.690002,189.979995,722128.0
1707497100,0,2024-02-09 16:45:00,189.979995,189.990005,189.835006,189.880004,602845.0
1707497400,0,2024-02-09 16:50:00,189.880004,189.880004,189.671997,189.697204,593830.0
1707497700,0,2024-02-09 16:55:00,189.699905,189.829803,189.630996,189.770004,369220.0
1707498000,0,2024-02-09 17:00:00,189.774993,189.839996,189.684997,189.699996,363668.0
1707498300,0,2024-02-09 17:05:00,189.705001,189.75,189.550003,189.589996,403000.0
1707498600,0,2024-02-09 17:10:00,189.585998,189.585998,189.328598,189.335006,500787.0
1707498900,0,2024-02-09 17:15:00,189.330001,189.339996,189.100692,189.153594,463960.0
1707499200,0,2024-02-09 17:20:00,189.159393,189.279205,189.100097,189.270004,412745.0
1707499500,0,2024-02-09 17:25:00,189.274993,189.339996,189.160003,189.339996,384758.0
1707499800,0,2024-02-09 17:30:00,189.335006,189.409896,189.229995,189.399993,420792.0
1707500100,0,2024-02-09 17:35:00,189.389999,189.410003,189.149993,189.169998,348671.0
1707500400,0,2024-02-09 17:40:00,189.179992,189.369995,189.179992,189.350097,264506.0
1707500700,0,2024-02-09 17:45:00,189.354995,189.460006,189.309997,189.366806,434266.0
1707501000,0,2024-02-09 17:50:00,189.369903,189.539993,189.309997,189.509994,386100.0
1707501300,0,2024-02-09 17:55:00,189.514999,189.679992,189.494995,189.647705,373410.0
1707501600,0,2024-02-09 18:00:00,189.645004,189.660003,189.494995,189.569,265672.0
1707501900,0,2024-02-09 18:05:00,189.559997,189.585006,189.460006,189.514999,237943.0
1707502200,0,2024-02-09 18:10:00,189.520004,189.649993,189.455001,189.460296,296485.0
1707502500,0,2024-02-09 18:15:00,189.460006,189.494995,189.350006,189.460098,301339.0
1707502800,0,2024-02-09 18:20:00,189.470001,189.490005,189.380004,189.401306,301958.0
1707503100,0,2024-02-09 18:25:00,189.404998,189.479995,189.320007,189.470092,315194.0
1707503400,0,2024-02-09 18:30:00,189.479995,189.529998,189.440002,189.470001,392815.0
1707503700,0,2024-02-09 18:35:00,189.462005,189.464996,189.279998,189.300003,404998.0
1707504000,0,2024-02-09 18:40:00,189.294998,189.315002,189.210006,189.229995,312743.0
1707504300,0,2024-02-09 18:45:00,189.229995,189.270004,189.145004,189.195007,388136.0
1707504600,0,2024-02-09 18:50:00,189.195007,189.214996,189.039993,189.089996,276559.0
1707504900,0,2024-02-09 18:55:00,189.089996,189.149993,189.050003,189.080001,304721.0
1707505200,0,2024-02-09 19:00:00,189.080001,189.080001,188.835006,188.895004,522106.0
1707505500,0,2024-02-09 19:05:00,188.895004,188.960006,188.830093,188.904998,272404.0
1707505800,0,2024-02-09 19:10:00,188.910003,188.979995,188.899993,188.929992,227850.0
1707506100,0,2024-02-09 19:15:00,188.919998,188.919998,188.699996,188.832,415169.0
1707506400,0,2024-02-09 19:20:00,188.839996,188.889999,188.794998,188.846694,215723.0
1707506700,0,2024-02-09 19:25:00,188.845001,188.919403,188.830001,188.850006,224715.0
1707507000,0,2024-02-09 19:30:00,188.840698,188.916,188.809997,188.850006,337887.0
1707507300,0,2024-02-09 19:35:00,188.850006,188.875,188.75,188.759994,277443.0
1707507600,0,2024-02-09 19:40:00,188.756805,188.929992,188.75,188.914993,273716.0
1707507900,0,2024-02-09 19:45:00,188.919998,189.029998,188.904998,188.919998,314105.0
1707508200,0,2024-02-09 19:50:00,188.929992,188.949996,188.830001,188.934997,239003.0
1707508500,0,2024-02-09 19:55:00,188.930297,188.949996,188.865005,188.944,209746.0
1707508800,0,2024-02-09 20:00:00,188.949996,188.964996,188.699996,188.75,413368.0
1707509100,0,2024-02-09 20:05:00,188.75,188.809997,188.710098,188.744995,293003.0
1707509400,0,2024-02-09 20:10:00,188.744995,188.800003,188.565002,188.658996,530621.0
1707509700,0,2024-02-09 20:15:00,188.654998,188.839996,188.639999,188.8199,330461.0
1707510000,0,2024-02-09 20:20:00,188.820007,188.899993,188.759994,188.839996,367156.0
1707510300,0,2024-02-09 20:25:00,188.839996,188.884994,188.729995,188.809997,322366.0
1707510600,0,2024-02-09 20:30:00,188.809997,188.809997,188.690002,188.75,339521.0
1707510900,0,2024-02-09 20:35:00,188.755004,188.850006,188.755004,188.839996,418879.0
1707511200,0,2024-02-09 20:40:00,188.841094,188.880004,188.785003,188.820007,474715.0
1707511500,0,2024-02-09 20:45:00,188.809997,188.884994,188.770004,188.779998,469266.0
1707511800,0,2024-02-09 20:50:00,188.779998,188.910003,188.570007,188.731597,924914.0
1707512100,0,2024-02-09 20:55:00,188.740005,188.899993,188.725006,188.820007,1619786.0
1707748200,0,2024-02-12 14:30:00,188.414993,188.649993,188.149993,188.634994,2110658.0
1707748500,0,2024-02-12 14:35:00,188.631103,188.669998,187.899993,187.949996,1068348.0
1707748800,0,2024-02-12 14:40:00,187.987792,188.024993,187.559997,187.714996,1034888.0
1707749100,0,2024-02-12 14:45:00,187.699996,187.815002,187.440002,187.755004,894609.0
1707749400,0,2024-02-12 14:50:00,187.770004,187.970001,187.625,187.934997,592205.0
1707749700,0,2024-02-12 14:55:00,187.939102,188.139999,187.809997,187.985,801545.0
1707750000,0,2024-02-12 15:00:00,187.985,187.990005,187.720001,187.941406,541230.0
1707750300,0,2024-02-12 15:05:00,187.945007,187.989898,187.675003,187.779998,437401.0
1707750600,0,2024-02-12 15:10:00,187.800003,187.899993,187.61,187.660003,413330.0
1707750900,0,2024-02-12 15:15:00,187.660003,187.829406,187.604995,187.679992,460851.0
1707751200,0,2024-02-12 15:20:00,187.675003,187.75,187.600006,187.669998,415356.0
1707751500,0,2024-02-12 15:25:00,187.664993,187.729904,187.460006,187.468597,418091.0
1707751800,0,2024-02-12 15:30:00,187.470001,187.61,187.380096,187.485,695741.0
1707752100,0,2024-02-12 15:35:00,187.485,187.630004,187.399993,187.585006,604120.0
1707752400,0,2024-02-12 15:40:00,187.589996,188.009994,187.514999,187.970306,767130.0
1707752700,0,2024-02-12 15:45:00,187.979995,188.050003,187.9216,188.035003,507100.0
1707753000,0,2024-02-12 15:50:00,188.039993,188.059906,187.899993,187.964996,303358.0
1707753300,0,2024-02-12 15:55:00,187.964996,188.020004,187.779998,187.789993,359780.0
1707753600,0,2024-02-12 16:00:00,187.794998,187.876907,187.690002,187.824996,328297.0
1707753900,0,2024-02-12 16:05:00,187.829895,187.919998,187.720001,187.881698,347466.0
1707754200,0,2024-02-12 16:10:00,187.899993,187.908798,187.789993,187.839996,242586.0
1707754500,0,2024-02-12 16:15:00,187.845001,188.017196,187.75,188.005004,283528.0
1707754800,0,2024-02-12 16:20:00,188.002807,188.054992,187.919998,187.994995,331639.0
1707755100,0,2024-02-12 16:25:00,187.994995,188.059997,187.934997,187.990005,270133.0
1707755400,0,2024-02-12 16:30:00,187.990005,188.179992,187.934799,188.154998,378657.0
1707755700,0,2024-02-12 16:35:00,188.149993,188.179992,187.979995,187.990905,342084.0
1707756000,0,2024-02-12 16:40:00,187.997894,188.125,187.970001,188.095993,254338.0
1707756300,0,2024-02-12 16:45:00,188.089996,188.11,187.904998,187.904998,231757.0
1707756600,0,2024-02-12 16:50:00,187.910003,188.039993,187.899993,188.020004,223700.0
1707756900,0,2024-02-12 16:55:00,188.020004,188.031097,187.919998,188.005004,214351.0
1707757200,0,2024-02-12 17:00:00,188.014999,188.059997,187.919998,188.008895,239797.0
1707757500,0,2024-02-12 17:05:00,188.009994,188.100006,187.919998,187.975006,255875.0
1707757800,0,2024-02-12 17:10:00,187.977493,188.009994,187.929992,187.929992,187286.0
1707758100,0,2024-02-12 17:15:00,187.934997,188.0,187.904998,187.914993,186649.0
1707758400,0,2024-02-12 17:20:00,187.914993,187.925003,187.699996,187.744995,275091.0
1707758700,0,2024-02-12 17:25:00,187.75,187.868392,187.699996,187.865005,245286.0
1707759000,0,2024-02-12 17:30:00,187.860305,188.009994,187.860198,187.973007,296158.0
1707759300,0,2024-02-12 17:35:00,187.970092,187.994995,187.910003,187.985,187505.0
1707759600,0,2024-02-12 17:40:00,187.985,188.039993,187.949996,188.0,245603.0
1707759900,0,2024-02-12 17:45:00,187.994995,188.089996,187.960006,188.065002,270060.0
1707760200,0,2024-02-12 17:50:00,188.059997,188.169998,187.994995,188.154998,334473.0
1707760500,0,2024-02-12 17:55:00,188.160003,188.210006,188.130004,188.160003,238148.0
1707760800,0,2024-02-12 18:00:00,188.160003,188.270004,188.115005,188.258499,241148.0
1707761100,0,2024-02-12 18:05:00,188.255004,188.289993,188.149993,188.210006,314477.0
1707761400,0,2024-02-12 18:10:00,188.205001,188.320007,188.190002,188.259994,202924.0
1707761700,0,2024-02-12 18:15:00,188.259994,188.369995,188.250106,188.345001,252556.0
1707762000,0,2024-02-12 18:20:00,188.345001,188.354995,188.210006,188.229995,220049.0
1707762300,0,2024-02-12 18:25:00,188.225006,188.235,187.970001,187.975006,292108.0
1707762600,0,2024-02-12 18:30:00,187.975006,188.109695,187.904998,188.030899,272351.0
1707762900,0,2024-02-12 18:35:00,188.029998,188.089996,187.824996,187.889999,359109.0
1707763200,0,2024-02-12 18:40:00,187.883407,187.884994,187.559997,187.574996,443987.0
1707763500,0,2024-02-12 18:45:00,187.580001,187.808105,187.550003,187.800094,278912.0
1707763800,0,2024-02-12 18:50:00,187.800003,187.944107,187.740005,187.904998,238378.0
1707764100,0,2024-02-12 18:55:00,187.902297,188.009994,187.854003,187.990005,221667.0
1707764400,0,2024-02-12 19:00:00,187.985,188.037597,187.904998,187.945007,238359.0
1707764700,0,2024-02-12 19:05:00,187.949996,187.979995,187.830093,187.880004,190413.0
1707765000,0,2024-02-12 19:10:00,187.884994,187.899993,187.779998,187.799804,193816.0
1707765300,0,2024-02-12 19:15:00,187.800003,187.800003,187.440002,187.460006,436952.0
1707765600,0,2024-02-12 19:20:00,187.460006,187.669998,187.410003,187.589996,587776.0
1707765900,0,2024-02-12 19:25:00,187.600006,187.639999,187.425003,187.449996,273423.0
1707766200,0,2024-02-12 19:30:00,187.445007,187.5,187.389999,187.406097,262354.0
1707766500,0,2024-02-12 19:35:00,187.404998,187.404998,187.279998,187.324996,297685.0
1707766800,0,2024-02-12 19:40:00,187.324996,187.399993,187.192504,187.199996,356000.0
1707767100,0,2024-02-12 19:45:00,187.190002,187.276702,187.119995,187.203994,287612.0
1707767400,0,2024-02-12 19:50:00,187.208099,187.208099,186.964996,186.990005,375476.0
1707767700,0,2024-02-12 19:55:00,186.985,187.039993,186.919998,186.990005,275303.0
1707768000,0,2024-02-12 20:00:00,186.979995,187.050003,186.835006,186.86,377385.0
1707768300,0,2024-02-12 20:05:00,186.867095,186.949905,186.789993,186.912094,305585.0
1707768600,0,2024-02-12 20:10:00,186.919998,187.014999,186.910003,186.960006,293749.0
1707768900,0,2024-02-12 20:15:00,186.955001,187.149993,186.945007,187.134994,335997.0
1707769200,0,2024-02-12 20:20:00,187.138198,187.220001,187.0923,187.11,322784.0
1707769500,0,2024-02-12 20:25:00,187.11,187.195007,187.074996,187.11,208363.0
1707769800,0,2024-02-12 20:30:00,187.108901,187.149993,187.029998,187.144302,529181.0
1707770100,0,2024-02-12 20:35:00,187.145004,187.195007,187.085006,187.091796,316718.0
1707770400,0,2024-02-12 20:40:00,187.095001,187.139999,187.059997,187.119995,382724.0
1707770700,0,2024-02-12 20:45:00,187.125,187.279998,187.115005,187.205001,419175.0
1707771000,0,2024-02-12 20:50:00,187.199996,187.449996,187.195007,187.279998,849658.0
1707771300,0,2024-02-12 20:55:00,187.279998,187.279998,186.880004,187.179992,2429944.0
1707834600,0,2024-02-13 14:30:00,185.770004,186.210006,184.630004,184.679992,4946240.0
1707834900,0,2024-02-13 14:35:00,184.649993,184.86,184.270004,184.399993,1462176.0
1707835200,0,2024-02-13 14:40:00,184.419998,184.970001,184.179992,184.904998,1144905.0
1707835500,0,2024-02-13 14:45:00,184.899993,185.134994,184.759994,184.970001,731490.0
1707835800,0,2024-02-13 14:50:00,184.969894,185.240005,184.650207,185.229995,646325.0
1707836100,0,2024-02-13 14:55:00,185.240005,185.399993,185.029998,185.160003,677922.0
1707836400,0,2024-02-13 15:00:00,185.149993,185.240005,184.800003,184.86,667927.0
1707836700,0,2024-02-13 15:05:00,184.845001,185.080001,184.759994,184.945007,515392.0
1707837000,0,2024-02-13 15:10:00,184.934997,185.119995,184.880004,184.985,453475.0
1707837300,0,2024-02-13 15:15:00,184.985,185.129302,184.759994,185.010101,660087.0
1707837600,0,2024-02-13 15:20:00,185.009994,185.440002,185.007995,185.300003,655614.0
1707837900,0,2024-02-13 15:25:00,185.289993,185.479995,185.279998,185.470794,492731.0
1707838200,0,2024-02-13 15:30:00,185.479904,185.639999,185.425003,185.524993,570023.0
1707838500,0,2024-02-13 15:35:00,185.529998,185.779998,185.36,185.699996,587307.0
1707838800,0,2024-02-13 15:40:00,185.699996,185.889999,185.570007,185.839996,582268.0
1707839100,0,2024-02-13 15:45:00,185.830001,186.119903,185.770004,185.976196,676276.0
1707839400,0,2024-02-13 15:50:00,185.970001,186.190002,185.789993,186.184997,557459.0
1707839700,0,2024-02-13 15:55:00,186.179992,186.179992,185.755004,185.850006,594378.0
1707840000,0,2024-02-13 16:00:00,185.850006,186.009994,185.749893,185.985,461323.0
1707840300,0,2024-02-13 16:05:00,185.985,186.024993,185.830001,185.9001,364118.0
1707840600,0,2024-02-13 16:10:00,185.899993,185.970001,185.699996,185.701995,394736.0
1707840900,0,2024-02-13 16:15:00,185.699996,185.798706,185.5,185.559997,350424.0
1707841200,0,2024-02-13 16:20:00,185.559997,185.669998,185.503997,185.535003,290577.0
1707841500,0,2024-02-13 16:25:00,185.535003,185.639999,185.479995,185.61,323916.0
1707841800,0,2024-02-13 16:30:00,185.595001,185.600006,185.270095,185.294998,444951.0
1707842100,0,2024-02-13 16:35:00,185.294998,185.669998,185.279998,185.658706,302653.0
1707842400,0,2024-02-13 16:40:00,185.654998,185.739395,185.470001,185.589996,280146.0
1707842700,0,2024-02-13 16:45:00,185.595001,185.699005,185.520004,185.609893,298025.0
1707843000,0,2024-02-13 16:50:00,185.61,185.660003,185.315002,185.373703,314567.0
1707843300,0,2024-02-13 16:55:00,185.375,185.470001,185.279998,185.410003,258142.0
1707843600,0,2024-02-13 17:00:00,185.410003,185.445007,185.259994,185.384994,274243.0
1707843900,0,2024-02-13 17:05:00,185.380004,185.429992,185.251602,185.315002,244760.0
1707844200,0,2024-02-13 17:10:00,185.320007,185.440002,185.270004,185.434997,238700.0
1707844500,0,2024-02-13 17:15:00,185.429992,185.629806,185.410095,185.554992,393092.0
1707844800,0,2024-02-13 17:20:00,185.554992,185.675994,185.520004,185.600006,271832.0
1707845100,0,2024-02-13 17:25:00,185.61,185.627105,185.410003,185.475006,264482.0
1707845400,0,2024-02-13 17:30:00,185.479995,185.690002,185.475006,185.660003,219302.0
1707845700,0,2024-02-13 17:35:00,185.660003,185.710006,185.529998,185.660003,280892.0
1707846000,0,2024-02-13 17:40:00,185.669998,185.770004,185.639999,185.710006,214415.0
1707846300,0,2024-02-13 17:45:00,185.720001,185.729995,185.452301,185.452301,224909.0
1707846600,0,2024-02-13 17:50:00,185.449996,185.559997,185.220001,185.235,238721.0
1707846900,0,2024-02-13 17:55:00,185.229995,185.285003,185.11,185.160003,329318.0
1707847200,0,2024-02-13 18:00:00,185.149993,185.300003,185.132003,185.223999,247391.0
1707847500,0,2024-02-13 18:05:00,185.229995,185.350006,185.179992,185.348999,216933.0
1707847800,0,2024-02-13 18:10:00,185.345596,185.380004,185.220001,185.369995,234215.0
1707848100,0,2024-02-13 18:15:00,185.365005,185.414993,185.240005,185.375,258996.0
1707848400,0,2024-02-13 18:20:00,185.369995,185.414993,185.285003,185.365005,302125.0
1707848700,0,2024-02-13 18:25:00,185.365005,185.440002,185.270706,185.294998,255137.0
1707849000,0,2024-02-13 18:30:00,185.289993,185.380004,185.199996,185.220993,314471.0
1707849300,0,2024-02-13 18:35:00,185.229904,185.320007,185.179992,185.315002,280508.0
1707849600,0,2024-02-13 18:40:00,185.315002,185.380004,185.190002,185.229995,278214.0
1707849900,0,2024-02-13 18:45:00,185.229995,185.294998,185.039901,185.080001,319175.0
1707850200,0,2024-02-13 18:50:00,185.070007,185.089996,184.979995,185.009994,402828.0
1707850500,0,2024-02-13 18:55:00,185.020004,185.100006,184.960006,185.0,354410.0
1707850800,0,2024-02-13 19:00:00,184.990005,184.994995,184.740005,184.774993,409197.0
1707851100,0,2024-02-13 19:05:00,184.779998,184.794998,184.470001,184.481094,488291.0
1707851400,0,2024-02-13 19:10:00,184.489898,184.539901,184.279998,184.315002,465655.0
1707851700,0,2024-02-13 19:15:00,184.311706,184.419998,184.259994,184.345001,487840.0
1707852000,0,2024-02-13 19:20:00,184.345001,184.410003,184.190002,184.270004,379981.0
1707852300,0,2024-02-13 19:25:00,184.269195,184.369995,184.190002,184.285003,350690.0
1707852600,0,2024-02-13 19:30:00,184.279998,184.479995,184.259994,184.438796,377805.0
1707852900,0,2024-02-13 19:35:00,184.440002,184.550003,184.384994,184.542098,435890.0
1707853200,0,2024-02-13 19:40:00,184.539993,184.595001,184.389999,184.410003,440976.0
1707853500,0,2024-02-13 19:45:00,184.399993,184.479995,184.180892,184.199996,413465.0
1707853800,0,2024-02-13 19:50:00,184.199996,184.225006,183.854995,183.910003,641335.0
1707854100,0,2024-02-13 19:55:00,183.919998,183.970001,183.792495,183.859695,447885.0
1707854400,0,2024-02-13 20:00:00,183.854995,183.910003,183.630004,183.649993,528054.0
1707854700,0,2024-02-13 20:05:00,183.642395,183.779998,183.630004,183.666107,491015.0
1707855000,0,2024-02-13 20:10:00,183.669998,183.779998,183.570007,183.589996,434631.0
1707855300,0,2024-02-13 20:15:00,183.595001,183.744995,183.570007,183.629104,455003.0
1707855600,0,2024-02-13 20:20:00,183.625,183.729995,183.570007,183.600006,454575.0
1707855900,0,2024-02-13 20:25:00,183.61,183.779998,183.512802,183.729904,532096.0
1707856200,0,2024-02-13 20:30:00,183.725006,184.1501,183.690002,184.145004,688485.0
1707856500,0,2024-02-13 20:35:00,184.139999,184.309997,184.074996,184.080001,647304.0
1707856800,0,2024-02-13 20:40:00,184.080001,184.410003,184.065002,184.399993,779578.0
1707857100,0,2024-02-13 20:45:00,184.404998,184.460006,184.279998,184.410003,813599.0
1707857400,0,2024-02-13 20:50:00,184.410003,184.830001,184.408996,184.794998,1205426.0
1707857700,0,2024-02-13 20:55:00,184.789993,185.199996,184.679992,185.029998,3021589.0
1707921000,0,2024-02-14 14:30:00,185.320007,185.529998,185.0,185.050003,1941677.0
1707921300,0,2024-02-14 14:35:00,185.059997,185.100006,184.580001,184.61,893623.0
1707921600,0,2024-02-14 14:40:00,184.604995,184.669998,184.199996,184.25,1019474.0
1707921900,0,2024-02-14 14:45:00,184.270004,184.470001,184.115005,184.160003,863260.0
1707922200,0,2024-02-14 14:50:00,184.179992,184.339996,183.910003,183.9496,812901.0
1707922500,0,2024-02-14 14:55:00,183.940002,184.205001,183.919998,184.020004,599025.0
1707922800,0,2024-02-14 15:00:00,184.029998,184.181594,183.619995,183.830001,982433.0
1707923100,0,2024-02-14 15:05:00,183.804992,183.955001,183.419998,183.514999,971021.0
1707923400,0,2024-02-14 15:10:00,183.559997,183.800003,183.514297,183.604995,626098.0
1707923700,0,2024-02-14 15:15:00,183.606994,184.160003,183.589996,184.070007,772353.0
1707924000,0,2024-02-14 15:20:00,184.070007,184.270004,183.919998,184.033996,694600.0
1707924300,0,2024-02-14 15:25:00,184.035003,184.035003,183.690002,183.800003,596537.0
1707924600,0,2024-02-14 15:30:00,183.804992,183.830001,183.574996,183.636703,722817.0
1707924900,0,2024-02-14 15:35:00,183.630004,183.929992,183.600006,183.86,624459.0
1707925200,0,2024-02-14 15:40:00,183.86,183.960006,183.720001,183.740005,481623.0
1707925500,0,2024-02-14 15:45:00,183.740005,183.86,183.639999,183.759994,467417.0
1707925800,0,2024-02-14 15:50:00,183.764999,183.859893,183.11,183.199996,932542.0
1707926100,0,2024-02-14 15:55:00,183.197601,183.389999,183.11,183.180099,651587.0
1707926400,0,2024-02-14 16:00:00,183.184997,183.184997,182.803497,183.0,983214.0
1707926700,0,2024-02-14 16:05:00,183.009994,183.354995,182.970001,183.184997,460118.0
1707927000,0,2024-02-14 16:10:00,183.179992,183.289993,182.990005,183.009994,551446.0
1707927300,0,2024-02-14 16:15:00,183.005004,183.365005,182.949996,183.286193,487106.0
1707927600,0,2024-02-14 16:20:00,183.264999,183.490005,183.039993,183.485,444664.0
1707927900,0,2024-02-14 16:25:00,183.4888,183.589996,183.369995,183.490005,460875.0
1707928200,0,2024-02-14 16:30:00,183.490005,183.589996,183.399993,183.404998,404112.0
1707928500,0,2024-02-14 16:35:00,183.410003,183.600006,183.410003,183.516006,390865.0
1707928800,0,2024-02-14 16:40:00,183.514999,183.580001,183.210006,183.229995,394522.0
1707929100,0,2024-02-14 16:45:00,183.235,183.380004,183.169998,183.194,337411.0
1707929400,0,2024-02-14 16:50:00,183.190002,183.235,183.0419,183.156692,434952.0
1707929700,0,2024-02-14 16:55:00,183.160003,183.219894,182.929992,182.994995,450865.0
1707930000,0,2024-02-14 17:00:00,183.0,183.014999,182.660003,182.690002,635448.0
1707930300,0,2024-02-14 17:05:00,182.679992,182.779998,182.509994,182.660003,519498.0
1707930600,0,2024-02-14 17:10:00,182.660003,182.826095,182.660003,182.695007,340014.0
1707930900,0,2024-02-14 17:15:00,182.690002,182.830001,182.639999,182.690002,455632.0
1707931200,0,2024-02-14 17:20:00,182.684097,182.710006,182.550003,182.61,346444.0
1707931500,0,2024-02-14 17:25:00,182.600006,182.824996,182.595001,182.800003,360877.0
1707931800,0,2024-02-14 17:30:00,182.800003,182.914001,182.740005,182.889999,363199.0
1707932100,0,2024-02-14 17:35:00,182.884994,182.927398,182.679992,182.679992,318014.0
1707932400,0,2024-02-14 17:40:00,182.671203,182.714996,182.550003,182.679992,346498.0
1707932700,0,2024-02-14 17:45:00,182.690002,182.770004,182.604995,182.687301,340874.0
1707933000,0,2024-02-14 17:50:00,182.688507,182.733505,182.604995,182.662094,312194.0
1707933300,0,2024-02-14 17:55:00,182.664993,182.759994,182.622604,182.714996,337521.0
1707933600,0,2024-02-14 18:00:00,182.720001,182.886001,182.619995,182.835006,376149.0
1707933900,0,2024-02-14 18:05:00,182.834503,182.865005,182.619995,182.625,318091.0
1707934200,0,2024-02-14 18:10:00,182.619995,182.695007,182.460006,182.550003,534628.0
1707934500,0,2024-02-14 18:15:00,182.570007,182.639999,182.450103,182.460006,341259.0
1707934800,0,2024-02-14 18:20:00,182.460006,182.639999,182.440002,182.479995,390998.0
1707935100,0,2024-02-14 18:25:00,182.490005,182.630004,182.470001,182.570007,287178.0
1707935400,0,2024-02-14 18:30:00,182.580001,182.850006,182.529998,182.809997,344527.0
1707935700,0,2024-02-14 18:35:00,182.824996,183.139999,182.824996,183.070007,512928.0
1707936000,0,2024-02-14 18:40:00,183.070007,183.160003,182.845001,182.899993,345151.0
1707936300,0,2024-02-14 18:45:00,182.889999,182.964996,182.86,182.929992,186882.0
1707936600,0,2024-02-14 18:50:00,182.929992,183.035003,182.929992,182.985,232156.0
1707936900,0,2024-02-14 18:55:00,182.979995,182.990005,182.809997,182.949996,319510.0
1707937200,0,2024-02-14 19:00:00,182.949996,182.996002,182.809997,182.815994,285941.0
1707937500,0,2024-02-14 19:05:00,182.815002,182.8199,182.490005,182.582397,826377.0
1707937800,0,2024-02-14 19:10:00,182.589996,182.869995,182.570007,182.809997,314960.0
1707938100,0,2024-02-14 19:15:00,182.794998,182.899993,182.759994,182.770004,305199.0
1707938400,0,2024-02-14 19:20:00,182.770004,183.020004,182.770004,182.960006,264312.0
1707938700,0,2024-02-14 19:25:00,182.964996,183.190002,182.949996,183.149993,304408.0
1707939000,0,2024-02-14 19:30:00,183.160003,183.175796,183.0,183.095001,335783.0
1707939300,0,2024-02-14 19:35:00,183.100006,183.190002,183.029998,183.054992,357221.0
1707939600,0,2024-02-14 19:40:00,183.054504,183.080001,182.971405,183.070007,303145.0
1707939900,0,2024-02-14 19:45:00,183.070007,183.210006,182.970001,183.139999,333644.0
1707940200,0,2024-02-14 19:50:00,183.143096,183.143096,182.899993,182.970001,368123.0
1707940500,0,2024-02-14 19:55:00,182.979995,182.999893,182.809997,182.917602,363654.0
1707940800,0,2024-02-14 20:00:00,182.919998,183.070007,182.830001,183.059997,504144.0
1707941100,0,2024-02-14 20:05:00,183.059997,183.179992,183.039993,183.145004,346438.0
1707941400,0,2024-02-14 20:10:00,183.145004,183.154998,183.029998,183.080001,335316.0
1707941700,0,2024-02-14 20:15:00,183.095001,183.25,183.070007,183.210006,364224.0
1707942000,0,2024-02-14 20:20:00,183.210006,183.330001,183.210006,183.274993,398892.0
1707942300,0,2024-02-14 20:25:00,183.270004,183.559997,183.260101,183.524993,550281.0
1707942600,0,2024-02-14 20:30:00,183.529998,183.61,183.424499,183.585006,615565.0
1707942900,0,2024-02-14 20:35:00,183.583999,183.880004,183.574996,183.853607,597661.0
1707943200,0,2024-02-14 20:40:00,183.855102,183.949996,183.779998,183.850006,662823.0
1707943500,0,2024-02-14 20:45:00,183.845001,184.020004,183.800003,183.935394,645312.0
1707943800,0,2024-02-14 20:50:00,183.929992,184.014999,183.729995,183.759994,895458.0
1707944100,0,2024-02-14 20:55:00,183.759994,184.270004,183.759994,184.020004,2753968.0
1708007400,0,2024-02-15 14:30:00,183.550003,183.779998,183.029998,183.300003,5136044.0
1708007700,0,2024-02-15 14:35:00,183.300003,184.089401,183.089996,183.889999,1186953.0
1708008000,0,2024-02-15 14:40:00,183.888107,184.020004,183.449996,183.630096,865598.0
1708008300,0,2024-02-15 14:45:00,183.630004,183.750106,183.11,183.240005,837621.0
1708008600,0,2024-02-15 14:50:00,183.25,183.410003,182.705001,182.735,940380.0
1708008900,0,2024-02-15 14:55:00,182.735,182.735,181.910003,182.080001,1484955.0
1708009200,0,2024-02-15 15:00:00,182.080001,182.369903,181.350006,182.312896,1503830.0
1708009500,0,2024-02-15 15:05:00,182.311996,182.559997,182.070007,182.36,1144197.0
1708009800,0,2024-02-15 15:10:00,182.36,182.669998,182.301101,182.609893,762753.0
1708010100,0,2024-02-15 15:15:00,182.615005,182.630004,182.243804,182.339996,612519.0
1708010400,0,2024-02-15 15:20:00,182.330001,182.389999,182.164993,182.270004,692084.0
1708010700,0,2024-02-15 15:25:00,182.289993,182.289993,181.840103,181.880004,698945.0
1708011000,0,2024-02-15 15:30:00,181.899993,182.039993,181.789993,181.945007,679903.0
1708011300,0,2024-02-15 15:35:00,181.940002,182.009994,181.735,181.875,643524.0
1708011600,0,2024-02-15 15:40:00,181.869995,181.919998,181.589996,181.599105,683816.0
1708011900,0,2024-02-15 15:45:00,181.595001,181.820007,181.531005,181.6389,669594.0
1708012200,0,2024-02-15 15:50:00,181.639999,181.830001,181.440002,181.714996,838677.0
1708012500,0,2024-02-15 15:55:00,181.710098,182.119995,181.669998,182.035003,625335.0
1708012800,0,2024-02-15 16:00:00,182.035003,182.039993,181.710006,181.774993,567334.0
1708013100,0,2024-02-15 16:05:00,181.684997,181.789993,181.550003,181.650497,589210.0
1708013400,0,2024-02-15 16:10:00,181.654998,181.845001,181.604995,181.669998,555824.0
1708013700,0,2024-02-15 16:15:00,181.669006,181.804992,181.619995,181.673095,380914.0
1708014000,0,2024-02-15 16:20:00,181.679992,181.910003,181.61,181.759994,417856.0
1708014300,0,2024-02-15 16:25:00,181.759002,182.020004,181.671005,181.990005,420859.0
1708014600,0,2024-02-15 16:30:00,182.0,182.160003,181.929992,182.059906,497356.0
1708014900,0,2024-02-15 16:35:00,182.054992,182.085006,181.949996,182.044998,297652.0
1708015200,0,2024-02-15 16:40:00,182.050003,182.100006,181.949996,181.964996,396854.0
1708015500,0,2024-02-15 16:45:00,181.970001,181.990005,181.779998,181.820007,328966.0
1708015800,0,2024-02-15 16:50:00,181.830001,181.869995,181.585006,181.668899,443825.0
1708016100,0,2024-02-15 16:55:00,181.664993,181.764999,181.559997,181.740005,374068.0
1708016400,0,2024-02-15 17:00:00,181.732406,181.830001,181.639999,181.735,325370.0
1708016700,0,2024-02-15 17:05:00,181.729995,181.839996,181.639999,181.835006,243172.0
1708017000,0,2024-02-15 17:10:00,181.839904,182.130004,181.810104,182.110107,416152.0
1708017300,0,2024-02-15 17:15:00,182.11,182.240005,182.089996,182.237503,400449.0
1708017600,0,2024-02-15 17:20:00,182.231399,182.249893,182.100006,182.125,275481.0
1708017900,0,2024-02-15 17:25:00,182.124603,182.149993,182.010192,182.024993,268930.0
1708018200,0,2024-02-15 17:30:00,182.029998,182.039993,181.809997,181.854995,447017.0
1708018500,0,2024-02-15 17:35:00,181.854995,181.919998,181.710006,181.865005,410589.0
1708018800,0,2024-02-15 17:40:00,181.86,182.0,181.850006,181.920303,355317.0
1708019100,0,2024-02-15 17:45:00,181.919998,181.960006,181.744995,181.800003,318606.0
1708019400,0,2024-02-15 17:50:00,181.800003,182.020004,181.794998,181.919998,286212.0
1708019700,0,2024-02-15 17:55:00,181.929992,182.039993,181.785003,181.789993,337109.0
1708020000,0,2024-02-15 18:00:00,181.789993,181.815002,181.664993,181.744995,335933.0
1708020300,0,2024-02-15 18:05:00,181.729995,181.970001,181.710006,181.960006,389589.0
1708020600,0,2024-02-15 18:10:00,181.955001,182.195007,181.940002,182.130004,423787.0
1708020900,0,2024-02-15 18:15:00,182.139999,182.149993,182.0,182.014999,296317.0
1708021200,0,2024-02-15 18:20:00,182.029998,182.179992,182.0,182.039993,402327.0
1708021500,0,2024-02-15 18:25:00,182.049896,182.059997,181.970001,182.050003,334938.0
1708021800,0,2024-02-15 18:30:00,182.045898,182.289993,182.045898,182.214996,404121.0
1708022100,0,2024-02-15 18:35:00,182.220001,182.384994,182.119995,182.369995,884048.0
1708022400,0,2024-02-15 18:40:00,182.370101,182.460006,182.199996,182.210006,442213.0
1708022700,0,2024-02-15 18:45:00,182.210006,182.399993,182.199996,182.309997,352346.0
1708023000,0,2024-02-15 18:50:00,182.320007,182.339996,182.080001,182.119094,444910.0
1708023300,0,2024-02-15 18:55:00,182.119995,182.149993,182.039993,182.119995,318876.0
1708023600,0,2024-02-15 19:00:00,182.119995,182.160003,182.029006,182.158996,410139.0
1708023900,0,2024-02-15 19:05:00,182.149993,182.1996,182.039993,182.065002,306340.0
1708024200,0,2024-02-15 19:10:00,182.059997,182.062393,181.86,181.990097,435953.0
1708024500,0,2024-02-15 19:15:00,181.994995,182.139999,181.949996,182.050003,385721.0
1708024800,0,2024-02-15 19:20:00,182.050003,182.089996,181.960006,182.059997,376703.0
1708025100,0,2024-02-15 19:25:00,182.059997,182.0699,181.899993,181.978897,367004.0
1708025400,0,2024-02-15 19:30:00,181.970001,182.014999,181.740005,181.832702,455429.0
1708025700,0,2024-02-15 19:35:00,181.830001,181.899993,181.779998,181.8199,356013.0
1708026000,0,2024-02-15 19:40:00,181.815002,181.990005,181.75,181.985,433440.0
1708026300,0,2024-02-15 19:45:00,181.990005,182.050003,181.929992,182.050003,406067.0
1708026600,0,2024-02-15 19:50:00,182.050003,182.259994,182.029998,182.25,403546.0
1708026900,0,2024-02-15 19:55:00,182.25,182.365005,182.229995,182.350906,448624.0
1708027200,0,2024-02-15 20:00:00,182.357192,182.578598,182.304992,182.499893,559947.0
1708027500,0,2024-02-15 20:05:00,182.5,182.649993,182.460006,182.490005,570562.0
1708027800,0,2024-02-15 20:10:00,182.490005,182.649993,182.380004,182.390594,506809.0
1708028100,0,2024-02-15 20:15:00,182.389999,182.440002,182.210006,182.220092,403846.0
1708028400,0,2024-02-15 20:20:00,182.223999,182.309997,182.100006,182.121795,414332.0
1708028700,0,2024-02-15 20:25:00,182.130004,182.449996,182.113998,182.380096,417590.0
1708029000,0,2024-02-15 20:30:00,182.386901,182.524993,182.369995,182.421005,482868.0
1708029300,0,2024-02-15 20:35:00,182.419998,182.479995,182.300003,182.304992,394253.0
1708029600,0,2024-02-15 20:40:00,182.304992,182.369903,182.210006,182.270004,443594.0
1708029900,0,2024-02-15 20:45:00,182.270004,182.475006,182.240005,182.36,700883.0
1708030200,0,2024-02-15 20:50:00,182.36,183.910003,182.36,183.509994,3635544.0
1708030500,0,2024-02-15 20:55:00,183.5,184.490005,182.960006,183.949996,6208965.0
1708093800,0,2024-02-16 14:30:00,183.740005,184.059997,183.309997,184.039993,4312126.0
1708094100,0,2024-02-16 14:35:00,184.020004,184.850006,183.949996,184.589996,1266770.0
1708094400,0,2024-02-16 14:40:00,184.580001,184.600006,183.460006,183.670898,991242.0
1708094700,0,2024-02-16 14:45:00,183.669998,183.910003,183.559997,183.639205,666245.0
1708095000,0,2024-02-16 14:50:00,183.632003,183.649993,182.809997,182.839996,962238.0
1708095300,0,2024-02-16 14:55:00,182.850006,182.889999,182.270004,182.300003,985352.0
1708095600,0,2024-02-16 15:00:00,182.300003,182.419998,181.86,182.178802,1123228.0
1708095900,0,2024-02-16 15:05:00,182.1707,182.5,181.960098,182.409698,1017687.0
1708096200,0,2024-02-16 15:10:00,182.399993,182.5,182.294998,182.375,747541.0
1708096500,0,2024-02-16 15:15:00,182.375,182.645004,182.210006,182.460006,814741.0
1708096800,0,2024-02-16 15:20:00,182.449996,182.690002,182.289993,182.535003,702673.0
1708097100,0,2024-02-16 15:25:00,182.539993,182.639999,182.419998,182.544998,484825.0
1708097400,0,2024-02-16 15:30:00,182.550003,182.785003,182.419998,182.695999,655805.0
1708097700,0,2024-02-16 15:35:00,182.699996,183.345001,182.580001,183.345001,767417.0
1708098000,0,2024-02-16 15:40:00,183.330001,183.36,182.740295,182.771896,578121.0
1708098300,0,2024-02-16 15:45:00,182.779998,182.919998,182.660003,182.759994,522532.0
1708098600,0,2024-02-16 15:50:00,182.770004,183.1781,182.759994,183.1781,533487.0
1708098900,0,2024-02-16 15:55:00,183.169998,183.169998,182.764999,183.059906,425754.0
1708099200,0,2024-02-16 16:00:00,183.059997,183.154998,182.839996,183.125,465111.0
1708099500,0,2024-02-16 16:05:00,183.130004,183.240005,183.029998,183.220001,367705.0
1708099800,0,2024-02-16 16:10:00,183.2182,183.25,183.100006,183.248901,348844.0
1708100100,0,2024-02-16 16:15:00,183.248992,183.419998,183.199996,183.300003,545410.0
1708100400,0,2024-02-16 16:20:00,183.300003,183.447296,183.139999,183.231002,396031.0
1708100700,0,2024-02-16 16:25:00,183.240005,183.267501,183.089996,183.149993,328831.0
1708101000,0,2024-02-16 16:30:00,183.154998,183.289993,183.070007,183.070007,385086.0
1708101300,0,2024-02-16 16:35:00,183.070007,183.130004,182.899993,182.979995,329204.0
1708101600,0,2024-02-16 16:40:00,182.979995,183.108093,182.929992,182.960006,284256.0
1708101900,0,2024-02-16 16:45:00,182.960098,183.050003,182.850006,182.949905,341914.0
1708102200,0,2024-02-16 16:50:00,182.949996,183.11,182.899993,183.070007,340441.0
1708102500,0,2024-02-16 16:55:00,183.080001,183.199996,183.050003,183.100006,281871.0
1708102800,0,2024-02-16 17:00:00,183.089996,183.149993,183.0,183.133193,278692.0
1708103100,0,2024-02-16 17:05:00,183.130004,183.130004,182.940002,182.968994,257286.0
1708103400,0,2024-02-16 17:10:00,182.970001,182.985,182.830001,182.839996,266262.0
1708103700,0,2024-02-16 17:15:00,182.839996,182.839996,182.720001,182.770004,313399.0
1708104000,0,2024-02-16 17:20:00,182.779907,182.979995,182.720001,182.963195,273899.0
1708104300,0,2024-02-16 17:25:00,182.964996,182.990005,182.800094,182.940093,210788.0
1708104600,0,2024-02-16 17:30:00,182.949996,183.009994,182.880004,182.938995,254435.0
1708104900,0,2024-02-16 17:35:00,182.929992,182.979995,182.839996,182.883804,187347.0
1708105200,0,2024-02-16 17:40:00,182.880096,182.889999,182.820007,182.86,173132.0
1708105500,0,2024-02-16 17:45:00,182.850006,182.960006,182.809997,182.960006,193080.0
1708105800,0,2024-02-16 17:50:00,182.950103,182.960006,182.809997,182.830001,266582.0
1708106100,0,2024-02-16 17:55:00,182.824996,182.830001,182.634994,182.740005,283960.0
1708106400,0,2024-02-16 18:00:00,182.731399,182.740005,182.574996,182.61,366263.0
1708106700,0,2024-02-16 18:05:00,182.589996,182.660003,182.520004,182.604995,310277.0
1708107000,0,2024-02-16 18:10:00,182.600006,182.658004,182.479995,182.574996,337617.0
1708107300,0,2024-02-16 18:15:00,182.570007,182.690002,182.554992,182.554992,245079.0
1708107600,0,2024-02-16 18:20:00,182.544998,182.759994,182.539993,182.759994,297783.0
1708107900,0,2024-02-16 18:25:00,182.759994,182.820007,182.645004,182.649993,218318.0
1708108200,0,2024-02-16 18:30:00,182.656997,182.729995,182.490005,182.5,333601.0
1708108500,0,2024-02-16 18:35:00,182.494995,182.580001,182.490005,182.580001,270530.0
1708108800,0,2024-02-16 18:40:00,182.580001,182.61,182.485,182.529998,429082.0
1708109100,0,2024-02-16 18:45:00,182.539993,182.639999,182.535003,182.572799,227429.0
1708109400,0,2024-02-16 18:50:00,182.574996,182.714004,182.559997,182.697204,320886.0
1708109700,0,2024-02-16 18:55:00,182.699996,182.910003,182.669998,182.897201,367365.0
1708110000,0,2024-02-16 19:00:00,182.899993,183.129898,182.899993,183.024993,390911.0
1708110300,0,2024-02-16 19:05:00,183.024993,183.100006,183.0,183.070007,244043.0
1708110600,0,2024-02-16 19:10:00,183.059997,183.104995,182.981002,182.994995,237754.0
1708110900,0,2024-02-16 19:15:00,182.990005,183.020004,182.929992,182.979995,202406.0
1708111200,0,2024-02-16 19:20:00,182.979995,183.070007,182.929992,183.065002,243726.0
1708111500,0,2024-02-16 19:25:00,183.067001,183.179992,183.029998,183.143005,234009.0
1708111800,0,2024-02-16 19:30:00,183.148803,183.197494,183.009994,183.129898,328786.0
1708112100,0,2024-02-16 19:35:00,183.119995,183.169998,183.014999,183.050003,281699.0
1708112400,0,2024-02-16 19:40:00,183.059997,183.100006,183.014999,183.069793,232589.0
1708112700,0,2024-02-16 19:45:00,183.065002,183.080001,182.160003,182.339996,665643.0
1708113000,0,2024-02-16 19:50:00,182.335006,182.335006,182.071502,182.104003,428658.0
1708113300,0,2024-02-16 19:55:00,182.095001,182.214996,182.029998,182.199905,411396.0
1708113600,0,2024-02-16 20:00:00,182.190002,182.36,182.134994,182.259994,375685.0
1708113900,0,2024-02-16 20:05:00,182.259796,182.339996,182.179992,182.241699,315958.0
1708114200,0,2024-02-16 20:10:00,182.235,182.278701,182.119995,182.190002,332117.0
1708114500,0,2024-02-16 20:15:00,182.190002,182.25,182.080001,182.195007,376485.0
1708114800,0,2024-02-16 20:20:00,182.195007,182.419998,182.169998,182.309997,386187.0
1708115100,0,2024-02-16 20:25:00,182.315002,182.339996,182.199996,182.255996,279728.0
1708115400,0,2024-02-16 20:30:00,182.259994,182.279998,182.100006,182.190002,433570.0
1708115700,0,2024-02-16 20:35:00,182.199996,182.287506,182.115005,182.119995,353203.0
1708116000,0,2024-02-16 20:40:00,182.119995,182.119995,181.919998,182.054992,791866.0
1708116300,0,2024-02-16 20:45:00,182.039993,182.080001,181.720001,181.735,644491.0
1708116600,0,2024-02-16 20:50:00,181.729995,182.050003,181.664993,181.964004,997223.0
1708116900,0,2024-02-16 20:55:00,181.960006,182.309997,181.945007,182.289993,1867611.0
1708439400,0,2024-02-20 14:30:00,182.054992,182.429992,181.910003,182.104995,3143910.0
1708439700,0,2024-02-20 14:35:00,182.11,182.11,180.949996,181.125,1328113.0
1708440000,0,2024-02-20 14:40:00,181.125,181.214996,180.679992,180.720993,1195881.0
1708440300,0,2024-02-20 14:45:00,180.735,181.139999,180.695007,180.880004,809119.0
1708440600,0,2024-02-20 14:50:00,180.889999,181.139999,180.815002,181.089996,656400.0
1708440900,0,2024-02-20 14:55:00,181.089996,181.11,180.789993,180.835006,587621.0
1708441200,0,2024-02-20 15:00:00,180.830001,180.835006,180.264999,180.554992,1016309.0
1708441500,0,2024-02-20 15:05:00,180.550003,180.61,180.36,180.369995,653593.0
1708441800,0,2024-02-20 15:10:00,180.369995,180.414993,180.244995,180.36,627337.0
1708442100,0,2024-02-20 15:15:00,180.350006,180.679992,180.339996,180.419998,566785.0
1708442400,0,2024-02-20 15:20:00,180.389999,180.589996,180.270996,180.520004,500010.0
1708442700,0,2024-02-20 15:25:00,180.519897,180.630004,180.355804,180.460006,473143.0
1708443000,0,2024-02-20 15:30:00,180.460006,180.460006,180.100006,180.130004,786077.0
1708443300,0,2024-02-20 15:35:00,180.139999,180.270004,180.070007,180.250106,507683.0
1708443600,0,2024-02-20 15:40:00,180.25,180.300003,180.009994,180.080001,710855.0
1708443900,0,2024-02-20 15:45:00,180.070007,180.509994,180.0,180.425003,827780.0
1708444200,0,2024-02-20 15:50:00,180.419998,180.699996,180.354995,180.470001,489502.0
1708444500,0,2024-02-20 15:55:00,180.479995,180.820007,180.479995,180.735,470209.0
1708444800,0,2024-02-20 16:00:00,180.729995,181.070007,180.699996,180.960006,546696.0
1708445100,0,2024-02-20 16:05:00,180.960006,181.130004,180.830001,180.975006,512744.0
1708445400,0,2024-02-20 16:10:00,180.979995,181.085006,180.839996,180.862197,430834.0
1708445700,0,2024-02-20 16:15:00,180.869995,181.087203,180.86,180.960006,359402.0
1708446000,0,2024-02-20 16:20:00,180.960006,181.059997,180.854995,181.050003,332940.0
1708446300,0,2024-02-20 16:25:00,181.050003,181.164993,181.000106,181.125,431590.0
1708446600,0,2024-02-20 16:30:00,181.130004,181.244995,180.839996,180.919998,836480.0
1708446900,0,2024-02-20 16:35:00,180.910003,181.009994,180.880004,180.979995,546253.0
1708447200,0,2024-02-20 16:40:00,180.975006,181.240005,180.975006,181.225006,530952.0
1708447500,0,2024-02-20 16:45:00,181.229995,181.369995,181.190002,181.294998,327271.0
1708447800,0,2024-02-20 16:50:00,181.294998,181.326004,181.190002,181.25,310481.0
1708448100,0,2024-02-20 16:55:00,181.244995,181.25,181.040206,181.091598,340467.0
1708448400,0,2024-02-20 17:00:00,181.100006,181.126098,180.854995,180.914993,486021.0
1708448700,0,2024-02-20 17:05:00,180.910003,181.119995,180.889999,180.958099,403004.0
1708449000,0,2024-02-20 17:10:00,180.955001,181.039993,180.759994,180.957992,489368.0
1708449300,0,2024-02-20 17:15:00,180.955001,181.050003,180.710006,180.764999,369701.0
1708449600,0,2024-02-20 17:20:00,180.759994,180.770004,180.600006,180.615005,308084.0
1708449900,0,2024-02-20 17:25:00,180.615005,180.789993,180.61,180.744995,390144.0
1708450200,0,2024-02-20 17:30:00,180.744995,180.940002,180.740005,180.86,340975.0
1708450500,0,2024-02-20 17:35:00,180.86,180.884994,180.520004,180.528396,461385.0
1708450800,0,2024-02-20 17:40:00,180.527206,180.919998,180.490005,180.86,344237.0
1708451100,0,2024-02-20 17:45:00,180.86,180.899993,180.579193,180.600006,243093.0
1708451400,0,2024-02-20 17:50:00,180.589996,180.779998,180.524993,180.700195,213128.0
1708451700,0,2024-02-20 17:55:00,180.705001,180.794998,180.645004,180.755004,225905.0
1708452000,0,2024-02-20 18:00:00,180.744995,180.869995,180.615005,180.639999,314059.0
1708452300,0,2024-02-20 18:05:00,180.634994,180.666,180.485,180.619003,312736.0
1708452600,0,2024-02-20 18:10:00,180.604995,180.679992,180.509994,180.645004,211390.0
1708452900,0,2024-02-20 18:15:00,180.645004,180.748596,180.460006,180.744995,247807.0
1708453200,0,2024-02-20 18:20:00,180.740005,180.949996,180.699996,180.925003,399464.0
1708453500,0,2024-02-20 18:25:00,180.925003,180.925003,180.440002,180.509994,394131.0
1708453800,0,2024-02-20 18:30:00,180.505004,180.630004,180.399993,180.585006,460537.0
1708454100,0,2024-02-20 18:35:00,180.585006,180.639999,180.5,180.589996,281737.0
1708454400,0,2024-02-20 18:40:00,180.580001,180.839996,180.554992,180.779998,243254.0
1708454700,0,2024-02-20 18:45:00,180.789993,180.839996,180.649993,180.664993,210149.0
1708455000,0,2024-02-20 18:50:00,180.660003,180.740005,180.580001,180.61,204056.0
1708455300,0,2024-02-20 18:55:00,180.61,180.759994,180.61,180.730194,178280.0
1708455600,0,2024-02-20 19:00:00,180.729995,180.789993,180.559997,180.570007,236831.0
1708455900,0,2024-02-20 19:05:00,180.570007,180.725006,180.570007,180.699996,262216.0
1708456200,0,2024-02-20 19:10:00,180.705001,180.75,180.550003,180.570007,306697.0
1708456500,0,2024-02-20 19:15:00,180.570007,180.75,180.410003,180.725006,323884.0
1708456800,0,2024-02-20 19:20:00,180.722396,180.740997,180.460006,180.570007,276962.0
1708457100,0,2024-02-20 19:25:00,180.559906,180.699996,180.509994,180.690002,208860.0
1708457400,0,2024-02-20 19:30:00,180.690002,180.719894,180.470001,180.500793,269483.0
1708457700,0,2024-02-20 19:35:00,180.499893,180.619995,180.490005,180.565002,245247.0
1708458000,0,2024-02-20 19:40:00,180.554992,180.699996,180.544998,180.580001,258118.0
1708458300,0,2024-02-20 19:45:00,180.580001,180.865997,180.570007,180.86,253974.0
1708458600,0,2024-02-20 19:50:00,180.86,180.910003,180.804992,180.815002,281466.0
1708458900,0,2024-02-20 19:55:00,180.824996,180.910003,180.759994,180.899993,249782.0
1708459200,0,2024-02-20 20:00:00,180.910003,180.979995,180.86,180.932006,266327.0
1708459500,0,2024-02-20 20:05:00,180.929992,181.160003,180.929992,181.149993,415463.0
1708459800,0,2024-02-20 20:10:00,181.145004,181.240005,181.020095,181.029998,401213.0
1708460100,0,2024-02-20 20:15:00,181.029998,181.149993,181.0,181.029998,308470.0
1708460400,0,2024-02-20 20:20:00,181.024993,181.199996,181.024993,181.184997,361724.0
1708460700,0,2024-02-20 20:25:00,181.184997,181.460006,181.179992,181.382705,547708.0
1708461000,0,2024-02-20 20:30:00,181.389999,181.425003,180.86,180.975006,739836.0
1708461300,0,2024-02-20 20:35:00,180.979995,181.266006,180.910003,181.184997,478936.0
1708461600,0,2024-02-20 20:40:00,181.179992,181.339996,181.149993,181.309997,548683.0
1708461900,0,2024-02-20 20:45:00,181.300003,181.449996,181.160003,181.210006,772329.0
1708462200,0,2024-02-20 20:50:00,181.210006,181.324996,181.059997,181.199996,903192.0
1708462500,0,2024-02-20 20:55:00,181.199996,181.660003,181.059997,181.61,2858276.0
1708525800,0,2024-02-21 14:30:00,181.940002,182.75,181.529998,182.440002,2378518.0
1708526100,0,2024-02-21 14:35:00,182.429992,182.690002,182.300003,182.345001,780664.0
1708526400,0,2024-02-21 14:40:00,182.347305,182.777206,182.059997,182.710006,791814.0
1708526700,0,2024-02-21 14:45:00,182.720001,182.888793,182.404998,182.410003,850033.0
1708527000,0,2024-02-21 14:50:00,182.399993,182.740005,182.309997,182.600006,659488.0
1708527300,0,2024-02-21 14:55:00,182.600006,182.630004,182.419998,182.539993,462851.0
1708527600,0,2024-02-21 15:00:00,182.539993,182.729995,182.169998,182.679992,598203.0
1708527900,0,2024-02-21 15:05:00,182.679992,182.849899,182.509994,182.679992,580332.0
1708528200,0,2024-02-21 15:10:00,182.686004,182.820007,182.585006,182.669998,532349.0
1708528500,0,2024-02-21 15:15:00,182.679992,182.850006,182.625,182.679992,471918.0
1708528800,0,2024-02-21 15:20:00,182.679992,182.800003,182.539993,182.659896,437474.0
1708529100,0,2024-02-21 15:25:00,182.649993,182.699996,182.425994,182.559997,560692.0
1708529400,0,2024-02-21 15:30:00,182.559997,182.649993,182.380004,182.490005,473969.0
1708529700,0,2024-02-21 15:35:00,182.491104,182.625,182.409103,182.5,356374.0
1708530000,0,2024-02-21 15:40:00,182.494995,182.550003,182.300003,182.390106,437984.0
1708530300,0,2024-02-21 15:45:00,182.389999,182.479995,182.270004,182.404998,361126.0
1708530600,0,2024-02-21 15:50:00,182.404998,182.429992,182.235,182.330001,310865.0
1708530900,0,2024-02-21 15:55:00,182.324996,182.335006,182.130004,182.160003,320890.0
1708531200,0,2024-02-21 16:00:00,182.160003,182.300003,182.070007,182.173904,448048.0
1708531500,0,2024-02-21 16:05:00,182.169998,182.490005,182.130004,182.425003,421583.0
1708531800,0,2024-02-21 16:10:00,182.425994,182.589996,182.389999,182.554992,337766.0
1708532100,0,2024-02-21 16:15:00,182.554992,182.580001,182.335006,182.460006,281165.0
1708532400,0,2024-02-21 16:20:00,182.451995,182.509994,182.354995,182.365005,221664.0
1708532700,0,2024-02-21 16:25:00,182.36,182.399902,182.114807,182.154998,388325.0
1708533000,0,2024-02-21 16:30:00,182.149993,182.195007,181.979995,182.009994,372579.0
1708533300,0,2024-02-21 16:35:00,182.009994,182.164993,182.009994,182.11,373722.0
1708533600,0,2024-02-21 16:40:00,182.118698,182.179992,182.054992,182.175003,226325.0
1708533900,0,2024-02-21 16:45:00,182.179992,182.25,182.089996,182.220001,338754.0
1708534200,0,2024-02-21 16:50:00,182.229995,182.300003,182.169998,182.289993,258424.0
1708534500,0,2024-02-21 16:55:00,182.300003,182.330001,182.119995,182.119995,256565.0
1708534800,0,2024-02-21 17:00:00,182.119995,182.125,181.815002,181.824996,317247.0
1708535100,0,2024-02-21 17:05:00,181.810104,181.815994,181.441604,181.539993,471543.0
1708535400,0,2024-02-21 17:10:00,181.550003,181.589996,181.429992,181.570007,363279.0
1708535700,0,2024-02-21 17:15:00,181.559997,181.660003,181.460006,181.634994,301577.0
1708536000,0,2024-02-21 17:20:00,181.639999,181.710006,181.464996,181.529998,222673.0
1708536300,0,2024-02-21 17:25:00,181.520004,181.529998,181.36,181.389999,227149.0
1708536600,0,2024-02-21 17:30:00,181.389999,181.559997,181.309997,181.375,245881.0
1708536900,0,2024-02-21 17:35:00,181.369995,181.434997,181.300003,181.377899,207771.0
1708537200,0,2024-02-21 17:40:00,181.379196,181.404006,181.179992,181.25,352112.0
1708537500,0,2024-02-21 17:45:00,181.259994,181.429992,181.25,181.36,235263.0
1708537800,0,2024-02-21 17:50:00,181.356796,181.485,181.325805,181.470001,223972.0
1708538100,0,2024-02-21 17:55:00,181.479995,181.580001,181.440002,181.539901,206305.0
1708538400,0,2024-02-21 18:00:00,181.529998,181.565002,181.059997,181.430999,504353.0
1708538700,0,2024-02-21 18:05:00,181.434997,181.570007,181.330001,181.539993,263011.0
1708539000,0,2024-02-21 18:10:00,181.529998,181.669998,181.520004,181.595001,348121.0
1708539300,0,2024-02-21 18:15:00,181.600006,181.725006,181.590103,181.660003,259031.0
1708539600,0,2024-02-21 18:20:00,181.661407,181.675003,181.539993,181.610107,194837.0
1708539900,0,2024-02-21 18:25:00,181.61,181.619903,181.389999,181.419998,270980.0
1708540200,0,2024-02-21 18:30:00,181.429992,181.520004,181.350006,181.449996,277345.0
1708540500,0,2024-02-21 18:35:00,181.449996,181.509994,181.384994,181.4057,205595.0
1708540800,0,2024-02-21 18:40:00,181.410003,181.460006,181.345001,181.380004,216990.0
1708541100,0,2024-02-21 18:45:00,181.369995,181.445007,181.300003,181.389999,220096.0
1708541400,0,2024-02-21 18:50:00,181.389999,181.470001,181.300003,181.315307,220368.0
1708541700,0,2024-02-21 18:55:00,181.315002,181.380004,181.264999,181.293502,171307.0
1708542000,0,2024-02-21 19:00:00,181.292098,181.470001,181.0,181.2901,575293.0
1708542300,0,2024-02-21 19:05:00,181.309997,181.399993,181.179992,181.289993,278295.0
1708542600,0,2024-02-21 19:10:00,181.285003,181.320007,181.173995,181.180099,215453.0
1708542900,0,2024-02-21 19:15:00,181.179992,181.350006,181.074996,181.149993,253159.0
1708543200,0,2024-02-21 19:20:00,181.149993,181.199996,180.820007,180.835006,454417.0
1708543500,0,2024-02-21 19:25:00,180.839996,180.979995,180.660003,180.949996,467653.0
1708543800,0,2024-02-21 19:30:00,180.949996,180.990005,180.869995,180.889999,339218.0
1708544100,0,2024-02-21 19:35:00,180.880004,180.940002,180.764999,180.86,274652.0
1708544400,0,2024-02-21 19:40:00,180.850006,180.889999,180.770004,180.804992,359229.0
1708544700,0,2024-02-21 19:45:00,180.809997,181.024993,180.804992,181.0,281567.0
1708545000,0,2024-02-21 19:50:00,180.992095,181.039993,180.934997,181.009902,245267.0
1708545300,0,2024-02-21 19:55:00,181.0,181.130004,180.985,181.020004,505049.0
1708545600,0,2024-02-21 20:00:00,181.009994,181.119995,180.979995,181.035003,279179.0
1708545900,0,2024-02-21 20:05:00,181.029998,181.089996,180.970001,180.990005,256043.0
1708546200,0,2024-02-21 20:10:00,181.0,181.11,180.963592,181.070007,285035.0
1708546500,0,2024-02-21 20:15:00,181.065002,181.25,180.979995,181.100006,342710.0
1708546800,0,2024-02-21 20:20:00,181.089996,181.169998,180.960006,181.119995,305789.0
1708547100,0,2024-02-21 20:25:00,181.119995,181.304992,181.11,181.205001,412191.0
1708547400,0,2024-02-21 20:30:00,181.210006,181.570007,181.205001,181.490005,600394.0
1708547700,0,2024-02-21 20:35:00,181.490005,181.940002,181.479995,181.830001,516051.0
1708548000,0,2024-02-21 20:40:00,181.830001,182.070007,181.770004,181.960006,567132.0
1708548300,0,2024-02-21 20:45:00,181.960006,182.054992,181.880004,182.020004,570176.0
1708548600,0,2024-02-21 20:50:00,182.020004,182.339996,181.990005,182.300003,910956.0
1708548900,0,2024-02-21 20:55:00,182.289993,182.389999,182.229995,182.330001,1524390.0
1708612200,0,2024-02-22 14:30:00,183.925003,184.190002,182.699996,182.769897,4057361.0
1708612500,0,2024-02-22 14:35:00,182.770004,183.119995,182.524002,182.839996,1037531.0
1708612800,0,2024-02-22 14:40:00,182.839996,183.4691,182.839996,183.180099,830069.0
1708613100,0,2024-02-22 14:45:00,183.210006,183.499893,183.100006,183.399993,752729.0
1708613400,0,2024-02-22 14:50:00,183.404998,183.619995,182.949996,183.014999,877507.0
1708613700,0,2024-02-22 14:55:00,183.020004,183.289794,183.020004,183.130004,566918.0
1708614000,0,2024-02-22 15:00:00,183.130004,183.464996,183.100006,183.289993,748264.0
1708614300,0,2024-02-22 15:05:00,183.300003,183.490005,183.190002,183.320007,560647.0
1708614600,0,2024-02-22 15:10:00,183.320007,183.380004,183.100006,183.220092,604607.0
1708614900,0,2024-02-22 15:15:00,183.210006,183.297698,182.830001,182.875,643324.0
1708615200,0,2024-02-22 15:20:00,182.888793,183.050003,182.770004,182.835006,600768.0
1708615500,0,2024-02-22 15:25:00,182.839996,183.130004,182.699996,183.054992,577408.0
1708615800,0,2024-02-22 15:30:00,183.059997,183.169998,182.979995,183.169998,442020.0
1708616100,0,2024-02-22 15:35:00,183.179992,183.296798,183.0,183.085998,639106.0
1708616400,0,2024-02-22 15:40:00,183.088302,183.199996,183.025802,183.169998,397183.0
1708616700,0,2024-02-22 15:45:00,183.160003,183.175003,182.850006,182.911102,390981.0
1708617000,0,2024-02-22 15:50:00,182.895004,182.990005,182.830001,182.839996,353870.0
1708617300,0,2024-02-22 15:55:00,182.840103,182.949996,182.75,182.86,366595.0
1708617600,0,2024-02-22 16:00:00,182.869995,182.875,182.539993,182.559997,445896.0
1708617900,0,2024-02-22 16:05:00,182.559997,182.770004,182.460006,182.649993,541478.0
1708618200,0,2024-02-22 16:10:00,182.639999,183.020004,182.639999,182.904998,373987.0
1708618500,0,2024-02-22 16:15:00,182.904998,182.990005,182.809997,182.889999,225160.0
1708618800,0,2024-02-22 16:20:00,182.899993,183.039993,182.820007,183.024993,327736.0
1708619100,0,2024-02-22 16:25:00,183.029998,183.130004,182.86,183.035003,457125.0
1708619400,0,2024-02-22 16:30:00,183.039993,183.119995,182.895004,183.104995,336218.0
1708619700,0,2024-02-22 16:35:00,183.115005,183.259994,182.945007,183.023696,308900.0
1708620000,0,2024-02-22 16:40:00,183.020004,183.085403,182.970001,183.035003,279341.0
1708620300,0,2024-02-22 16:45:00,183.029998,183.100006,182.809997,182.985992,452866.0
1708620600,0,2024-02-22 16:50:00,182.994995,183.117095,182.921096,183.020095,286623.0
1708620900,0,2024-02-22 16:55:00,183.029998,183.074996,182.925003,182.949996,303552.0
1708621200,0,2024-02-22 17:00:00,182.949996,182.955001,182.740005,182.830001,395473.0
1708621500,0,2024-02-22 17:05:00,182.830001,182.919998,182.809997,182.919998,291542.0
1708621800,0,2024-02-22 17:10:00,182.919998,182.919998,182.822006,182.839996,228640.0
1708622100,0,2024-02-22 17:15:00,182.839996,182.880004,182.740005,182.865005,267124.0
1708622400,0,2024-02-22 17:20:00,182.860107,182.985,182.824996,182.946594,244522.0
1708622700,0,2024-02-22 17:25:00,182.941604,183.065002,182.929992,183.059997,276158.0
1708623000,0,2024-02-22 17:30:00,183.070007,183.259902,183.055801,183.162994,438147.0
1708623300,0,2024-02-22 17:35:00,183.169998,183.190002,183.100006,183.113006,252062.0
1708623600,0,2024-02-22 17:40:00,183.115005,183.229995,183.0,183.229995,375343.0
1708623900,0,2024-02-22 17:45:00,183.225006,183.469894,183.225006,183.421295,470693.0
1708624200,0,2024-02-22 17:50:00,183.429992,183.559997,183.410003,183.544998,423963.0
1708624500,0,2024-02-22 17:55:00,183.546005,183.649993,183.464996,183.619995,377173.0
1708624800,0,2024-02-22 18:00:00,183.61,183.675003,183.535003,183.669998,394158.0
1708625100,0,2024-02-22 18:05:00,183.663299,183.850006,183.660003,183.830001,456270.0
1708625400,0,2024-02-22 18:10:00,183.830001,183.970092,183.75,183.889999,573867.0
1708625700,0,2024-02-22 18:15:00,183.895004,184.059906,183.830001,184.059906,561324.0
1708626000,0,2024-02-22 18:20:00,184.054,184.11,184.020004,184.020004,339611.0
1708626300,0,2024-02-22 18:25:00,184.029907,184.11,183.990005,184.039993,272787.0
1708626600,0,2024-02-22 18:30:00,184.050003,184.11,184.005004,184.065002,286110.0
1708626900,0,2024-02-22 18:35:00,184.070007,184.119995,183.975006,184.009994,313287.0
1708627200,0,2024-02-22 18:40:00,184.009994,184.044906,183.940002,184.044906,332645.0
1708627500,0,2024-02-22 18:45:00,184.044998,184.289993,184.044998,184.214996,574660.0
1708627800,0,2024-02-22 18:50:00,184.214996,184.233093,184.080001,184.2238,273878.0
1708628100,0,2024-02-22 18:55:00,184.220001,184.240005,184.132202,184.217498,253778.0
1708628400,0,2024-02-22 19:00:00,184.210006,184.429992,184.190002,184.399993,419944.0
1708628700,0,2024-02-22 19:05:00,184.406005,184.449996,184.335006,184.380294,322479.0
1708629000,0,2024-02-22 19:10:00,184.384994,184.729904,184.384994,184.695007,559337.0
1708629300,0,2024-02-22 19:15:00,184.695999,184.75,184.61,184.619995,433008.0
1708629600,0,2024-02-22 19:20:00,184.615005,184.86,184.615005,184.850006,382037.0
1708629900,0,2024-02-22 19:25:00,184.850006,184.949996,184.835006,184.940002,389465.0
1708630200,0,2024-02-22 19:30:00,184.940002,184.955001,184.690002,184.709106,456201.0
1708630500,0,2024-02-22 19:35:00,184.699996,184.800003,184.619995,184.6501,395156.0
1708630800,0,2024-02-22 19:40:00,184.649993,184.820007,184.5,184.809997,548091.0
1708631100,0,2024-02-22 19:45:00,184.794998,184.869995,184.623703,184.664993,340866.0
1708631400,0,2024-02-22 19:50:00,184.669998,184.699996,184.585006,184.639999,322686.0
1708631700,0,2024-02-22 19:55:00,184.639999,184.669998,184.389999,184.544998,405981.0
1708632000,0,2024-02-22 20:00:00,184.550003,184.726501,184.445007,184.669998,370015.0
1708632300,0,2024-02-22 20:05:00,184.669998,184.764999,184.630004,184.669998,389938.0
1708632600,0,2024-02-22 20:10:00,184.679992,184.830001,184.615005,184.729904,469946.0
1708632900,0,2024-02-22 20:15:00,184.729995,184.830001,184.61,184.830001,426641.0
1708633200,0,2024-02-22 20:20:00,184.830001,184.850006,184.690002,184.700103,574639.0
1708633500,0,2024-02-22 20:25:00,184.699996,184.779998,184.530593,184.559997,471332.0
1708633800,0,2024-02-22 20:30:00,184.567398,184.619995,184.320007,184.429992,525513.0
1708634100,0,2024-02-22 20:35:00,184.419998,184.600006,184.380004,184.529998,1975374.0
1708634400,0,2024-02-22 20:40:00,184.529998,184.580001,184.369995,184.370101,529649.0
1708634700,0,2024-02-22 20:45:00,184.369995,184.460006,184.320007,184.330001,682258.0
1708635000,0,2024-02-22 20:50:00,184.335006,184.440002,184.179992,184.320007,1036956.0
1708635300,0,2024-02-22 20:55:00,184.309997,184.570007,184.229995,184.369995,3215081.0
1708698600,0,2024-02-23 14:30:00,185.009994,185.039993,184.460006,184.649993,1956428.0
1708698900,0,2024-02-23 14:35:00,184.660003,184.710006,184.309997,184.391998,747472.0
1708699200,0,2024-02-23 14:40:00,184.389999,184.505004,183.919998,184.155197,798869.0
1708699500,0,2024-02-23 14:45:00,184.160003,184.240005,183.813995,184.020004,742904.0
1708699800,0,2024-02-23 14:50:00,184.020004,184.285003,183.880004,184.240005,574837.0
1708700100,0,2024-02-23 14:55:00,184.25,184.269897,183.75,183.869995,564544.0
1708700400,0,2024-02-23 15:00:00,183.880004,183.929992,183.654998,183.914993,539569.0
1708700700,0,2024-02-23 15:05:00,183.910003,183.940002,183.630004,183.710006,443002.0
1708701000,0,2024-02-23 15:10:00,183.699996,183.854995,183.585006,183.779998,480893.0
1708701300,0,2024-02-23 15:15:00,183.789993,183.795196,183.425003,183.560195,553338.0
1708701600,0,2024-02-23 15:20:00,183.570007,183.615905,183.460006,183.570007,518671.0
1708701900,0,2024-02-23 15:25:00,183.572006,183.585006,183.294998,183.300003,646912.0
1708702200,0,2024-02-23 15:30:00,183.294998,183.555999,182.800003,183.429992,547550.0
1708702500,0,2024-02-23 15:35:00,183.419998,183.449996,183.164993,183.440002,557500.0
1708702800,0,2024-02-23 15:40:00,183.449996,183.485,183.080001,183.099899,407592.0
1708703100,0,2024-02-23 15:45:00,183.107498,183.215805,182.945007,183.009994,503433.0
1708703400,0,2024-02-23 15:50:00,183.014999,183.366592,183.0,183.309997,527884.0
1708703700,0,2024-02-23 15:55:00,183.320007,183.449996,183.2872,183.389999,382906.0
1708704000,0,2024-02-23 16:00:00,183.389999,183.410003,182.710006,182.728302,593557.0
1708704300,0,2024-02-23 16:05:00,182.729995,182.940002,182.669998,182.755004,516243.0
1708704600,0,2024-02-23 16:10:00,182.759994,182.904998,182.639999,182.788803,412740.0
1708704900,0,2024-02-23 16:15:00,182.785003,183.039993,182.75,182.830001,403792.0
1708705200,0,2024-02-23 16:20:00,182.824996,182.970001,182.824996,182.910003,359094.0
1708705500,0,2024-02-23 16:25:00,182.899993,183.070007,182.875,183.059005,504939.0
1708705800,0,2024-02-23 16:30:00,183.054992,183.089996,182.913192,183.059906,318984.0
1708706100,0,2024-02-23 16:35:00,183.050003,183.115005,183.009994,183.074707,325717.0
1708706400,0,2024-02-23 16:40:00,183.074996,183.089996,182.850006,182.869995,316727.0
1708706700,0,2024-02-23 16:45:00,182.861801,182.865005,182.744995,182.791397,363702.0
1708707000,0,2024-02-23 16:50:00,182.794998,182.919998,182.75,182.815994,366514.0
1708707300,0,2024-02-23 16:55:00,182.815002,182.929504,182.815002,182.919998,342551.0
1708707600,0,2024-02-23 17:00:00,182.914993,182.914993,182.720001,182.746002,330446.0
1708707900,0,2024-02-23 17:05:00,182.742797,182.985,182.742797,182.985,247934.0
1708708200,0,2024-02-23 17:10:00,182.981994,183.029998,182.86,182.884994,291139.0
1708708500,0,2024-02-23 17:15:00,182.880004,182.919998,182.75,182.835006,305308.0
1708708800,0,2024-02-23 17:20:00,182.835205,182.897003,182.759994,182.770004,212414.0
1708709100,0,2024-02-23 17:25:00,182.770004,182.770004,182.390106,182.559997,580165.0
1708709400,0,2024-02-23 17:30:00,182.554992,182.600006,182.309997,182.580001,502589.0
1708709700,0,2024-02-23 17:35:00,182.580001,182.729995,182.5,182.710006,286718.0
1708710000,0,2024-02-23 17:40:00,182.699996,182.740005,182.464996,182.649993,408415.0
1708710300,0,2024-02-23 17:45:00,182.649993,182.710006,182.589996,182.707397,207930.0
1708710600,0,2024-02-23 17:50:00,182.699996,182.785003,182.619995,182.755004,263603.0
1708710900,0,2024-02-23 17:55:00,182.755004,182.850006,182.720001,182.802597,248726.0
1708711200,0,2024-02-23 18:00:00,182.804992,182.850006,182.720001,182.779998,3355244.0
1708711500,0,2024-02-23 18:05:00,182.782592,182.880004,182.61,182.619995,329640.0
1708711800,0,2024-02-23 18:10:00,182.619995,182.850006,182.61,182.800003,264884.0
1708712100,0,2024-02-23 18:15:00,182.804992,182.820007,182.699996,182.815002,354933.0
1708712400,0,2024-02-23 18:20:00,182.815002,182.960006,182.800003,182.940002,323520.0
1708712700,0,2024-02-23 18:25:00,182.934997,182.960006,182.869995,182.955001,359471.0
1687977000,0,2023-06-28 18:30:00,189.369995,189.449996,189.300003,189.398406,300166.0
1687977300,0,2023-06-28 18:35:00,189.405105,189.410003,189.0,189.042205,474341.0
1687977600,0,2023-06-28 18:40:00,189.039993,189.179992,189.005004,189.119995,323069.0
1687977900,0,2023-06-28 18:45:00,189.119995,189.130004,188.949996,188.960006,289261.0
1687978200,0,2023-06-28 18:50:00,188.960006,189.050003,188.899993,189.0,380167.0
1687978500,0,2023-06-28 18:55:00,188.990005,189.009002,188.899993,188.960006,264738.0
1687978800,0,2023-06-28 19:00:00,188.970001,189.029998,188.710006,188.740005,437593.0
1687979100,0,2023-06-28 19:05:00,188.729995,188.821395,188.365005,188.779998,628831.0
1687979400,0,2023-06-28 19:10:00,188.789993,189.015701,188.779998,188.950103,414766.0
1687979700,0,2023-06-28 19:15:00,188.940002,189.089996,188.889999,189.085403,345431.0
1687980000,0,2023-06-28 19:20:00,189.080001,189.149993,189.029998,189.118804,356246.0
1687980300,0,2023-06-28 19:25:00,189.11,189.157897,188.979995,189.020004,333532.0
1687980600,0,2023-06-28 19:30:00,189.009994,189.050003,188.929992,188.970794,1550167.0
1687980900,0,2023-06-28 19:35:00,188.979995,189.020004,188.850006,188.899993,327783.0
1687981200,0,2023-06-28 19:40:00,188.895004,189.050003,188.684997,188.710098,476556.0
1687981500,0,2023-06-28 19:45:00,188.710006,188.899993,188.690002,188.779998,500263.0
1687981800,0,2023-06-28 19:50:00,188.789993,189.059997,188.619995,188.800003,924675.0
1687982100,0,2023-06-28 19:55:00,188.804794,189.289993,188.649993,189.279998,3277377.0
1688045400,0,2023-06-29 13:30:00,189.080001,189.949996,189.050003,189.809997,3484599.0
1688045700,0,2023-06-29 13:35:00,189.830001,189.869995,189.304992,189.660003,1252068.0
1688046000,0,2023-06-29 13:40:00,189.649993,189.729995,189.25,189.330001,962954.0
1688046300,0,2023-06-29 13:45:00,189.329895,189.949996,189.300003,189.850006,1121085.0
1688046600,0,2023-06-29 13:50:00,189.840103,189.990005,189.824996,189.955001,926026.0
1688046900,0,2023-06-29 13:55:00,189.949996,190.070007,189.630004,189.699295,1951143.0
1688047200,0,2023-06-29 14:00:00,189.699996,189.975006,189.589996,189.914993,680376.0
1688047500,0,2023-06-29 14:05:00,189.929992,189.949996,189.170104,189.339996,1054401.0
1688047800,0,2023-06-29 14:10:00,189.330001,189.470001,189.059997,189.460006,822531.0
1688048100,0,2023-06-29 14:15:00,189.449996,189.570007,189.350006,189.475006,646073.0
1688048400,0,2023-06-29 14:20:00,189.479995,189.86,189.429992,189.601806,603410.0
1688048700,0,2023-06-29 14:25:00,189.61,189.789993,189.449996,189.470001,801322.0
1688049000,0,2023-06-29 14:30:00,189.460006,189.520004,189.199996,189.480102,612870.0
1688049300,0,2023-06-29 14:35:00,189.479995,189.570007,189.300003,189.479995,460700.0
1688049600,0,2023-06-29 14:40:00,189.490005,189.566894,189.11,189.220001,672439.0
1688049900,0,2023-06-29 14:45:00,189.220001,189.270004,188.940002,189.229995,794703.0
1688050200,0,2023-06-29 14:50:00,189.220001,189.309997,189.100006,189.279998,405207.0
1688050500,0,2023-06-29 14:55:00,189.279998,189.440002,189.199996,189.330001,372668.0
1688050800,0,2023-06-29 15:00:00,189.339996,189.470001,189.259994,189.445007,343547.0
1688051100,0,2023-06-29 15:05:00,189.448898,189.75,189.380004,189.672897,542945.0
1688051400,0,2023-06-29 15:10:00,189.669998,189.759994,189.589996,189.701202,469452.0
1688051700,0,2023-06-29 15:15:00,189.710006,189.850006,189.702896,189.759994,392099.0
1688052000,0,2023-06-29 15:20:00,189.751296,189.830001,189.720001,189.820007,281067.0
1688052300,0,2023-06-29 15:25:00,189.815002,189.899993,189.755004,189.889999,321644.0
1688052600,0,2023-06-29 15:30:00,189.889999,189.910003,189.75,189.840103,343382.0
1688052900,0,2023-06-29 15:35:00,189.845001,189.850006,189.660003,189.789993,297712.0
1688053200,0,2023-06-29 15:40:00,189.779998,189.910003,189.690002,189.700103,470020.0
1688053500,0,2023-06-29 15:45:00,189.710006,189.75,189.630004,189.669998,322537.0
1688053800,0,2023-06-29 15:50:00,189.679992,189.869995,189.679992,189.820007,217091.0
1688054100,0,2023-06-29 15:55:00,189.815002,189.889999,189.730194,189.779998,199179.0
1688054400,0,2023-06-29 16:00:00,189.779998,189.899993,189.710006,189.75,266566.0
1688054700,0,2023-06-29 16:05:00,189.759994,189.820007,189.679992,189.729995,285433.0
1688055000,0,2023-06-29 16:10:00,189.725006,189.755004,189.434997,189.452392,366103.0
1688055300,0,2023-06-29 16:15:00,189.455001,189.455001,189.210006,189.410003,651950.0
1688055600,0,2023-06-29 16:20:00,189.417694,189.550003,189.369995,189.490005,268352.0
1688055900,0,2023-06-29 16:25:00,189.490005,189.690002,189.380004,189.675003,228650.0
1688056200,0,2023-06-29 16:30:00,189.669998,189.690002,189.559997,189.630004,161980.0
1688056500,0,2023-06-29 16:35:00,189.630004,189.630004,189.470001,189.559997,156553.0
1688056800,0,2023-06-29 16:40:00,189.554992,189.689895,189.520004,189.619995,140226.0
1688057100,0,2023-06-29 16:45:00,189.630004,189.720001,189.574996,189.615005,213723.0
1688057400,0,2023-06-29 16:50:00,189.615005,189.660003,189.550003,189.589996,166703.0
1688057700,0,2023-06-29 16:55:00,189.585006,189.624496,189.190002,189.345001,321702.0
1688058000,0,2023-06-29 17:00:00,189.339996,189.410003,189.240997,189.315002,442690.0
1688058300,0,2023-06-29 17:05:00,189.309997,189.380004,189.11,189.369995,453882.0
1688058600,0,2023-06-29 17:10:00,189.369995,189.429992,189.279998,189.380004,284503.0
1688058900,0,2023-06-29 17:15:00,189.380004,189.539993,189.350006,189.5,195335.0
1688059200,0,2023-06-29 17:20:00,189.5,189.539993,189.419998,189.475006,141992.0
1688059500,0,2023-06-29 17:25:00,189.470001,189.539993,189.381607,189.490005,169892.0
1688059800,0,2023-06-29 17:30:00,189.490005,189.509994,189.315002,189.389999,190397.0
1688060100,0,2023-06-29 17:35:00,189.395004,189.399993,189.279998,189.36,251108.0
1688060400,0,2023-06-29 17:40:00,189.369995,189.440002,189.309997,189.404998,216462.0
1688060700,0,2023-06-29 17:45:00,189.391998,189.449996,189.285003,189.430404,267230.0
1688061000,0,2023-06-29 17:50:00,189.440002,189.570007,189.423095,189.529998,279671.0
1688061300,0,2023-06-29 17:55:00,189.527404,189.570007,189.36,189.440002,264619.0
1688061600,0,2023-06-29 18:00:00,189.440002,189.479995,189.179992,189.384994,436838.0
1688061900,0,2023-06-29 18:05:00,189.380004,189.399993,189.179992,189.339996,314701.0
1688062200,0,2023-06-29 18:10:00,189.339996,189.619995,189.320098,189.611206,316073.0
1688062500,0,2023-06-29 18:15:00,189.604995,189.678405,189.554992,189.630004,363178.0
1688062800,0,2023-06-29 18:20:00,189.634994,189.729995,189.619995,189.669998,280536.0
1688063100,0,2023-06-29 18:25:00,189.679992,189.710006,189.574996,189.650604,245493.0
1688063400,0,2023-06-29 18:30:00,189.660003,189.779998,189.610992,189.705001,255578.0
1688063700,0,2023-06-29 18:35:00,189.705001,189.789993,189.699996,189.779998,223087.0
1688064000,0,2023-06-29 18:40:00,189.779998,189.779998,189.539993,189.725006,334829.0
1688064300,0,2023-06-29 18:45:00,189.710006,189.75,189.649993,189.660003,281925.0
1688064600,0,2023-06-29 18:50:00,189.660003,189.669998,189.554992,189.604995,189023.0
1688064900,0,2023-06-29 18:55:00,189.604995,189.75,189.589996,189.747406,285515.0
1688065200,0,2023-06-29 19:00:00,189.75,189.779998,189.663101,189.720001,293658.0
1688065500,0,2023-06-29 19:05:00,189.729995,189.75,189.505004,189.550003,406182.0
1688065800,0,2023-06-29 19:10:00,189.554992,189.570007,189.414993,189.440002,419255.0
1688066100,0,2023-06-29 19:15:00,189.449996,189.570007,189.320007,189.389999,375492.0
1688066400,0,2023-06-29 19:20:00,189.389999,189.539901,189.330993,189.410095,243075.0
1688066700,0,2023-06-29 19:25:00,189.410003,189.520004,189.410003,189.4776,245775.0
1688067000,0,2023-06-29 19:30:00,189.470001,189.559997,189.399993,189.431106,314188.0
1688067300,0,2023-06-29 19:35:00,189.429992,189.520004,189.369995,189.475006,290814.0
1688067600,0,2023-06-29 19:40:00,189.470001,189.520004,189.259994,189.259994,520571.0
1688067900,0,2023-06-29 19:45:00,189.259994,189.440002,189.220001,189.399993,540611.0
1688068200,0,2023-06-29 19:50:00,189.389999,189.619995,189.240005,189.270004,1142602.0
1688068500,0,2023-06-29 19:55:00,189.259994,189.600006,189.169998,189.589996,2425240.0
1688131800,0,2023-06-30 13:30:00,191.630004,191.889999,191.259994,191.679992,5037968.0
1688132100,0,2023-06-30 13:35:00,191.679992,192.070007,191.529998,191.910095,2058356.0
1688132400,0,2023-06-30 13:40:00,191.919998,192.490005,191.875793,192.419906,2015916.0
1688132700,0,2023-06-30 13:45:00,192.404495,192.604995,192.220001,192.531097,1534721.0
1688133000,0,2023-06-30 13:50:00,192.539993,192.604995,192.279998,192.419998,1129026.0
1688133300,0,2023-06-30 13:55:00,192.419998,192.639999,192.410003,192.485,917919.0
1688133600,0,2023-06-30 14:00:00,192.470001,192.559997,192.159103,192.369995,1096369.0
1688133900,0,2023-06-30 14:05:00,192.369995,192.520996,192.199996,192.409606,768629.0
1688134200,0,2023-06-30 14:10:00,192.404998,192.720001,192.389999,192.620101,1141023.0
1688134500,0,2023-06-30 14:15:00,192.630004,192.990005,192.630004,192.970001,1368919.0
1688134800,0,2023-06-30 14:20:00,192.967498,193.149993,192.829696,192.835006,1598118.0
1688135100,0,2023-06-30 14:25:00,192.839996,192.919998,192.643295,192.690002,845165.0
1688135400,0,2023-06-30 14:30:00,192.684997,192.86,192.619995,192.699996,773563.0
1688135700,0,2023-06-30 14:35:00,192.705001,192.759994,192.470001,192.669998,799434.0
1688136000,0,2023-06-30 14:40:00,192.667007,192.779998,192.565002,192.61,645547.0
1688136300,0,2023-06-30 14:45:00,192.61,192.669998,192.369995,192.440002,727850.0
1688136600,0,2023-06-30 14:50:00,192.429992,192.699996,192.335006,192.637695,608976.0
1688136900,0,2023-06-30 14:55:00,192.639999,192.679992,192.337295,192.539993,500250.0
1688137200,0,2023-06-30 15:00:00,192.539993,192.740005,192.470504,192.639999,611641.0
1688137500,0,2023-06-30 15:05:00,192.639999,192.740005,192.485,192.639999,886935.0
1688137800,0,2023-06-30 15:10:00,192.645004,192.820007,192.619995,192.669998,487782.0
1688138100,0,2023-06-30 15:15:00,192.669998,192.789993,192.559997,192.645004,522408.0
1688138400,0,2023-06-30 15:20:00,192.639999,192.740005,192.5,192.669998,458057.0
1688138700,0,2023-06-30 15:25:00,192.668106,192.669998,192.350006,192.384994,557795.0
1688139000,0,2023-06-30 15:30:00,192.384994,192.5,192.240005,192.399993,500708.0
1688139300,0,2023-06-30 15:35:00,192.399993,192.470001,192.259994,192.270004,444057.0
1688139600,0,2023-06-30 15:40:00,192.279998,192.300003,192.080001,192.095001,1110789.0
1688139900,0,2023-06-30 15:45:00,192.095001,192.255004,191.979995,192.214996,1007635.0
1688140200,0,2023-06-30 15:50:00,192.215698,192.229995,191.990005,192.0699,455292.0
1688140500,0,2023-06-30 15:55:00,192.059997,192.419998,192.039993,192.338699,592392.0
1688140800,0,2023-06-30 16:00:00,192.339996,192.380004,192.229995,192.380004,463129.0
1688141100,0,2023-06-30 16:05:00,192.380004,192.479995,192.220001,192.279998,566695.0
1688141400,0,2023-06-30 16:10:00,192.289993,192.389999,192.270004,192.379501,349904.0
1688141700,0,2023-06-30 16:15:00,192.369995,192.520004,192.324996,192.520004,362171.0
1688142000,0,2023-06-30 16:20:00,192.518997,192.649993,192.490005,192.589996,442478.0
1688142300,0,2023-06-30 16:25:00,192.600006,192.649993,192.520004,192.589996,459640.0
1688142600,0,2023-06-30 16:30:00,192.585006,192.679992,192.539993,192.559997,318464.0
1688142900,0,2023-06-30 16:35:00,192.570007,192.660003,192.520004,192.579803,321353.0
1688143200,0,2023-06-30 16:40:00,192.580001,192.61,192.5,192.559997,286798.0
1688143500,0,2023-06-30 16:45:00,192.554992,192.740005,192.544998,192.710006,318902.0
1688143800,0,2023-06-30 16:50:00,192.710006,192.770004,192.660003,192.75,305368.0
1688144100,0,2023-06-30 16:55:00,192.75,192.880004,192.634994,192.679992,497021.0
1688144400,0,2023-06-30 17:00:00,192.679992,192.759994,192.634994,192.707595,293232.0
1688144700,0,2023-06-30 17:05:00,192.710006,192.830001,192.699996,192.774993,407851.0
1688145000,0,2023-06-30 17:10:00,192.779098,192.970001,192.755004,192.929992,476732.0
1688145300,0,2023-06-30 17:15:00,192.929992,192.955001,192.809997,192.821304,765436.0
1688145600,0,2023-06-30 17:20:00,192.820205,192.960006,192.820205,192.910003,376447.0
1688145900,0,2023-06-30 17:25:00,192.910003,192.985,192.839996,192.925003,395497.0
1688146200,0,2023-06-30 17:30:00,192.929702,193.070098,192.925003,193.057205,873198.0
1688146500,0,2023-06-30 17:35:00,193.050003,193.070007,192.960098,193.009994,445343.0
1688146800,0,2023-06-30 17:40:00,193.005004,193.050003,192.940002,192.975006,386388.0
1688147100,0,2023-06-30 17:45:00,192.975006,193.11,192.919998,193.059997,503165.0
1688147400,0,2023-06-30 17:50:00,193.054992,193.070007,192.960006,192.994995,334258.0
1688147700,0,2023-06-30 17:55:00,192.994995,193.119995,192.990005,193.089996,418448.0
1688148000,0,2023-06-30 18:00:00,193.089996,193.184997,193.039993,193.125,691921.0
1688148300,0,2023-06-30 18:05:00,193.130004,193.160003,193.050003,193.070007,365198.0
1688148600,0,2023-06-30 18:10:00,193.065002,193.065002,192.929992,192.969894,350072.0
1688148900,0,2023-06-30 18:15:00,192.970001,193.020004,192.899993,192.904998,510605.0
1688149200,0,2023-06-30 18:20:00,192.910003,192.940002,192.815002,192.880004,364106.0
1688149500,0,2023-06-30 18:25:00,192.884994,193.065002,192.850006,193.024993,549596.0
1688149800,0,2023-06-30 18:30:00,193.029998,193.050003,192.889999,193.009994,397321.0
1688150100,0,2023-06-30 18:35:00,193.005004,193.119995,192.920104,193.104995,454889.0
1688150400,0,2023-06-30 18:40:00,193.103393,193.139999,193.009994,193.125,358936.0
1688150700,0,2023-06-30 18:45:00,193.127593,193.139999,193.0,193.072998,386144.0
1688151000,0,2023-06-30 18:50:00,193.080001,193.149993,193.010498,193.038299,341290.0
1688151300,0,2023-06-30 18:55:00,193.039993,193.050003,192.910003,193.009994,902877.0
1688151600,0,2023-06-30 19:00:00,193.009994,193.066802,192.899993,193.001007,373802.0
1688151900,0,2023-06-30 19:05:00,193.0,193.11,192.925003,193.080001,559917.0
1688152200,0,2023-06-30 19:10:00,193.080001,193.339996,193.059997,193.339996,790056.0
1688152500,0,2023-06-30 19:15:00,193.330001,193.350006,193.222793,193.315002,698043.0
1688152800,0,2023-06-30 19:20:00,193.315002,193.429992,193.220001,193.419998,795030.0
1688153100,0,2023-06-30 19:25:00,193.414993,193.539901,193.380004,193.490005,979605.0
1688153400,0,2023-06-30 19:30:00,193.490005,193.520004,193.279998,193.399993,1017914.0
1688153700,0,2023-06-30 19:35:00,193.410003,193.649993,193.384994,193.623306,1037970.0
1688154000,0,2023-06-30 19:40:00,193.630004,193.759994,193.619995,193.654998,1304205.0
1688154300,0,2023-06-30 19:45:00,193.654998,193.729995,193.550003,193.720001,1412168.0
1688154600,0,2023-06-30 19:50:00,193.720001,194.479995,193.660003,194.330001,3361491.0
1688154900,0,2023-06-30 19:55:00,194.339996,194.36,193.770004,193.800003,4919449.0
1688391000,0,2023-07-03 13:30:00,193.779998,193.880004,193.169998,193.339996,3558329.0
1688391300,0,2023-07-03 13:35:00,193.350006,193.639999,193.125,193.294006,1284850.0
1688391600,0,2023-07-03 13:40:00,193.289993,193.639999,193.229995,193.470001,817114.0
1688391900,0,2023-07-03 13:45:00,193.470001,193.494995,192.800003,193.020004,1369643.0
1688392200,0,2023-07-03 13:50:00,193.029998,193.169998,192.880004,192.934997,1064657.0
1688392500,0,2023-07-03 13:55:00,192.929992,193.070007,192.850006,192.940002,898664.0
1688392800,0,2023-07-03 14:00:00,192.929992,193.149993,192.850006,193.054992,826088.0
1688393100,0,2023-07-03 14:05:00,193.054992,193.149993,192.929992,193.132797,626636.0
1688393400,0,2023-07-03 14:10:00,193.130905,193.140106,192.919998,192.975006,606880.0
1688393700,0,2023-07-03 14:15:00,192.970001,193.0,192.869995,192.966705,456739.0
1688394000,0,2023-07-03 14:20:00,192.961196,193.080001,192.804992,192.955001,775301.0
1688394300,0,2023-07-03 14:25:00,192.960006,193.024993,192.882507,192.914993,445589.0
1688394600,0,2023-07-03 14:30:00,192.914993,192.929992,192.550003,192.639999,653323.0
1688394900,0,2023-07-03 14:35:00,192.649993,192.690002,192.320007,192.36,874626.0
1688395200,0,2023-07-03 14:40:00,192.36,192.395004,192.039993,192.078598,817189.0
1688395500,0,2023-07-03 14:45:00,192.070007,192.130004,191.759994,191.990005,1203863.0
1688395800,0,2023-07-03 14:50:00,191.994995,192.145004,191.850006,191.857604,821978.0
1688396100,0,2023-07-03 14:55:00,191.856094,192.169998,191.820007,191.979003,698097.0
1688396400,0,2023-07-03 15:00:00,191.975006,192.139999,191.910003,192.009994,581529.0
1688396700,0,2023-07-03 15:05:00,192.011703,192.139999,191.985,192.050003,501813.0
1688397000,0,2023-07-03 15:10:00,192.059997,192.339996,191.949996,192.309005,648619.0
1688397300,0,2023-07-03 15:15:00,192.303405,192.309997,192.139999,192.169998,593749.0
1688397600,0,2023-07-03 15:20:00,192.179992,192.425003,192.175003,192.395004,432689.0
1688397900,0,2023-07-03 15:25:00,192.399093,192.449996,192.220993,192.354995,439533.0
1688398200,0,2023-07-03 15:30:00,192.36,192.5,192.169998,192.229995,449247.0
1688398500,0,2023-07-03 15:35:00,192.229995,192.490005,192.160095,192.440002,413545.0
1688398800,0,2023-07-03 15:40:00,192.440093,192.449996,192.1622,192.205001,379026.0
1688399100,0,2023-07-03 15:45:00,192.201293,192.376403,192.179992,192.331604,330332.0
1688399400,0,2023-07-03 15:50:00,192.339996,192.389999,192.250701,192.279998,288682.0
1688399700,0,2023-07-03 15:55:00,192.279998,192.324996,192.175003,192.229995,323178.0
1688400000,0,2023-07-03 16:00:00,192.225006,192.289993,192.179992,192.289993,237461.0
1688400300,0,2023-07-03 16:05:00,192.288299,192.309997,192.149993,192.154998,229746.0
1688400600,0,2023-07-03 16:10:00,192.160003,192.259994,192.139999,192.159805,249571.0
1688400900,0,2023-07-03 16:15:00,192.154998,192.210006,192.080001,192.210006,308857.0
1688401200,0,2023-07-03 16:20:00,192.210006,192.210006,192.039993,192.119995,304832.0
1688401500,0,2023-07-03 16:25:00,192.125,192.139999,192.052993,192.115005,305216.0
1688401800,0,2023-07-03 16:30:00,192.11,192.139999,192.039703,192.039993,347010.0
1688402100,0,2023-07-03 16:35:00,192.039993,192.125,192.009994,192.100006,362859.0
1688402400,0,2023-07-03 16:40:00,192.100006,192.330001,192.100006,192.225494,550716.0
1688402700,0,2023-07-03 16:45:00,192.225006,192.289993,192.225006,192.25,74334.0
1688563800,0,2023-07-05 13:30:00,191.949996,192.740005,191.899993,192.190902,3360899.0
1688564100,0,2023-07-05 13:35:00,192.179992,192.470001,192.039993,192.11,976063.0
1688564400,0,2023-07-05 13:40:00,192.11,192.979995,192.089996,192.929992,1209737.0
1688564700,0,2023-07-05 13:45:00,192.929992,192.970001,192.205001,192.259002,1073343.0
1688565000,0,2023-07-05 13:50:00,192.25,192.420898,192.078598,192.354995,942849.0
1688565300,0,2023-07-05 13:55:00,192.351501,192.389999,192.11,192.235,702594.0
1688565600,0,2023-07-05 14:00:00,192.240005,192.619995,192.115005,192.419906,939778.0
1688565900,0,2023-07-05 14:05:00,192.410003,192.679992,192.350006,192.360305,838348.0
1688566200,0,2023-07-05 14:10:00,192.36,192.440002,192.11,192.169906,614252.0
1688566500,0,2023-07-05 14:15:00,192.164993,192.679992,192.154998,192.5,664061.0
1688566800,0,2023-07-05 14:20:00,192.5,192.690002,192.449996,192.580001,414275.0
1688567100,0,2023-07-05 14:25:00,192.571701,192.578903,192.320999,192.350006,350643.0
1688567400,0,2023-07-05 14:30:00,192.350006,192.429992,192.244995,192.259902,400319.0
1688567700,0,2023-07-05 14:35:00,192.259994,192.739898,192.244995,192.600006,479321.0
1688568000,0,2023-07-05 14:40:00,192.600006,192.690002,192.429992,192.469894,431428.0
1688568300,0,2023-07-05 14:45:00,192.469894,192.479995,192.149993,192.25,413783.0
1688568600,0,2023-07-05 14:50:00,192.25,192.309997,192.074996,192.11,368048.0
1688568900,0,2023-07-05 14:55:00,192.160003,192.36,192.096893,192.359893,611407.0
1688569200,0,2023-07-05 15:00:00,192.36,192.365005,191.910003,191.914993,797567.0
1688569500,0,2023-07-05 15:05:00,191.914993,192.119995,191.910003,192.011993,309624.0
1688569800,0,2023-07-05 15:10:00,192.010101,192.080001,191.690002,191.759902,531071.0
1688570100,0,2023-07-05 15:15:00,191.755004,191.869995,191.61,191.699996,454594.0
1688570400,0,2023-07-05 15:20:00,191.698898,191.698898,191.479995,191.539993,380019.0
1688570700,0,2023-07-05 15:25:00,191.529998,191.580001,191.389999,191.434997,435841.0
1688571000,0,2023-07-05 15:30:00,191.440002,191.550003,191.395004,191.425003,347486.0
1688571300,0,2023-07-05 15:35:00,191.429092,191.429092,191.119995,191.130004,549769.0
1688571600,0,2023-07-05 15:40:00,191.125,191.289901,191.050003,191.25,559474.0
1688571900,0,2023-07-05 15:45:00,191.255004,191.660003,191.169998,191.455795,860050.0
1688572200,0,2023-07-05 15:50:00,191.468505,191.479995,191.1669,191.179901,337414.0
1688572500,0,2023-07-05 15:55:00,191.179992,191.210006,190.910003,190.929992,619955.0
1688572800,0,2023-07-05 16:00:00,190.919998,190.970001,190.677902,190.910003,636310.0
1688573100,0,2023-07-05 16:05:00,190.910003,190.960006,190.830001,190.929992,322344.0
1688573400,0,2023-07-05 16:10:00,190.919998,190.964996,190.800003,190.850006,301611.0
1688573700,0,2023-07-05 16:15:00,190.850006,191.149993,190.830001,191.047103,356507.0
1688574000,0,2023-07-05 16:20:00,191.039993,191.070007,190.850006,191.035003,304488.0
1688574300,0,2023-07-05 16:25:00,191.039993,191.199996,191.009994,191.141601,341920.0
1688574600,0,2023-07-05 16:30:00,191.149993,191.304992,191.059997,191.083206,310382.0
1688574900,0,2023-07-05 16:35:00,191.080001,191.199401,191.0,191.119995,309827.0
1688575200,0,2023-07-05 16:40:00,191.110794,191.160003,191.024993,191.044998,202887.0
1688575500,0,2023-07-05 16:45:00,191.050003,191.059997,190.869995,190.949996,253428.0
1688575800,0,2023-07-05 16:50:00,190.949996,191.005004,190.880004,190.989898,1730053.0
1688576100,0,2023-07-05 16:55:00,190.990005,191.169998,190.990005,191.134994,239819.0
1688576400,0,2023-07-05 17:00:00,191.130004,191.190002,191.050003,191.125,223802.0
1688576700,0,2023-07-05 17:05:00,191.123001,191.289993,191.070007,191.240005,299130.0
1688577000,0,2023-07-05 17:10:00,191.250106,191.259994,191.095001,191.100006,296701.0
1688577300,0,2023-07-05 17:15:00,191.100006,191.199996,191.070007,191.115005,201284.0
1688577600,0,2023-07-05 17:20:00,191.112792,191.190002,191.050003,191.11,205437.0
1688577900,0,2023-07-05 17:25:00,191.109893,191.109893,190.899993,190.990005,290264.0
1688578200,0,2023-07-05 17:30:00,190.985,191.049606,190.929992,190.945007,232331.0
1688578500,0,2023-07-05 17:35:00,190.940002,191.065002,190.875,191.044296,231063.0
1688578800,0,2023-07-05 17:40:00,191.049194,191.054992,190.865005,190.925003,211728.0
1688579100,0,2023-07-05 17:45:00,190.919998,191.059997,190.891799,190.979995,241754.0
1688579400,0,2023-07-05 17:50:00,190.985,190.985,190.899993,190.910003,180976.0
1688579700,0,2023-07-05 17:55:00,190.910003,191.0,190.880004,190.930496,255913.0
1688580000,0,2023-07-05 18:00:00,190.940002,191.080001,190.839996,190.889999,404012.0
1688580300,0,2023-07-05 18:05:00,190.889999,191.104995,190.820007,191.0,401337.0
1688580600,0,2023-07-05 18:10:00,191.009994,191.029998,190.904998,190.973693,254047.0
1688580900,0,2023-07-05 18:15:00,190.978393,190.978393,190.710006,190.759994,561076.0
1688581200,0,2023-07-05 18:20:00,190.75,190.785293,190.619995,190.679992,487557.0
1688581500,0,2023-07-05 18:25:00,190.669998,191.009994,190.660003,190.949996,360969.0
1688581800,0,2023-07-05 18:30:00,190.949996,191.059997,190.949996,191.005004,342740.0
1688582100,0,2023-07-05 18:35:00,191.0,191.190002,190.910003,191.180099,300528.0
1688582400,0,2023-07-05 18:40:00,191.190002,191.339996,191.169998,191.320007,337046.0
1688582700,0,2023-07-05 18:45:00,191.309997,191.429992,191.279998,191.294998,350682.0
1688583000,0,2023-07-05 18:50:00,191.300003,191.350006,191.240005,191.299896,252788.0
1688583300,0,2023-07-05 18:55:00,191.294998,191.315002,191.199996,191.304992,240020.0
1688583600,0,2023-07-05 19:00:00,191.300003,191.346893,191.25,191.303894,255182.0
1688583900,0,2023-07-05 19:05:00,191.303207,191.440002,191.25,191.270004,373727.0
1688584200,0,2023-07-05 19:10:00,191.270004,191.36,191.220001,191.354995,260113.0
1688584500,0,2023-07-05 19:15:00,191.36,191.380004,191.279998,191.380004,263992.0
1688584800,0,2023-07-05 19:20:00,191.380004,191.410003,191.300003,191.345001,311947.0
1688585100,0,2023-07-05 19:25:00,191.345001,191.389999,191.309997,191.354995,254446.0
1688585400,0,2023-07-05 19:30:00,191.36,191.450103,191.315002,191.36,346336.0
1688585700,0,2023-07-05 19:35:00,191.369995,191.389999,191.281997,191.330001,342147.0
1688586000,0,2023-07-05 19:40:00,191.324996,191.449996,191.300003,191.380004,418981.0
1688586300,0,2023-07-05 19:45:00,191.375,191.470001,191.289993,191.455001,569234.0
1688586600,0,2023-07-05 19:50:00,191.460006,191.489898,191.279998,191.309997,795701.0
1688586900,0,2023-07-05 19:55:00,191.309997,191.399993,191.235,191.320007,1446603.0
1688650200,0,2023-07-06 13:30:00,189.839996,190.460006,189.740005,189.779998,3383468.0
1688650500,0,2023-07-06 13:35:00,189.809997,189.809997,189.199996,189.619995,1337992.0
1688650800,0,2023-07-06 13:40:00,189.630004,190.25,189.539993,190.077102,1085030.0
1688651100,0,2023-07-06 13:45:00,190.080001,190.449996,189.949996,190.160797,820880.0
1688651400,0,2023-07-06 13:50:00,190.160003,190.229995,189.690002,189.758804,697479.0
1688651700,0,2023-07-06 13:55:00,189.759994,189.929992,189.679306,189.929992,539998.0
1688652000,0,2023-07-06 14:00:00,189.940002,189.940002,189.61,189.695007,570717.0
1688652300,0,2023-07-06 14:05:00,189.684997,189.75,189.539993,189.690002,612745.0
1688652600,0,2023-07-06 14:10:00,189.690002,189.919998,189.598403,189.879898,592164.0
1688652900,0,2023-07-06 14:15:00,189.869995,189.940002,189.539993,189.594299,656657.0
1688653200,0,2023-07-06 14:20:00,189.580001,189.770004,189.544601,189.759994,460025.0
1688653500,0,2023-07-06 14:25:00,189.770004,189.960006,189.693893,189.940002,413184.0
1688653800,0,2023-07-06 14:30:00,189.940002,190.130004,189.880294,190.050003,594966.0
1688654100,0,2023-07-06 14:35:00,190.020004,190.080001,189.899993,190.044998,459172.0
1688654400,0,2023-07-06 14:40:00,190.050003,190.149993,189.970001,190.089996,360938.0
1688654700,0,2023-07-06 14:45:00,190.080001,190.125,189.979995,190.039901,379786.0
1688655000,0,2023-07-06 14:50:00,190.029998,190.179992,189.690002,189.759994,500954.0
1688655300,0,2023-07-06 14:55:00,189.759994,189.764999,189.5,189.544006,509681.0
1688655600,0,2023-07-06 15:00:00,189.550003,189.850006,189.529998,189.839996,460437.0
1688655900,0,2023-07-06 15:05:00,189.828598,189.936706,189.800003,189.86,328685.0
1688656200,0,2023-07-06 15:10:00,189.86,189.940002,189.740005,189.754196,443465.0
1688656500,0,2023-07-06 15:15:00,189.75,189.815002,189.660095,189.759994,387628.0
1688656800,0,2023-07-06 15:20:00,189.752197,190.050003,189.720001,189.990005,402953.0
1688657100,0,2023-07-06 15:25:00,189.979995,190.259994,189.899993,190.169998,523852.0
1688657400,0,2023-07-06 15:30:00,190.160095,190.490005,190.160003,190.354995,603240.0
1688657700,0,2023-07-06 15:35:00,190.36,190.600006,190.350006,190.470001,453704.0
1688658000,0,2023-07-06 15:40:00,190.470001,190.600006,190.470001,190.490005,277070.0
1688658300,0,2023-07-06 15:45:00,190.490005,190.61,190.350097,190.524993,495063.0
1688658600,0,2023-07-06 15:50:00,190.524993,190.559997,190.399993,190.479293,431133.0
1688658900,0,2023-07-06 15:55:00,190.479995,190.5,190.350006,190.494995,344316.0
1688659200,0,2023-07-06 16:00:00,190.5,190.757003,190.490005,190.625,369522.0
1688659500,0,2023-07-06 16:05:00,190.639999,190.910003,190.630004,190.850006,367808.0
1688659800,0,2023-07-06 16:10:00,190.854995,190.86,190.639999,190.675003,367765.0
1688660100,0,2023-07-06 16:15:00,190.669998,190.940002,190.654998,190.916595,353728.0
1688660400,0,2023-07-06 16:20:00,190.914993,190.949996,190.75,190.796493,242737.0
1688660700,0,2023-07-06 16:25:00,190.789993,191.009994,190.75,190.934997,404184.0
1688661000,0,2023-07-06 16:30:00,190.934997,191.080001,190.899993,191.070007,564434.0
1688661300,0,2023-07-06 16:35:00,191.080001,191.169998,190.960006,191.050003,336914.0
1688661600,0,2023-07-06 16:40:00,191.044998,191.091094,190.990005,191.014999,229223.0
1688661900,0,2023-07-06 16:45:00,191.020004,191.089996,190.904998,191.059997,363831.0
1688662200,0,2023-07-06 16:50:00,191.065002,191.105895,190.919998,190.960006,217050.0
1688662500,0,2023-07-06 16:55:00,190.949996,191.029998,190.880004,190.972198,260476.0
1688662800,0,2023-07-06 17:00:00,190.975006,191.070007,190.882003,190.997299,173009.0
1688663100,0,2023-07-06 17:05:00,191.0,191.089996,190.960006,191.031906,198279.0
1688663400,0,2023-07-06 17:10:00,191.029998,191.229995,191.020004,191.11,287780.0
1688663700,0,2023-07-06 17:15:00,191.104995,191.190002,191.080093,191.11,208745.0
1688664000,0,2023-07-06 17:20:00,191.11,191.160003,191.080001,191.154998,194652.0
1688664300,0,2023-07-06 17:25:00,191.154998,191.159896,191.029998,191.11,312838.0
1688664600,0,2023-07-06 17:30:00,191.109893,191.11,190.764999,190.770004,410237.0
1688664900,0,2023-07-06 17:35:00,190.770004,191.009994,190.740005,190.960006,359236.0
1688665200,0,2023-07-06 17:40:00,190.964996,191.149993,190.929992,191.149993,227130.0
1688665500,0,2023-07-06 17:45:00,191.149993,191.199996,191.0,191.169998,277561.0
1688665800,0,2023-07-06 17:50:00,191.175003,191.270004,191.11,191.205001,365765.0
1688666100,0,2023-07-06 17:55:00,191.210006,191.410003,191.139999,191.408004,452879.0
1688666400,0,2023-07-06 18:00:00,191.410003,191.419998,191.259994,191.294998,270485.0
1688666700,0,2023-07-06 18:05:00,191.294998,191.440002,191.272903,191.404998,276532.0
1688667000,0,2023-07-06 18:10:00,191.410003,191.440002,191.104995,191.116302,345576.0
1688667300,0,2023-07-06 18:15:00,191.119995,191.149993,191.020004,191.065002,265058.0
1688667600,0,2023-07-06 18:20:00,191.059997,191.070007,190.914001,191.065002,254401.0
1688667900,0,2023-07-06 18:25:00,191.057601,191.089996,191.009994,191.029998,178523.0
1688668200,0,2023-07-06 18:30:00,191.020004,191.217498,190.990005,191.217498,248088.0
1688668500,0,2023-07-06 18:35:00,191.220001,191.225006,191.050003,191.159805,246408.0
1688668800,0,2023-07-06 18:40:00,191.149993,191.345001,191.089996,191.339996,285752.0
1688669100,0,2023-07-06 18:45:00,191.345001,191.429992,191.309997,191.417404,282772.0
1688669400,0,2023-07-06 18:50:00,191.419403,191.509994,191.309997,191.490005,350979.0
1688669700,0,2023-07-06 18:55:00,191.481292,191.529998,191.410003,191.425003,334737.0
1688670000,0,2023-07-06 19:00:00,191.425003,191.5,191.389999,191.460006,321896.0
1688670300,0,2023-07-06 19:05:00,191.464996,191.550003,191.419906,191.440002,351448.0
1688670600,0,2023-07-06 19:10:00,191.449996,191.479995,191.350006,191.36,275899.0
1688670900,0,2023-07-06 19:15:00,191.36,191.5,191.322204,191.482604,368066.0
1688671200,0,2023-07-06 19:20:00,191.479995,191.6427,191.470001,191.590103,380354.0
1688671500,0,2023-07-06 19:25:00,191.600006,191.684997,191.589996,191.639999,391620.0
1688671800,0,2023-07-06 19:30:00,191.649993,191.649993,191.524993,191.565002,379653.0
1688672100,0,2023-07-06 19:35:00,191.565002,191.615005,191.470001,191.588897,410006.0
1688672400,0,2023-07-06 19:40:00,191.580001,191.580001,191.479995,191.554992,355832.0
1688672700,0,2023-07-06 19:45:00,191.550003,191.75,191.479995,191.75,533537.0
1688673000,0,2023-07-06 19:50:00,191.759994,191.9169,191.559997,191.649993,1301619.0
1688673300,0,2023-07-06 19:55:00,191.649993,192.020004,191.619995,191.779998,2170010.0
1688736600,0,2023-07-07 13:30:00,191.410003,191.5,190.979995,191.300003,3080665.0
1688736900,0,2023-07-07 13:35:00,191.309997,191.419998,190.710006,190.990005,1086485.0
1688737200,0,2023-07-07 13:40:00,190.970001,191.149902,190.770004,190.940002,693309.0
1688737500,0,2023-07-07 13:45:00,190.970001,191.429992,190.970001,191.11,908074.0
1688737800,0,2023-07-07 13:50:00,191.11,191.565002,191.089996,191.440002,699908.0
1688738100,0,2023-07-07 13:55:00,191.440002,191.669998,191.425003,191.535003,489802.0
1688738400,0,2023-07-07 14:00:00,191.535003,191.630004,191.380004,191.570098,514364.0
1688738700,0,2023-07-07 14:05:00,191.570007,191.720001,191.25,191.301498,513806.0
1688739000,0,2023-07-07 14:10:00,191.309997,191.410003,191.154998,191.272399,467803.0
1688739300,0,2023-07-07 14:15:00,191.272994,191.309906,190.725006,190.974197,936799.0
1688739600,0,2023-07-07 14:20:00,190.970901,191.095001,190.809997,191.050003,555765.0
1688739900,0,2023-07-07 14:25:00,191.059997,191.065002,190.619995,190.619995,483422.0
1688740200,0,2023-07-07 14:30:00,190.619995,190.660003,190.240005,190.369705,693570.0
1688740500,0,2023-07-07 14:35:00,190.36,190.669998,190.309997,190.479995,491339.0
1688740800,0,2023-07-07 14:40:00,190.470001,190.589996,190.350006,190.5,494649.0
1688741100,0,2023-07-07 14:45:00,190.509002,190.690002,190.470001,190.589904,324874.0
1688741400,0,2023-07-07 14:50:00,190.589996,190.910003,190.539993,190.891494,390983.0
1688741700,0,2023-07-07 14:55:00,190.895004,190.899993,190.480895,190.689895,515165.0
1688742000,0,2023-07-07 15:00:00,190.679992,191.039993,190.675003,191.024993,381892.0
1688742300,0,2023-07-07 15:05:00,191.022994,191.050003,190.86,190.941696,372319.0
1688742600,0,2023-07-07 15:10:00,190.981201,191.009994,190.850006,190.960006,290243.0
1688742900,0,2023-07-07 15:15:00,190.960006,191.009994,190.850006,190.982894,299485.0
1688743200,0,2023-07-07 15:20:00,190.979995,191.289993,190.945007,191.201507,433789.0
1688743500,0,2023-07-07 15:25:00,191.210006,191.288101,191.190002,191.209503,324803.0
1688743800,0,2023-07-07 15:30:00,191.210006,191.36,191.190002,191.229995,383751.0
1688744100,0,2023-07-07 15:35:00,191.220001,191.470001,191.184997,191.422103,384669.0
1688744400,0,2023-07-07 15:40:00,191.4225,191.550003,191.395004,191.550003,416664.0
1688744700,0,2023-07-07 15:45:00,191.544998,191.660003,191.470001,191.639892,344235.0
1688745000,0,2023-07-07 15:50:00,191.630004,191.690002,191.539993,191.619995,380906.0
1688745300,0,2023-07-07 15:55:00,191.620697,191.779998,191.619995,191.752502,501683.0
1688745600,0,2023-07-07 16:00:00,191.759994,192.119995,191.759994,192.100906,942577.0
1688745900,0,2023-07-07 16:05:00,192.090103,192.210006,192.0401,192.080093,518436.0
1688746200,0,2023-07-07 16:10:00,192.085006,192.169998,192.029998,192.119995,362163.0
1688746500,0,2023-07-07 16:15:00,192.119995,192.184997,192.024993,192.175003,428896.0
1688746800,0,2023-07-07 16:20:00,192.169998,192.240005,192.074996,192.235,443269.0
1688747100,0,2023-07-07 16:25:00,192.235,192.25,192.085006,192.129898,328864.0
1688747400,0,2023-07-07 16:30:00,192.125,192.440002,192.119995,192.3721,517358.0
1688747700,0,2023-07-07 16:35:00,192.380004,192.5,192.320007,192.399993,701832.0
1688748000,0,2023-07-07 16:40:00,192.399993,192.529998,192.399993,192.460006,294790.0
1688748300,0,2023-07-07 16:45:00,192.470001,192.485,192.320007,192.434997,298004.0
1688748600,0,2023-07-07 16:50:00,192.429992,192.5,192.289993,192.309997,279516.0
1688748900,0,2023-07-07 16:55:00,192.300003,192.350006,192.259994,192.309997,267764.0
1688749200,0,2023-07-07 17:00:00,192.309997,192.5,192.309997,192.429992,339382.0
1688749500,0,2023-07-07 17:05:00,192.440002,192.509994,192.434997,192.490005,336983.0
1688749800,0,2023-07-07 17:10:00,192.488204,192.550003,192.429992,192.490005,311299.0
1688750100,0,2023-07-07 17:15:00,192.490005,192.517105,192.389999,192.399993,515076.0
1688750400,0,2023-07-07 17:20:00,192.399993,192.550003,192.350006,192.541793,275149.0
1688750700,0,2023-07-07 17:25:00,192.550003,192.589996,192.472198,192.559997,272284.0
1688751000,0,2023-07-07 17:30:00,192.559997,192.669998,192.539993,192.619995,411787.0
1688751300,0,2023-07-07 17:35:00,192.625,192.630004,192.389999,192.562194,381126.0
1688751600,0,2023-07-07 17:40:00,192.559997,192.649993,192.539993,192.639999,285551.0
1688751900,0,2023-07-07 17:45:00,192.630004,192.639999,192.509994,192.528793,229371.0
1688752200,0,2023-07-07 17:50:00,192.520004,192.524993,192.410003,192.410003,239042.0
1688752500,0,2023-07-07 17:55:00,192.416595,192.460006,192.160003,192.315002,433995.0
1688752800,0,2023-07-07 18:00:00,192.320007,192.3358,192.190002,192.255004,272508.0
1688753100,0,2023-07-07 18:05:00,192.259994,192.36,192.229995,192.345001,219007.0
1688753400,0,2023-07-07 18:10:00,192.340103,192.380004,192.25,192.375,258654.0
1688753700,0,2023-07-07 18:15:00,192.380004,192.389999,192.235,192.329895,231529.0
1688754000,0,2023-07-07 18:20:00,192.328002,192.419998,192.259994,192.389999,206267.0
1688754300,0,2023-07-07 18:25:00,192.395004,192.5,192.369995,192.399993,205505.0
1688754600,0,2023-07-07 18:30:00,192.404998,192.429992,192.229995,192.320007,355041.0
1688754900,0,2023-07-07 18:35:00,192.324996,192.490005,192.320007,192.380004,223118.0
1688755200,0,2023-07-07 18:40:00,192.380004,192.410003,192.210006,192.244995,274143.0
1688755500,0,2023-07-07 18:45:00,192.251998,192.259994,192.169998,192.210006,300565.0
1688755800,0,2023-07-07 18:50:00,192.217895,192.320007,192.190002,192.320007,205336.0
1688756100,0,2023-07-07 18:55:00,192.320007,192.320007,192.220001,192.264999,247596.0
1688756400,0,2023-07-07 19:00:00,192.259994,192.380004,192.199996,192.369995,328697.0
1688756700,0,2023-07-07 19:05:00,192.36,192.372802,192.220001,192.253997,362554.0
1688757000,0,2023-07-07 19:10:00,192.255004,192.349395,192.255004,192.304992,276194.0
1688757300,0,2023-07-07 19:15:00,192.300003,192.339996,192.020004,192.100006,469892.0
1688757600,0,2023-07-07 19:20:00,192.089996,192.175003,191.940002,191.985,351886.0
1688757900,0,2023-07-07 19:25:00,191.985,192.0,191.740005,191.75,406224.0
1688758200,0,2023-07-07 19:30:00,191.740005,191.880004,191.679992,191.880004,409838.0
1688758500,0,2023-07-07 19:35:00,191.880004,191.929992,191.779998,191.850006,388389.0
1688758800,0,2023-07-07 19:40:00,191.845001,191.845001,191.550003,191.588104,500375.0
1688759100,0,2023-07-07 19:45:00,191.589996,191.679992,191.169998,191.289993,817336.0
1688759400,0,2023-07-07 19:50:00,191.289993,191.429992,190.759994,190.824996,1605541.0
1688759700,0,2023-07-07 19:55:00,190.830001,190.934997,190.600006,190.710006,2438627.0
1688995800,0,2023-07-10 13:30:00,189.259994,189.990005,189.050003,189.070007,3406454.0
1688996100,0,2023-07-10 13:35:00,189.070007,189.470001,188.809997,189.324996,1984484.0
1688996400,0,2023-07-10 13:40:00,189.328094,189.3871,188.755004,188.796905,1264229.0
1688996700,0,2023-07-10 13:45:00,188.779998,188.990005,188.179992,188.399993,1670164.0
1688997000,0,2023-07-10 13:50:00,188.389999,188.399993,187.389892,187.664993,1893833.0
1688997300,0,2023-07-10 13:55:00,187.649993,187.736801,187.149993,187.619995,2182704.0
1688997600,0,2023-07-10 14:00:00,187.619995,188.0699,187.600006,187.932296,1106438.0
1688997900,0,2023-07-10 14:05:00,187.940002,188.539993,187.929992,188.462493,1025264.0
1688998200,0,2023-07-10 14:10:00,188.490005,188.949996,188.479995,188.794998,1140525.0
1688998500,0,2023-07-10 14:15:00,188.794998,188.910003,188.561004,188.839996,740062.0
1688998800,0,2023-07-10 14:20:00,188.839996,189.25,188.820007,189.240005,778504.0
1688999100,0,2023-07-10 14:25:00,189.25,189.509994,188.910003,188.959899,791561.0
1688999400,0,2023-07-10 14:30:00,188.940093,189.045501,188.630004,188.645004,729199.0
1688999700,0,2023-07-10 14:35:00,188.639999,188.710006,188.309997,188.559997,846841.0
1689000000,0,2023-07-10 14:40:00,188.550003,188.949996,188.479995,188.590103,663919.0
1689000300,0,2023-07-10 14:45:00,188.589996,189.039993,188.580001,188.770004,582336.0
1689000600,0,2023-07-10 14:50:00,188.779998,189.029998,188.425003,188.490005,555457.0
1689000900,0,2023-07-10 14:55:00,188.490005,188.61,188.139999,188.149993,621276.0
1689001200,0,2023-07-10 15:00:00,188.154998,188.199996,187.731399,187.850006,792255.0
1689001500,0,2023-07-10 15:05:00,187.850006,188.225006,187.800003,188.11,533028.0
1689001800,0,2023-07-10 15:10:00,188.108795,188.220001,187.919998,188.210601,499367.0
1689002100,0,2023-07-10 15:15:00,188.220001,188.279998,187.899993,187.979904,521507.0
1689002400,0,2023-07-10 15:20:00,187.960006,188.125,187.710006,187.725006,548967.0
1689002700,0,2023-07-10 15:25:00,187.725006,187.86,187.639999,187.86,565786.0
1689003000,0,2023-07-10 15:30:00,187.86,188.369995,187.850006,188.229995,525115.0
1689003300,0,2023-07-10 15:35:00,188.240005,188.399993,188.130493,188.340103,363593.0
1689003600,0,2023-07-10 15:40:00,188.350006,188.4514,187.964996,187.964996,755007.0
1689003900,0,2023-07-10 15:45:00,187.960006,187.975006,187.600006,187.728897,659115.0
1689004200,0,2023-07-10 15:50:00,187.720001,187.983993,187.720001,187.785003,481960.0
1689004500,0,2023-07-10 15:55:00,187.785003,187.919906,187.520004,187.529998,489254.0
1689004800,0,2023-07-10 16:00:00,187.520797,187.585006,187.210006,187.335006,990211.0
1689005100,0,2023-07-10 16:05:00,187.330001,187.419998,187.179992,187.179992,584420.0
1689005400,0,2023-07-10 16:10:00,187.179992,187.25,187.059997,187.080001,690620.0
1689005700,0,2023-07-10 16:15:00,187.080001,187.36,187.035003,187.25,556505.0
1689006000,0,2023-07-10 16:20:00,187.259994,187.570007,187.240005,187.520004,435222.0
1689006300,0,2023-07-10 16:25:00,187.509994,187.660003,187.5,187.561996,376342.0
1689006600,0,2023-07-10 16:30:00,187.550003,187.676605,187.5,187.615005,389814.0
1689006900,0,2023-07-10 16:35:00,187.619995,187.850006,187.550003,187.802093,436662.0
1689007200,0,2023-07-10 16:40:00,187.800003,187.994995,187.729995,187.889999,401748.0
1689007500,0,2023-07-10 16:45:00,187.889999,187.899993,187.660003,187.779998,341885.0
1689007800,0,2023-07-10 16:50:00,187.770004,187.940002,187.600006,187.785003,436290.0
1689008100,0,2023-07-10 16:55:00,187.785003,188.130004,187.779998,188.029998,456405.0
1689008400,0,2023-07-10 17:00:00,188.029998,188.199996,187.979995,188.100006,349911.0
1689008700,0,2023-07-10 17:05:00,188.11,188.350006,188.089996,188.164993,404903.0
1689009000,0,2023-07-10 17:10:00,188.179992,188.190002,187.929992,187.979995,380900.0
1689009300,0,2023-07-10 17:15:00,187.990005,188.020004,187.759994,187.895004,304073.0
1689009600,0,2023-07-10 17:20:00,187.897705,187.979995,187.759994,187.904998,403966.0
1689009900,0,2023-07-10 17:25:00,187.919998,188.100494,187.869995,188.089996,253221.0
1689010200,0,2023-07-10 17:30:00,188.100006,188.289993,188.039993,188.039993,327019.0
1689010500,0,2023-07-10 17:35:00,188.049392,188.119995,187.919998,188.101501,290050.0
1689010800,0,2023-07-10 17:40:00,188.11,188.259994,188.039993,188.25,241887.0
1689011100,0,2023-07-10 17:45:00,188.25,188.320007,188.050003,188.059997,384483.0
1689011400,0,2023-07-10 17:50:00,188.074005,188.330001,188.054992,188.264801,294617.0
1689011700,0,2023-07-10 17:55:00,188.259994,188.339996,188.119995,188.283004,213277.0
1689012000,0,2023-07-10 18:00:00,188.289993,188.320007,188.009994,188.020004,259131.0
1689012300,0,2023-07-10 18:05:00,188.020004,188.11,187.993606,188.050003,316095.0
1689012600,0,2023-07-10 18:10:00,188.041107,188.229995,188.039993,188.199996,270773.0
1689012900,0,2023-07-10 18:15:00,188.190002,188.346405,188.169998,188.270004,331898.0
1689013200,0,2023-07-10 18:20:00,188.279998,188.654998,188.202499,188.514999,549373.0
1689013500,0,2023-07-10 18:25:00,188.520004,188.699996,188.5,188.615005,335987.0
1689013800,0,2023-07-10 18:30:00,188.61,188.649993,188.389999,188.389999,293416.0
1689014100,0,2023-07-10 18:35:00,188.399993,188.449996,188.210006,188.220001,290876.0
1689014400,0,2023-07-10 18:40:00,188.210006,188.354995,188.199996,188.302307,287061.0
1689014700,0,2023-07-10 18:45:00,188.304992,188.350006,188.220001,188.287704,283843.0
1689015000,0,2023-07-10 18:50:00,188.280105,188.619995,188.270004,188.615005,387602.0
1689015300,0,2023-07-10 18:55:00,188.615005,188.649993,188.509994,188.574996,319100.0
1689015600,0,2023-07-10 19:00:00,188.580001,188.61,188.419998,188.484298,331412.0
1689015900,0,2023-07-10 19:05:00,188.485,188.580001,188.285003,188.36,375072.0
1689016200,0,2023-07-10 19:10:00,188.350006,188.460006,188.289993,188.410003,326156.0
1689016500,0,2023-07-10 19:15:00,188.410003,188.470001,188.272506,188.320007,280830.0
1689016800,0,2023-07-10 19:20:00,188.320007,188.369995,188.139999,188.220001,396210.0
1689017100,0,2023-07-10 19:25:00,188.220001,188.350006,188.100006,188.300003,479124.0
1689017400,0,2023-07-10 19:30:00,188.289993,188.419998,188.240005,188.304992,405724.0
1689017700,0,2023-07-10 19:35:00,188.309997,188.5,188.279998,188.490005,485642.0
1689018000,0,2023-07-10 19:40:00,188.490005,188.5,188.259994,188.274993,616512.0
1689018300,0,2023-07-10 19:45:00,188.279998,188.440002,188.244995,188.414993,680130.0
1689018600,0,2023-07-10 19:50:00,188.419998,188.789993,188.339996,188.600006,1452687.0
1689018900,0,2023-07-10 19:55:00,188.589996,188.630004,188.455001,188.630004,2280128.0
1689082200,0,2023-07-11 13:30:00,189.160003,189.300003,188.300003,188.565002,2481201.0
1689082500,0,2023-07-11 13:35:00,188.565002,189.029998,188.559997,188.820007,919109.0
1689082800,0,2023-07-11 13:40:00,188.828598,188.880004,187.889999,188.0,1110583.0
1689083100,0,2023-07-11 13:45:00,187.990005,188.149993,187.759994,187.880004,749620.0
1689083400,0,2023-07-11 13:50:00,187.889999,188.139999,187.830001,187.970001,835978.0
1689083700,0,2023-07-11 13:55:00,187.975006,188.029907,187.589996,187.830001,860823.0
1689084000,0,2023-07-11 14:00:00,187.839996,187.889999,187.619995,187.649993,638872.0
1689084300,0,2023-07-11 14:05:00,187.660003,187.800003,187.449996,187.664993,701588.0
1689084600,0,2023-07-11 14:10:00,187.654998,187.800003,187.570007,187.660003,401271.0
1689084900,0,2023-07-11 14:15:00,187.660003,188.024993,187.619995,188.024993,484609.0
1689085200,0,2023-07-11 14:20:00,188.024993,188.199996,187.929992,187.930999,513880.0
1689085500,0,2023-07-11 14:25:00,187.940002,188.125,187.86,188.11,541163.0
1689085800,0,2023-07-11 14:30:00,188.095001,188.139999,187.890701,187.945007,499043.0
1689086100,0,2023-07-11 14:35:00,187.945007,188.25,187.934997,188.240005,429973.0
1689086400,0,2023-07-11 14:40:00,188.239898,188.389999,188.100006,188.389999,442846.0
1689086700,0,2023-07-11 14:45:00,188.389999,188.560104,188.282699,188.434997,498732.0
1689087000,0,2023-07-11 14:50:00,188.440002,188.440002,188.145004,188.220901,349147.0
1689087300,0,2023-07-11 14:55:00,188.220001,188.270004,188.121704,188.160003,295621.0
1689087600,0,2023-07-11 15:00:00,188.160003,188.460906,188.100006,188.429992,400640.0
1689087900,0,2023-07-11 15:05:00,188.429992,188.434997,187.929992,187.940002,428288.0
1689088200,0,2023-07-11 15:10:00,187.949996,188.080001,187.912002,188.014999,290755.0
1689088500,0,2023-07-11 15:15:00,188.014999,188.074996,187.710006,187.839996,517019.0
1689088800,0,2023-07-11 15:20:00,187.839996,187.940002,187.7807,187.884994,306602.0
1689089100,0,2023-07-11 15:25:00,187.881301,187.910003,187.654998,187.714996,329734.0
1689089400,0,2023-07-11 15:30:00,187.715698,187.845001,187.690002,187.699996,288886.0
1689089700,0,2023-07-11 15:35:00,187.709899,187.749496,187.570007,187.611602,407978.0
1689090000,0,2023-07-11 15:40:00,187.61,187.619995,187.350006,187.389999,493346.0
1689090300,0,2023-07-11 15:45:00,187.380004,187.75,187.259994,187.720001,439791.0
1689090600,0,2023-07-11 15:50:00,187.726196,188.039993,187.714996,187.979995,454749.0
1689090900,0,2023-07-11 15:55:00,187.978607,188.199996,187.830001,188.191696,436532.0
1689091200,0,2023-07-11 16:00:00,188.199996,188.380004,188.169998,188.320007,435990.0
1689091500,0,2023-07-11 16:05:00,188.330001,188.36,188.130004,188.180099,870195.0
1689091800,0,2023-07-11 16:10:00,188.184997,188.259994,188.030899,188.089996,345809.0
1689092100,0,2023-07-11 16:15:00,188.080001,188.119995,187.940002,188.0,412766.0
1689092400,0,2023-07-11 16:20:00,188.005004,188.149993,188.000305,188.080001,232723.0
1689092700,0,2023-07-11 16:25:00,188.089996,188.100006,187.464996,187.615005,600371.0
1689093000,0,2023-07-11 16:30:00,187.619995,187.630004,187.509994,187.526,345213.0
1689093300,0,2023-07-11 16:35:00,187.520004,187.720199,187.514999,187.654998,332845.0
1689093600,0,2023-07-11 16:40:00,187.649993,187.679992,187.470001,187.508193,282050.0
1689093900,0,2023-07-11 16:45:00,187.505004,187.649993,187.460006,187.639999,262404.0
1689094200,0,2023-07-11 16:50:00,187.644302,187.779998,187.600006,187.679901,368693.0
1689094500,0,2023-07-11 16:55:00,187.690002,187.738006,187.625,187.699996,174014.0
1689094800,0,2023-07-11 17:00:00,187.699996,187.786895,187.580001,187.604995,278170.0
1689095100,0,2023-07-11 17:05:00,187.600006,187.61,187.410003,187.539993,418049.0
1689095400,0,2023-07-11 17:10:00,187.529998,187.570007,187.350006,187.440093,339455.0
1689095700,0,2023-07-11 17:15:00,187.449996,187.544998,187.339996,187.509994,317202.0
1689096000,0,2023-07-11 17:20:00,187.509994,187.550003,187.410003,187.4617,221831.0
1689096300,0,2023-07-11 17:25:00,187.462997,187.5,187.373504,187.410003,250552.0
1689096600,0,2023-07-11 17:30:00,187.406005,187.489898,187.380004,187.458206,736071.0
1689096900,0,2023-07-11 17:35:00,187.449996,187.488403,187.399993,187.460006,712245.0
1689097200,0,2023-07-11 17:40:00,187.463699,187.470001,187.300003,187.330505,337644.0
1689097500,0,2023-07-11 17:45:00,187.320007,187.330001,187.175003,187.264999,456373.0
1689097800,0,2023-07-11 17:50:00,187.259994,187.420104,187.220001,187.36,424806.0
1689098100,0,2023-07-11 17:55:00,187.36,187.547805,187.330001,187.470001,377815.0
1689098400,0,2023-07-11 18:00:00,187.470001,187.519897,187.389999,187.399993,230186.0
1689098700,0,2023-07-11 18:05:00,187.399993,187.410003,187.279998,187.294998,349647.0
1689099000,0,2023-07-11 18:10:00,187.289993,187.315002,187.050003,187.059997,566551.0
1689099300,0,2023-07-11 18:15:00,187.069595,187.089996,187.009994,187.019897,439056.0
1689099600,0,2023-07-11 18:20:00,187.009994,187.020004,186.770004,186.799499,931241.0
1689099900,0,2023-07-11 18:25:00,186.800003,186.964996,186.700103,186.880996,416584.0
1689100200,0,2023-07-11 18:30:00,186.884994,187.0,186.779998,186.820007,351125.0
1689100500,0,2023-07-11 18:35:00,186.820007,186.970001,186.600006,186.931793,514923.0
1689100800,0,2023-07-11 18:40:00,186.930099,187.050003,186.910095,187.029998,332199.0
1689101100,0,2023-07-11 18:45:00,187.039993,187.1138,186.979904,187.085006,320616.0
1689101400,0,2023-07-11 18:50:00,187.089996,187.279998,187.071792,187.190994,306072.0
1689101700,0,2023-07-11 18:55:00,187.195007,187.375,187.160003,187.358993,265146.0
1689102000,0,2023-07-11 19:00:00,187.350006,187.395004,187.229995,187.279998,353365.0
1689102300,0,2023-07-11 19:05:00,187.279998,187.289993,187.154998,187.210006,334128.0
1689102600,0,2023-07-11 19:10:00,187.199996,187.279998,187.179992,187.210006,309010.0
1689102900,0,2023-07-11 19:15:00,187.214996,187.36,187.175003,187.350006,315546.0
1689103200,0,2023-07-11 19:20:00,187.350006,187.36,187.080001,187.160003,500305.0
1689103500,0,2023-07-11 19:25:00,187.160003,187.210006,187.060104,187.137207,422690.0
1689103800,0,2023-07-11 19:30:00,187.130004,187.179992,186.970001,187.049697,513487.0
1689104100,0,2023-07-11 19:35:00,187.039993,187.178497,187.039993,187.178497,361886.0
1689104400,0,2023-07-11 19:40:00,187.179992,187.470001,187.160003,187.460006,658987.0
1689104700,0,2023-07-11 19:45:00,187.470001,188.160003,187.460006,188.089904,1149985.0
1689105000,0,2023-07-11 19:50:00,188.080001,188.270004,187.869995,187.939102,1449322.0
1689105300,0,2023-07-11 19:55:00,187.929992,188.229995,187.804992,188.050506,2123581.0
1689168600,0,2023-07-12 13:30:00,189.679992,190.490005,189.449996,190.160095,4288642.0
1689168900,0,2023-07-12 13:35:00,190.190002,190.990005,190.179992,190.699996,2489282.0
1689169200,0,2023-07-12 13:40:00,190.699996,191.169998,190.619995,191.139999,1643776.0
1689169500,0,2023-07-12 13:45:00,191.130004,191.699996,191.039993,191.625,1780097.0
1689169800,0,2023-07-12 13:50:00,191.619995,191.639999,190.710006,190.720001,1496621.0
1689170100,0,2023-07-12 13:55:00,190.725006,191.0,190.630004,190.710006,877491.0
1689170400,0,2023-07-12 14:00:00,190.720001,190.820007,190.539993,190.543701,964754.0
1689170700,0,2023-07-12 14:05:00,190.5401,190.559997,190.240005,190.520004,977388.0
1689171000,0,2023-07-12 14:10:00,190.520004,190.725006,190.399993,190.690002,887154.0
1689171300,0,2023-07-12 14:15:00,190.679992,190.899993,190.520004,190.889999,1075867.0
1689171600,0,2023-07-12 14:20:00,190.899993,190.990005,190.729995,190.764999,641981.0
1689171900,0,2023-07-12 14:25:00,190.759994,190.859893,190.330001,190.350006,828230.0
1689172200,0,2023-07-12 14:30:00,190.350006,190.470001,190.0401,190.220001,940683.0
1689172500,0,2023-07-12 14:35:00,190.210098,190.440002,190.035003,190.429992,646786.0
1689172800,0,2023-07-12 14:40:00,190.440002,190.660003,190.139999,190.229995,654269.0
1689173100,0,2023-07-12 14:45:00,190.229995,190.380004,190.070007,190.080001,412534.0
1689173400,0,2023-07-12 14:50:00,190.080001,190.190002,189.785003,189.86,580659.0
1689173700,0,2023-07-12 14:55:00,189.86,189.910003,189.565002,189.669906,598255.0
1689174000,0,2023-07-12 15:00:00,189.669998,189.856994,189.475006,189.520004,713626.0
1689174300,0,2023-07-12 15:05:00,189.520004,189.580001,189.220001,189.399993,673457.0
1689174600,0,2023-07-12 15:10:00,189.395004,189.600006,189.330001,189.470001,598419.0
1689174900,0,2023-07-12 15:15:00,189.475006,189.830001,189.475006,189.730895,938992.0
1689175200,0,2023-07-12 15:20:00,189.725006,189.899993,189.660003,189.804992,419061.0
1689175500,0,2023-07-12 15:25:00,189.800003,189.800003,189.479995,189.529998,472285.0
1689175800,0,2023-07-12 15:30:00,189.529998,189.695007,189.399002,189.485,372303.0
1689176100,0,2023-07-12 15:35:00,189.479995,189.529998,189.080001,189.100006,559288.0
1689176400,0,2023-07-12 15:40:00,189.11,189.119995,188.770004,188.830001,827133.0
1689176700,0,2023-07-12 15:45:00,188.830001,189.054992,188.669998,188.921096,541176.0
1689177000,0,2023-07-12 15:50:00,188.919998,188.929992,188.539993,188.740005,527693.0
1689177300,0,2023-07-12 15:55:00,188.729995,188.839996,188.470001,188.639892,659638.0
1689177600,0,2023-07-12 16:00:00,188.630004,188.930892,188.570007,188.725006,535123.0
1689177900,0,2023-07-12 16:05:00,188.727798,188.86,188.630004,188.809997,409420.0
1689178200,0,2023-07-12 16:10:00,188.820007,189.044998,188.695007,188.960006,447453.0
1689178500,0,2023-07-12 16:15:00,188.960006,189.11,188.839996,189.070007,434406.0
1689178800,0,2023-07-12 16:20:00,189.095001,189.210006,188.990005,189.080001,302238.0
1689179100,0,2023-07-12 16:25:00,189.089996,189.210006,188.949996,189.154998,310874.0
1689179400,0,2023-07-12 16:30:00,189.154998,189.470001,189.100006,189.470001,452581.0
1689179700,0,2023-07-12 16:35:00,189.470001,189.61,189.320007,189.585006,429506.0
1689180000,0,2023-07-12 16:40:00,189.580001,189.660003,189.380004,189.430099,400105.0
1689180300,0,2023-07-12 16:45:00,189.439102,189.799896,189.380004,189.759994,406163.0
1689180600,0,2023-07-12 16:50:00,189.760101,189.820007,189.554992,189.580001,337693.0
1689180900,0,2023-07-12 16:55:00,189.580001,189.580001,189.36,189.360992,228296.0
1689181200,0,2023-07-12 17:00:00,189.365005,189.630004,189.365005,189.61,403048.0
1689181500,0,2023-07-12 17:05:00,189.61,189.615005,189.440002,189.520004,237887.0
1689181800,0,2023-07-12 17:10:00,189.509994,189.679992,189.434997,189.660003,276549.0
1689182100,0,2023-07-12 17:15:00,189.665695,189.839996,189.664993,189.815002,443380.0
1689182400,0,2023-07-12 17:20:00,189.820007,189.960006,189.729995,189.850006,444096.0
1689182700,0,2023-07-12 17:25:00,189.850006,189.945007,189.800003,189.86,198977.0
1689183000,0,2023-07-12 17:30:00,189.859893,190.029998,189.789993,189.940002,434761.0
1689183300,0,2023-07-12 17:35:00,189.934005,190.020004,189.889999,189.970993,239736.0
1689183600,0,2023-07-12 17:40:00,189.976303,190.020004,189.929992,189.955001,237208.0
1689183900,0,2023-07-12 17:45:00,189.957199,189.979995,189.75,189.869995,254046.0
1689184200,0,2023-07-12 17:50:00,189.875,189.968994,189.850006,189.910003,203405.0
1689184500,0,2023-07-12 17:55:00,189.910003,189.949996,189.865005,189.919998,229143.0
1689184800,0,2023-07-12 18:00:00,189.929992,189.940002,189.815002,189.901,211910.0
1689185100,0,2023-07-12 18:05:00,189.889999,190.145004,189.884994,190.090103,338910.0
1689185400,0,2023-07-12 18:10:00,190.095001,190.279998,190.014999,190.264999,351265.0
1689185700,0,2023-07-12 18:15:00,190.263107,190.320007,190.199996,190.214996,297692.0
1689186000,0,2023-07-12 18:20:00,190.220001,190.343795,190.199996,190.309997,308894.0
1689186300,0,2023-07-12 18:25:00,190.304992,190.389999,190.289993,190.339996,260188.0
1689186600,0,2023-07-12 18:30:00,190.330001,190.402694,190.315002,190.354995,267745.0
1689186900,0,2023-07-12 18:35:00,190.354995,190.380004,190.139999,190.187805,434650.0
1689187200,0,2023-07-12 18:40:00,190.179992,190.240005,190.074996,190.149993,358134.0
1689187500,0,2023-07-12 18:45:00,190.149993,190.149993,189.869995,190.029998,415364.0
1689187800,0,2023-07-12 18:50:00,190.049896,190.080001,189.870101,189.979995,314735.0
1689188100,0,2023-07-12 18:55:00,189.985,190.065002,189.869995,189.979995,371001.0
1689188400,0,2023-07-12 19:00:00,189.985,190.070007,189.919998,190.029998,264810.0
1689188700,0,2023-07-12 19:05:00,190.029998,190.154998,189.960006,190.120101,337279.0
1689189000,0,2023-07-12 19:10:00,190.130004,190.240005,190.089996,190.1875,435931.0
1689189300,0,2023-07-12 19:15:00,190.184997,190.229995,190.091995,190.119995,305609.0
1689189600,0,2023-07-12 19:20:00,190.089996,190.115005,189.720001,189.86,576166.0
1689189900,0,2023-07-12 19:25:00,189.850006,189.904998,189.699996,189.86,527326.0
1689190200,0,2023-07-12 19:30:00,189.869995,189.990005,189.820007,189.919998,563492.0
1689190500,0,2023-07-12 19:35:00,189.929992,190.009994,189.869995,189.919998,429808.0
1689190800,0,2023-07-12 19:40:00,189.914993,190.020004,189.869995,189.960006,520723.0
1689191100,0,2023-07-12 19:45:00,189.949996,189.960006,189.830993,189.865005,491851.0
1689191400,0,2023-07-12 19:50:00,189.86,189.869995,189.669998,189.820007,1171352.0
1689191700,0,2023-07-12 19:55:00,189.815002,189.850006,189.570007,189.809997,2469648.0
1689255000,0,2023-07-13 13:30:00,190.5,190.518203,189.940002,190.369903,2503587.0
1689255300,0,2023-07-13 13:35:00,190.350006,190.979904,190.339996,190.651397,1211343.0
1689255600,0,2023-07-13 13:40:00,190.649993,191.095001,190.600006,190.975006,1175428.0
1689255900,0,2023-07-13 13:45:00,190.979995,191.029998,190.470001,190.500106,724940.0
1689256200,0,2023-07-13 13:50:00,190.520004,190.854995,190.509994,190.619995,614880.0
1689256500,0,2023-07-13 13:55:00,190.615005,190.658706,190.179992,190.315002,822179.0
1689256800,0,2023-07-13 14:00:00,190.309997,190.380004,190.059997,190.089904,540903.0
1689257100,0,2023-07-13 14:05:00,190.080001,190.11,189.779998,190.086807,811659.0
1689257400,0,2023-07-13 14:10:00,190.089996,190.249496,189.919998,190.0708,593767.0
1689257700,0,2023-07-13 14:15:00,190.080398,190.309997,189.979995,190.118804,505826.0
1689258000,0,2023-07-13 14:20:00,190.11,190.330001,190.080093,190.184997,515606.0
1689258300,0,2023-07-13 14:25:00,190.184997,190.184997,189.960006,189.979995,583439.0
1689258600,0,2023-07-13 14:30:00,189.985,190.440002,189.960006,190.399993,541034.0
1689258900,0,2023-07-13 14:35:00,190.389999,190.539993,190.320007,190.520004,459794.0
1689259200,0,2023-07-13 14:40:00,190.520004,190.744995,190.440002,190.729995,546570.0
1689259500,0,2023-07-13 14:45:00,190.729995,190.774993,190.220001,190.369995,600622.0
1689259800,0,2023-07-13 14:50:00,190.364395,190.470001,190.279998,190.410003,290017.0
1689260100,0,2023-07-13 14:55:00,190.399993,190.419998,190.179992,190.320007,291764.0
1689260400,0,2023-07-13 15:00:00,190.320007,190.410003,190.279998,190.294998,389137.0
1689260700,0,2023-07-13 15:05:00,190.289993,190.389999,190.260803,190.309997,240069.0
1689261000,0,2023-07-13 15:10:00,190.300003,190.350006,190.139999,190.190002,275028.0
1689261300,0,2023-07-13 15:15:00,190.198394,190.255004,190.070007,190.235,293887.0
1689261600,0,2023-07-13 15:20:00,190.240005,190.345001,190.119995,190.315002,339313.0
1689261900,0,2023-07-13 15:25:00,190.309997,190.36,190.169998,190.169998,236284.0
1689262200,0,2023-07-13 15:30:00,190.175003,190.210006,190.039993,190.100006,314309.0
1689262500,0,2023-07-13 15:35:00,190.100006,190.36,190.085006,190.304992,340191.0
1689262800,0,2023-07-13 15:40:00,190.309997,190.539993,190.2901,190.439895,309255.0
1689263100,0,2023-07-13 15:45:00,190.434997,190.479995,190.309997,190.455001,230234.0
1689263400,0,2023-07-13 15:50:00,190.451507,190.710006,190.429992,190.539093,404196.0
1689263700,0,2023-07-13 15:55:00,190.539993,190.699996,190.460006,190.630004,284478.0
1689264000,0,2023-07-13 16:00:00,190.630096,190.738494,190.479995,190.725006,328026.0
1689264300,0,2023-07-13 16:05:00,190.720001,190.729995,190.559997,190.604995,247942.0
1689264600,0,2023-07-13 16:10:00,190.604995,190.669998,190.539993,190.592498,178078.0
1689264900,0,2023-07-13 16:15:00,190.595001,190.639892,190.509994,190.529998,186640.0
1689265200,0,2023-07-13 16:20:00,190.524993,190.770004,190.520004,190.619995,362796.0
1689265500,0,2023-07-13 16:25:00,190.627899,190.690002,190.570098,190.675003,171439.0
1689265800,0,2023-07-13 16:30:00,190.669998,190.845001,190.570007,190.615005,438033.0
1689266100,0,2023-07-13 16:35:00,190.61,190.634994,190.457992,190.494995,201998.0
1689266400,0,2023-07-13 16:40:00,190.494995,190.529998,190.449996,190.507507,230097.0
1689266700,0,2023-07-13 16:45:00,190.505004,190.523895,190.410003,190.456893,182458.0
1689267000,0,2023-07-13 16:50:00,190.451293,190.520004,190.369995,190.509994,174829.0
1689267300,0,2023-07-13 16:55:00,190.519897,190.589996,190.330001,190.419998,243082.0
1689267600,0,2023-07-13 17:00:00,190.410003,190.539901,190.380004,190.470001,288208.0
1689267900,0,2023-07-13 17:05:00,190.479995,190.550003,190.36,190.419998,294101.0
1689268200,0,2023-07-13 17:10:00,190.410003,190.570007,190.352493,190.5401,228347.0
1689268500,0,2023-07-13 17:15:00,190.539993,190.639999,190.520004,190.629592,246034.0
1689268800,0,2023-07-13 17:20:00,190.630004,190.679992,190.594192,190.656295,143384.0
1689269100,0,2023-07-13 17:25:00,190.654495,190.699996,190.61,190.664993,175282.0
1689269400,0,2023-07-13 17:30:00,190.664993,190.690002,190.580001,190.660003,201337.0
1689269700,0,2023-07-13 17:35:00,190.660003,190.759994,190.654998,190.720001,263288.0
1689270000,0,2023-07-13 17:40:00,190.710006,190.740005,190.630004,190.677093,182319.0
1689270300,0,2023-07-13 17:45:00,190.675003,190.75,190.630004,190.634994,172982.0
1689270600,0,2023-07-13 17:50:00,190.630004,190.660003,190.559997,190.589996,195737.0
1689270900,0,2023-07-13 17:55:00,190.589996,190.630004,190.529998,190.574996,142540.0
1689271200,0,2023-07-13 18:00:00,190.579696,190.615005,190.544998,190.571105,172976.0
1689271500,0,2023-07-13 18:05:00,190.570007,190.720001,190.539993,190.690002,266880.0
1689271800,0,2023-07-13 18:10:00,190.690002,190.800003,190.669998,190.799392,270616.0
1689272100,0,2023-07-13 18:15:00,190.794998,190.850006,190.701995,190.759994,260099.0
1689272400,0,2023-07-13 18:20:00,190.755004,190.879196,190.755004,190.789993,268921.0
1689272700,0,2023-07-13 18:25:00,190.792495,190.794998,190.580001,190.580001,265552.0
1689273000,0,2023-07-13 18:30:00,190.589996,190.625,190.5,190.61,279196.0
1689273300,0,2023-07-13 18:35:00,190.619995,190.720001,190.61,190.662399,232600.0
1689273600,0,2023-07-13 18:40:00,190.660003,190.720001,190.590103,190.631896,207055.0
1689273900,0,2023-07-13 18:45:00,190.639999,190.729995,190.61,190.649902,218823.0
1689274200,0,2023-07-13 18:50:00,190.639999,190.699905,190.574996,190.574996,212929.0
1689274500,0,2023-07-13 18:55:00,190.570007,190.690002,190.570007,190.669998,199668.0
1689274800,0,2023-07-13 19:00:00,190.669998,190.880004,190.630004,190.875,416358.0
1689275100,0,2023-07-13 19:05:00,190.875,190.949996,190.845001,190.925003,475285.0
1689275400,0,2023-07-13 19:10:00,190.919998,191.160003,190.919998,191.130096,662532.0
1689275700,0,2023-07-13 19:15:00,191.139999,191.190002,190.990005,191.080001,551040.0
1689276000,0,2023-07-13 19:20:00,191.080001,191.089996,190.919998,190.919998,380247.0
1689276300,0,2023-07-13 19:25:00,190.919998,190.970001,190.699996,190.895004,446745.0
1689276600,0,2023-07-13 19:30:00,190.889999,190.940002,190.729995,190.779998,758799.0
1689276900,0,2023-07-13 19:35:00,190.770095,190.880004,190.75,190.853103,674236.0
1689277200,0,2023-07-13 19:40:00,190.850006,190.886703,190.744995,190.880294,741587.0
1689277500,0,2023-07-13 19:45:00,190.880004,191.080001,190.843902,190.919998,938591.0
1689277800,0,2023-07-13 19:50:00,190.910003,191.029998,190.720001,190.865005,815649.0
1689278100,0,2023-07-13 19:55:00,190.86,190.86,190.529998,190.539993,1661228.0
1689341400,0,2023-07-14 13:30:00,190.229995,190.710006,190.100006,190.270004,2402585.0
1689341700,0,2023-07-14 13:35:00,190.315002,191.0,190.190002,190.869995,1069077.0
1689342000,0,2023-07-14 13:40:00,190.86,190.970001,190.550003,190.559997,976037.0
1689342300,0,2023-07-14 13:45:00,190.559997,190.919998,190.471694,190.919998,754419.0
1689342600,0,2023-07-14 13:50:00,190.929992,190.990005,190.720092,190.820007,600448.0
1689342900,0,2023-07-14 13:55:00,190.830001,190.850006,190.669998,190.809997,524490.0
1689343200,0,2023-07-14 14:00:00,190.789993,190.938995,190.369995,190.809997,913264.0
1689343500,0,2023-07-14 14:05:00,190.809997,190.820007,190.600006,190.759994,493190.0
1689343800,0,2023-07-14 14:10:00,190.759994,190.949996,190.720993,190.932998,514622.0
1689344100,0,2023-07-14 14:15:00,190.940002,191.179901,190.929992,191.080001,891102.0
1689344400,0,2023-07-14 14:20:00,191.080703,191.145004,190.990005,191.068206,368377.0
1689344700,0,2023-07-14 14:25:00,191.050003,191.149993,190.850006,190.850006,787343.0
1689345000,0,2023-07-14 14:30:00,190.850006,191.039993,190.751007,190.889999,459184.0
1689345300,0,2023-07-14 14:35:00,190.865005,190.899993,190.621994,190.816406,506761.0
1689345600,0,2023-07-14 14:40:00,190.820007,190.820007,190.585006,190.630996,422126.0
1689345900,0,2023-07-14 14:45:00,190.630004,190.789993,190.529998,190.572998,482496.0
1689346200,0,2023-07-14 14:50:00,190.570007,190.699996,190.5,190.604995,369595.0
1689346500,0,2023-07-14 14:55:00,190.604995,190.699996,190.479995,190.619995,427130.0
1689346800,0,2023-07-14 15:00:00,190.619995,190.664993,190.482604,190.5,374155.0
1689347100,0,2023-07-14 15:05:00,190.505004,190.559997,190.300003,190.449996,505725.0
1689347400,0,2023-07-14 15:10:00,190.440002,190.550003,190.350006,190.455001,349590.0
1689347700,0,2023-07-14 15:15:00,190.449996,190.720001,190.399993,190.710006,436669.0
1689348000,0,2023-07-14 15:20:00,190.699996,190.720001,190.544998,190.554992,328957.0
1689348300,0,2023-07-14 15:25:00,190.554992,190.579101,190.294998,190.36,445246.0
1689348600,0,2023-07-14 15:30:00,190.365005,190.580001,190.365005,190.455001,303905.0
1689348900,0,2023-07-14 15:35:00,190.455001,190.619995,190.414993,190.524993,321940.0
1689349200,0,2023-07-14 15:40:00,190.520004,190.535003,190.309997,190.36,290900.0
1689349500,0,2023-07-14 15:45:00,190.369995,190.458999,190.279998,190.380004,261934.0
1689349800,0,2023-07-14 15:50:00,190.375503,190.449905,190.279998,190.419906,266288.0
1689350100,0,2023-07-14 15:55:00,190.419998,190.514999,190.384994,190.479995,246426.0
1689350400,0,2023-07-14 16:00:00,190.490005,190.5,190.270004,190.277893,306048.0
1689350700,0,2023-07-14 16:05:00,190.277999,190.300003,190.210006,190.264999,343247.0
1689351000,0,2023-07-14 16:10:00,190.261398,190.330001,190.128997,190.139999,333139.0
1689351300,0,2023-07-14 16:15:00,190.149993,190.240005,190.041107,190.054992,345331.0
1689351600,0,2023-07-14 16:20:00,190.054992,190.179992,189.889999,189.889999,445341.0
1689351900,0,2023-07-14 16:25:00,189.895004,190.029998,189.895004,189.949996,380383.0
1689352200,0,2023-07-14 16:30:00,189.949996,189.997802,189.830001,189.997802,282905.0
1689352500,0,2023-07-14 16:35:00,189.999099,190.11,189.979995,190.056594,256952.0
1689352800,0,2023-07-14 16:40:00,190.051406,190.149993,190.009994,190.070007,218172.0
1689353100,0,2023-07-14 16:45:00,190.059997,190.089996,189.722595,190.070007,412882.0
1689353400,0,2023-07-14 16:50:00,190.074996,190.11,189.960693,190.024993,283112.0
1689353700,0,2023-07-14 16:55:00,190.029998,190.039901,189.889999,190.020797,213877.0
1689354000,0,2023-07-14 17:00:00,190.020004,190.029998,189.824996,189.8488,279459.0
1689354300,0,2023-07-14 17:05:00,189.839996,189.86,189.720001,189.740005,215759.0
1689354600,0,2023-07-14 17:10:00,189.729995,189.994995,189.630004,189.949996,408102.0
1689354900,0,2023-07-14 17:15:00,189.960006,190.067306,189.889999,189.904998,293448.0
1689355200,0,2023-07-14 17:20:00,189.910003,190.020004,189.86,190.009994,271718.0
1689355500,0,2023-07-14 17:25:00,190.009994,190.039993,189.939895,190.014999,216302.0
1689355800,0,2023-07-14 17:30:00,190.010101,190.119995,189.950103,190.115005,275781.0
1689356100,0,2023-07-14 17:35:00,190.119995,190.229995,190.054992,190.2052,271373.0
1689356400,0,2023-07-14 17:40:00,190.199996,190.229995,190.089996,190.100006,243155.0
1689356700,0,2023-07-14 17:45:00,190.089996,190.417205,190.080001,190.360107,358094.0
1689357000,0,2023-07-14 17:50:00,190.369903,190.389999,190.25,190.354995,203210.0
1689357300,0,2023-07-14 17:55:00,190.350006,190.380004,190.179504,190.214996,217047.0
1689357600,0,2023-07-14 18:00:00,190.214996,190.429992,190.210006,190.419998,250043.0
1689357900,0,2023-07-14 18:05:00,190.419998,190.440002,190.339996,190.389999,185046.0
1689358200,0,2023-07-14 18:10:00,190.389999,190.5,190.330001,190.485,272888.0
1689358500,0,2023-07-14 18:15:00,190.485,190.565002,190.460006,190.524993,391256.0
1689358800,0,2023-07-14 18:20:00,190.520004,190.529998,190.279998,190.350006,294186.0
1689359100,0,2023-07-14 18:25:00,190.350006,190.389999,190.160003,190.190002,251710.0
1689359400,0,2023-07-14 18:30:00,190.199996,190.25,190.089996,190.152496,352814.0
1689359700,0,2023-07-14 18:35:00,190.149993,190.149993,190.029998,190.070007,293860.0
1689360000,0,2023-07-14 18:40:00,190.065002,190.139892,190.050003,190.070007,181031.0
1689360300,0,2023-07-14 18:45:00,190.079895,190.149993,190.014999,190.119995,174873.0
1689360600,0,2023-07-14 18:50:00,190.119995,190.199996,190.089996,190.149993,318508.0
1689360900,0,2023-07-14 18:55:00,190.141799,190.199996,189.979995,190.039993,271223.0
1689361200,0,2023-07-14 19:00:00,190.039993,190.054992,189.850006,189.865005,394842.0
1689361500,0,2023-07-14 19:05:00,189.865005,189.990005,189.779998,189.975006,425677.0
1689361800,0,2023-07-14 19:10:00,189.978393,190.050003,189.930099,190.045196,324591.0
1689362100,0,2023-07-14 19:15:00,190.039993,190.399002,190.039993,190.387405,593515.0
1689362400,0,2023-07-14 19:20:00,190.3889,190.419998,190.309997,190.350097,384067.0
1689362700,0,2023-07-14 19:25:00,190.350006,190.399993,190.210006,190.274993,337939.0
1689363000,0,2023-07-14 19:30:00,190.274993,190.350006,190.160003,190.349197,397038.0
1689363300,0,2023-07-14 19:35:00,190.340805,190.369995,190.199996,190.330001,369445.0
1689363600,0,2023-07-14 19:40:00,190.335006,190.490005,190.300003,190.414993,488292.0
1689363900,0,2023-07-14 19:45:00,190.419998,190.535003,190.289993,190.354995,627524.0
1689364200,0,2023-07-14 19:50:00,190.36,190.5,190.259994,190.399993,813269.0
1689364500,0,2023-07-14 19:55:00,190.399993,190.740005,190.369995,190.729995,2306984.0
1689600600,0,2023-07-17 13:30:00,191.899993,192.880004,191.809997,192.664993,3569406.0
1689600900,0,2023-07-17 13:35:00,192.664993,193.449996,192.660003,193.169998,1904888.0
1689601200,0,2023-07-17 13:40:00,193.177398,193.350006,192.940002,193.024993,1156965.0
1689601500,0,2023-07-17 13:45:00,193.029998,193.059997,192.470001,192.669998,1191513.0
1689601800,0,2023-07-17 13:50:00,192.669998,192.86,192.330001,192.669296,1151577.0
1689602100,0,2023-07-17 13:55:00,192.664993,192.708999,192.139999,192.520004,993819.0
1689602400,0,2023-07-17 14:00:00,192.529998,192.949996,192.529998,192.919906,911353.0
1689602700,0,2023-07-17 14:05:00,192.910003,193.130004,192.720001,193.012695,888520.0
1689603000,0,2023-07-17 14:10:00,193.014999,193.050003,192.699996,192.86,599561.0
1689603300,0,2023-07-17 14:15:00,192.86,192.880096,192.639999,192.789993,423631.0
1689603600,0,2023-07-17 14:20:00,192.789993,193.024993,192.750106,192.940002,449001.0
1689603900,0,2023-07-17 14:25:00,192.934997,193.020004,192.759994,192.764999,476455.0
1689604200,0,2023-07-17 14:30:00,192.764999,193.005004,192.755004,192.982498,433537.0
1689604500,0,2023-07-17 14:35:00,192.985,193.125,192.883605,193.020004,539091.0
1689604800,0,2023-07-17 14:40:00,193.009994,193.050003,192.781005,192.798904,396482.0
1689605100,0,2023-07-17 14:45:00,192.800003,192.899993,192.705001,192.875,381348.0
1689605400,0,2023-07-17 14:50:00,192.875,192.960006,192.779998,192.929992,356291.0
1689605700,0,2023-07-17 14:55:00,192.929992,192.990005,192.779998,192.949996,444254.0
1689606000,0,2023-07-17 15:00:00,192.960006,192.985,192.740005,192.920104,351314.0
1689606300,0,2023-07-17 15:05:00,192.914993,193.139999,192.895004,193.070007,507403.0
1689606600,0,2023-07-17 15:10:00,193.070007,193.119995,192.850006,193.100097,434110.0
1689606900,0,2023-07-17 15:15:00,193.11,193.139999,192.934997,193.035003,338951.0
1689607200,0,2023-07-17 15:20:00,193.039993,193.069,192.889999,192.925003,310064.0
1689607500,0,2023-07-17 15:25:00,192.929992,193.059997,192.869995,193.005004,324274.0
1689607800,0,2023-07-17 15:30:00,193.0,193.070007,192.850006,192.949996,357134.0
1689608100,0,2023-07-17 15:35:00,192.959899,193.009994,192.899993,192.910003,266974.0
1689608400,0,2023-07-17 15:40:00,192.916107,193.009994,192.899993,192.9803,222295.0
1689608700,0,2023-07-17 15:45:00,192.990005,193.119995,192.955001,193.0625,308330.0
1689609000,0,2023-07-17 15:50:00,193.070007,193.199996,192.994995,193.050003,607851.0
1689609300,0,2023-07-17 15:55:00,193.044998,193.289993,193.0,193.231292,478520.0
1689609600,0,2023-07-17 16:00:00,193.240005,193.25,193.100006,193.104995,256445.0
1689609900,0,2023-07-17 16:05:00,193.105697,193.125,192.964202,192.970001,263801.0
1689610200,0,2023-07-17 16:10:00,192.979995,193.028701,192.910003,192.949905,253995.0
1689610500,0,2023-07-17 16:15:00,192.940002,192.940002,192.764999,192.800003,396133.0
1689610800,0,2023-07-17 16:20:00,192.800003,192.869995,192.770004,192.804992,198696.0
1689611100,0,2023-07-17 16:25:00,192.800003,192.86,192.714996,192.75,291935.0
1689611400,0,2023-07-17 16:30:00,192.740005,192.759994,192.539993,192.598907,318856.0
1689611700,0,2023-07-17 16:35:00,192.598693,192.630004,192.449996,192.505004,335207.0
1689612000,0,2023-07-17 16:40:00,192.509994,192.567596,192.399993,192.529098,233173.0
1689612300,0,2023-07-17 16:45:00,192.520492,192.585006,192.490005,192.550003,327268.0
1689612600,0,2023-07-17 16:50:00,192.5401,192.759902,192.509994,192.749893,228183.0
1689612900,0,2023-07-17 16:55:00,192.755004,192.925003,192.740005,192.899993,233541.0
1689613200,0,2023-07-17 17:00:00,192.899993,192.970001,192.800003,192.889999,243612.0
1689613500,0,2023-07-17 17:05:00,192.898193,193.0,192.869995,192.869995,338792.0
1689613800,0,2023-07-17 17:10:00,192.869995,193.009994,192.869995,192.945007,298723.0
1689614100,0,2023-07-17 17:15:00,192.945007,193.009994,192.899993,193.0,201438.0
1689614400,0,2023-07-17 17:20:00,193.0,193.080093,192.899993,193.0,276724.0
1689614700,0,2023-07-17 17:25:00,193.0083,193.080001,192.979995,193.080001,217880.0
1689615000,0,2023-07-17 17:30:00,193.080001,193.139999,193.020004,193.050003,233349.0
1689615300,0,2023-07-17 17:35:00,193.039993,193.046997,192.952896,193.014999,168179.0
1689615600,0,2023-07-17 17:40:00,193.009994,193.070007,192.990005,193.070007,162927.0
1689615900,0,2023-07-17 17:45:00,193.089996,193.392501,193.050003,193.36,1629423.0
1689616200,0,2023-07-17 17:50:00,193.354995,193.490005,193.2901,193.309997,431766.0
1689616500,0,2023-07-17 17:55:00,193.315002,193.380004,193.259994,193.309997,238607.0
1689616800,0,2023-07-17 18:00:00,193.300003,193.380004,193.285003,193.339996,161892.0
1689617100,0,2023-07-17 18:05:00,193.335006,193.339996,193.190002,193.220199,234490.0
1689617400,0,2023-07-17 18:10:00,193.220901,193.490005,193.169998,193.489898,340719.0
1689617700,0,2023-07-17 18:15:00,193.490005,193.589996,193.449996,193.464996,645401.0
1689618000,0,2023-07-17 18:20:00,193.470001,193.705001,193.440093,193.689895,447066.0
1689618300,0,2023-07-17 18:25:00,193.689895,193.759994,193.589996,193.664993,389347.0
1689618600,0,2023-07-17 18:30:00,193.664993,193.759994,193.630004,193.669998,335547.0
1689618900,0,2023-07-17 18:35:00,193.660003,193.699996,193.580001,193.669998,260371.0
1689619200,0,2023-07-17 18:40:00,193.675003,193.695007,193.600097,193.645004,207380.0
1689619500,0,2023-07-17 18:45:00,193.649902,193.740005,193.619995,193.679992,275376.0
1689619800,0,2023-07-17 18:50:00,193.690002,193.779998,193.670104,193.774993,283043.0
1689620100,0,2023-07-17 18:55:00,193.779998,193.800003,193.660003,193.678802,251260.0
1689620400,0,2023-07-17 19:00:00,193.679992,193.839996,193.669998,193.8376,337947.0
1689620700,0,2023-07-17 19:05:00,193.835006,193.869995,193.800003,193.812103,309258.0
1689621000,0,2023-07-17 19:10:00,193.820007,193.929992,193.770004,193.804992,603209.0
1689621300,0,2023-07-17 19:15:00,193.800003,194.259994,193.759994,194.225006,965939.0
1689621600,0,2023-07-17 19:20:00,194.225006,194.320007,194.070007,194.179992,797011.0
1689621900,0,2023-07-17 19:25:00,194.179992,194.270004,194.050003,194.149993,686061.0
1689622200,0,2023-07-17 19:30:00,194.139999,194.240005,194.115005,194.160003,632439.0
1689622500,0,2023-07-17 19:35:00,194.149993,194.240005,194.080093,194.179992,485226.0
1689622800,0,2023-07-17 19:40:00,194.179992,194.229995,194.074996,194.139999,555171.0
1689623100,0,2023-07-17 19:45:00,194.130004,194.25,194.009994,194.153503,861195.0
1689623400,0,2023-07-17 19:50:00,194.149993,194.240005,193.86,194.078399,1372134.0
1689623700,0,2023-07-17 19:55:00,194.070007,194.089996,193.699996,193.979995,2663560.0
1689687000,0,2023-07-18 13:30:00,193.020004,193.369995,192.889999,193.0,2644107.0
1689687300,0,2023-07-18 13:35:00,192.985,193.220001,192.794998,192.893798,958223.0
1689687600,0,2023-07-18 13:40:00,192.895004,193.219894,192.850006,193.115997,827263.0
1689687900,0,2023-07-18 13:45:00,193.11,193.490005,193.100006,193.389999,917543.0
1689688200,0,2023-07-18 13:50:00,193.380004,193.399993,192.970001,193.119995,710030.0
1689688500,0,2023-07-18 13:55:00,193.130004,193.369995,193.089996,193.320098,535750.0
1689688800,0,2023-07-18 14:00:00,193.324996,193.449996,193.093994,193.139999,662802.0
1689689100,0,2023-07-18 14:05:00,193.139999,193.425003,193.11,193.320007,534480.0
1689689400,0,2023-07-18 14:10:00,193.300094,193.304992,193.100997,193.130004,528562.0
1689689700,0,2023-07-18 14:15:00,193.134994,193.369995,193.023803,193.085006,519384.0
1689690000,0,2023-07-18 14:20:00,193.089996,193.149993,192.960006,193.042007,455248.0
1689690300,0,2023-07-18 14:25:00,193.054992,193.089996,192.800003,192.985,615481.0
1689690600,0,2023-07-18 14:30:00,193.0,193.100006,192.889999,193.050003,384667.0
1689690900,0,2023-07-18 14:35:00,193.039993,193.095001,192.929992,193.020004,333293.0
1689691200,0,2023-07-18 14:40:00,193.014999,193.339904,192.998504,193.320007,504508.0
1689691500,0,2023-07-18 14:45:00,193.315002,193.570007,193.315002,193.475006,812567.0
1689691800,0,2023-07-18 14:50:00,193.475006,193.5,193.279998,193.339996,415520.0
1689692100,0,2023-07-18 14:55:00,193.339904,193.470001,193.25,193.365005,412079.0
1689692400,0,2023-07-18 15:00:00,193.369995,193.550003,193.339996,193.539901,388189.0
1689692700,0,2023-07-18 15:05:00,193.549896,193.645004,193.460006,193.637802,360366.0
1689693000,0,2023-07-18 15:10:00,193.639999,193.654998,193.449996,193.470001,417678.0
1689693300,0,2023-07-18 15:15:00,193.460006,193.479904,193.36,193.429992,302254.0
1689693600,0,2023-07-18 15:20:00,193.419998,193.429992,193.289993,193.354995,208892.0
1689693900,0,2023-07-18 15:25:00,193.354995,193.430099,193.110397,193.145004,382981.0
1689694200,0,2023-07-18 15:30:00,193.145004,193.160003,192.910003,192.949905,745693.0
1689694500,0,2023-07-18 15:35:00,192.949996,193.149902,192.830001,193.11,636771.0
1689694800,0,2023-07-18 15:40:00,193.100006,193.125,192.929992,192.949996,521417.0
1689695100,0,2023-07-18 15:45:00,192.949996,193.190002,192.759994,193.179992,786061.0
1689695400,0,2023-07-18 15:50:00,193.169998,193.259994,193.100006,193.1501,528823.0
1689695700,0,2023-07-18 15:55:00,193.154998,193.229995,193.080001,193.199996,313070.0
1689696000,0,2023-07-18 16:00:00,193.200103,193.244995,193.044998,193.100006,353054.0
1689696300,0,2023-07-18 16:05:00,193.11,193.130004,192.929992,192.970001,446767.0
1689696600,0,2023-07-18 16:10:00,192.970001,192.970001,192.770095,192.785003,508340.0
1689696900,0,2023-07-18 16:15:00,192.800003,193.029998,192.770004,193.009994,460663.0
1689697200,0,2023-07-18 16:20:00,193.009994,193.039993,192.580001,192.600006,621757.0
1689697500,0,2023-07-18 16:25:00,192.604995,192.835006,192.570007,192.705001,679510.0
1689697800,0,2023-07-18 16:30:00,192.699996,192.710006,192.509994,192.550003,734630.0
1689698100,0,2023-07-18 16:35:00,192.544998,192.729995,192.5,192.669998,415524.0
1689698400,0,2023-07-18 16:40:00,192.664993,192.669998,192.514999,192.589996,350179.0
1689698700,0,2023-07-18 16:45:00,192.589996,192.619995,192.494995,192.530899,411474.0
1689699000,0,2023-07-18 16:50:00,192.539901,192.550003,192.414993,192.499893,423348.0
1689699300,0,2023-07-18 16:55:00,192.490005,192.580001,192.419998,192.520004,365749.0
1689699600,0,2023-07-18 17:00:00,192.509994,192.688293,192.5,192.588699,329716.0
1689699900,0,2023-07-18 17:05:00,192.589996,192.740005,192.585006,192.701507,304601.0
1689700200,0,2023-07-18 17:10:00,192.702102,192.830001,192.679992,192.809997,248562.0
1689700500,0,2023-07-18 17:15:00,192.809997,192.929992,192.755004,192.820007,302014.0
1689700800,0,2023-07-18 17:20:00,192.820007,192.929992,192.774993,192.785003,259495.0
1689701100,0,2023-07-18 17:25:00,192.789993,192.939895,192.779998,192.934997,201283.0
1689701400,0,2023-07-18 17:30:00,192.940002,193.119995,192.899993,193.085006,440328.0
1689701700,0,2023-07-18 17:35:00,193.080001,193.160003,193.0,193.139999,229801.0
1689702000,0,2023-07-18 17:40:00,193.154998,193.169998,193.029998,193.054992,203689.0
1689702300,0,2023-07-18 17:45:00,193.050003,193.050003,192.949996,193.039993,175954.0
1689702600,0,2023-07-18 17:50:00,193.035003,193.059906,192.929992,193.017395,192919.0
1689702900,0,2023-07-18 17:55:00,193.020004,193.027496,192.929992,192.985,156070.0
1689703200,0,2023-07-18 18:00:00,192.990005,193.179992,192.949996,193.179992,262940.0
1689703500,0,2023-07-18 18:05:00,193.189895,193.399993,193.179992,193.369995,397782.0
1689703800,0,2023-07-18 18:10:00,193.379302,193.446899,193.335006,193.414993,285808.0
1689704100,0,2023-07-18 18:15:00,193.410797,193.559997,193.389999,193.550506,318129.0
1689704400,0,2023-07-18 18:20:00,193.559997,193.789993,193.539993,193.675003,751596.0
1689704700,0,2023-07-18 18:25:00,193.679901,193.759994,193.639999,193.759994,337490.0
1689705000,0,2023-07-18 18:30:00,193.770004,193.809997,193.699996,193.720001,448710.0
1689705300,0,2023-07-18 18:35:00,193.720001,193.720001,193.539993,193.690002,369598.0
1689705600,0,2023-07-18 18:40:00,193.690002,193.779998,193.580001,193.759994,263842.0
1689705900,0,2023-07-18 18:45:00,193.750106,193.970001,193.729995,193.934997,586587.0
1689706200,0,2023-07-18 18:50:00,193.929992,193.940002,193.759994,193.809997,329741.0
1689706500,0,2023-07-18 18:55:00,193.809997,193.850006,193.770004,193.789901,242227.0
1689706800,0,2023-07-18 19:00:00,193.792495,193.796798,193.531402,193.710006,452212.0
1689707100,0,2023-07-18 19:05:00,193.714996,193.899902,193.692596,193.875,395899.0
1689707400,0,2023-07-18 19:10:00,193.869995,194.0,193.86,193.987197,461629.0
1689707700,0,2023-07-18 19:15:00,193.990005,194.137496,193.979995,194.089996,610931.0
1689708000,0,2023-07-18 19:20:00,194.089996,194.139999,194.029998,194.139999,456025.0
1689708300,0,2023-07-18 19:25:00,194.139999,194.147705,193.925003,193.940002,413179.0
1689708600,0,2023-07-18 19:30:00,193.919998,194.11,193.880096,194.070007,484937.0
1689708900,0,2023-07-18 19:35:00,194.080001,194.119995,193.979995,194.082397,479503.0
1689709200,0,2023-07-18 19:40:00,194.089996,194.160003,194.014999,194.11,460536.0
1689709500,0,2023-07-18 19:45:00,194.100006,194.240005,194.070098,194.154998,628492.0
1689709800,0,2023-07-18 19:50:00,194.149993,194.330001,194.039993,194.139999,1206973.0
1689710100,0,2023-07-18 19:55:00,194.139999,194.139999,193.539993,193.729995,3685404.0
1689773400,0,2023-07-19 13:30:00,193.100006,193.539993,192.929992,193.020004,2486312.0
1689773700,0,2023-07-19 13:35:00,193.035202,193.220001,192.850006,193.139999,879159.0
1689774000,0,2023-07-19 13:40:00,193.1427,193.449996,193.119995,193.175003,798541.0
1689774300,0,2023-07-19 13:45:00,193.169998,193.220001,192.979995,193.009994,567673.0
1689774600,0,2023-07-19 13:50:00,193.0,193.059997,192.729995,192.771896,865016.0
1689774900,0,2023-07-19 13:55:00,192.779006,192.985,192.690002,192.809997,764207.0
1689775200,0,2023-07-19 14:00:00,192.809997,193.0,192.720001,192.914993,888403.0
1689775500,0,2023-07-19 14:05:00,192.910003,193.039993,192.785003,192.908004,526858.0
1689775800,0,2023-07-19 14:10:00,192.910003,193.050003,192.779998,192.820999,481146.0
1689776100,0,2023-07-19 14:15:00,192.830001,192.880004,192.705001,192.710006,505171.0
1689776400,0,2023-07-19 14:20:00,192.7135,192.949996,192.649993,192.910507,613354.0
1689776700,0,2023-07-19 14:25:00,192.914993,193.029998,192.770004,192.779998,456699.0
1689777000,0,2023-07-19 14:30:00,192.779998,192.86,192.710006,192.850006,393779.0
1689777300,0,2023-07-19 14:35:00,192.839996,192.979995,192.740005,192.979598,359632.0
1689777600,0,2023-07-19 14:40:00,192.978897,193.309997,192.911895,193.25,2194704.0
1689777900,0,2023-07-19 14:45:00,193.25,193.350006,193.179992,193.225006,386396.0
1689778200,0,2023-07-19 14:50:00,193.220001,193.339996,192.929992,192.979995,466231.0
1689778500,0,2023-07-19 14:55:00,192.977203,193.089904,192.699996,192.947204,648810.0
1689778800,0,2023-07-19 15:00:00,192.949996,193.0,192.789993,192.921203,260208.0
1689779100,0,2023-07-19 15:05:00,192.910003,193.127197,192.889999,193.035003,289501.0
1689779400,0,2023-07-19 15:10:00,193.035003,193.240005,193.009994,193.240005,233826.0
1689779700,0,2023-07-19 15:15:00,193.235,193.389999,193.190597,193.255004,470827.0
1689780000,0,2023-07-19 15:20:00,193.25,193.25,192.949996,192.973098,364549.0
1689780300,0,2023-07-19 15:25:00,192.975006,193.160003,192.964996,193.130996,408749.0
1689780600,0,2023-07-19 15:30:00,193.130004,193.389999,193.100006,193.380004,362697.0
1689780900,0,2023-07-19 15:35:00,193.380004,193.389999,193.25,193.309997,991659.0
1689781200,0,2023-07-19 15:40:00,193.315002,193.389999,193.294998,193.369995,233156.0
1689781500,0,2023-07-19 15:45:00,193.363906,193.485,193.320098,193.455001,385420.0
1689781800,0,2023-07-19 15:50:00,193.460006,193.589996,193.414993,193.571792,363049.0
1689782100,0,2023-07-19 15:55:00,193.580001,193.600006,193.259994,193.380004,391995.0
1689782400,0,2023-07-19 16:00:00,193.369995,196.550003,193.36,195.670104,4928601.0
1689782700,0,2023-07-19 16:05:00,195.679992,198.229995,195.570007,197.160003,7154957.0
1689783000,0,2023-07-19 16:10:00,197.149993,197.970001,196.190002,196.589904,4786816.0
1689783300,0,2023-07-19 16:15:00,196.583892,196.679992,195.100006,195.409896,3454554.0
1689783600,0,2023-07-19 16:20:00,195.399993,195.809997,194.869995,195.208999,2224277.0
1689783900,0,2023-07-19 16:25:00,195.199996,195.5,194.509994,195.11,1554852.0
1689784200,0,2023-07-19 16:30:00,195.11,195.300003,194.600006,195.289993,1180395.0
1689784500,0,2023-07-19 16:35:00,195.289993,195.649993,195.039993,195.199996,1313659.0
1689784800,0,2023-07-19 16:40:00,195.199996,195.459396,194.929992,195.429992,824733.0
1689785100,0,2023-07-19 16:45:00,195.429992,195.649993,195.125,195.279998,1188715.0
1689785400,0,2023-07-19 16:50:00,195.283004,195.699996,195.259994,195.410095,848196.0
1689785700,0,2023-07-19 16:55:00,195.419998,195.460006,195.059997,195.070007,644062.0
1689786000,0,2023-07-19 17:00:00,195.100006,195.189895,194.630004,194.6389,912815.0
1689786300,0,2023-07-19 17:05:00,194.630004,194.830001,194.449996,194.759994,759196.0
1689786600,0,2023-07-19 17:10:00,194.759994,194.940002,194.710006,194.815002,562389.0
1689786900,0,2023-07-19 17:15:00,194.811904,194.835006,194.61,194.75,408876.0
1689787200,0,2023-07-19 17:20:00,194.75,195.009994,194.75,194.850006,361102.0
1689787500,0,2023-07-19 17:25:00,194.849899,194.849899,194.309997,194.339996,639225.0
1689787800,0,2023-07-19 17:30:00,194.339996,194.600006,194.170104,194.179992,690247.0
1689788100,0,2023-07-19 17:35:00,194.169998,194.358093,194.0652,194.304992,552319.0
1689788400,0,2023-07-19 17:40:00,194.309997,194.669998,194.259994,194.516403,409397.0
1689788700,0,2023-07-19 17:45:00,194.5,194.839996,194.479995,194.758895,375324.0
1689789000,0,2023-07-19 17:50:00,194.761596,194.880004,194.729995,194.869995,323409.0
1689789300,0,2023-07-19 17:55:00,194.879501,194.899993,194.679992,194.800003,323152.0
1689789600,0,2023-07-19 18:00:00,194.809997,194.930099,194.649993,194.656097,410753.0
1689789900,0,2023-07-19 18:05:00,194.651702,194.669906,194.289993,194.300094,488871.0
1689790200,0,2023-07-19 18:10:00,194.308105,194.61,194.274993,194.61,553232.0
1689790500,0,2023-07-19 18:15:00,194.604995,194.619995,194.309997,194.320007,351281.0
1689790800,0,2023-07-19 18:20:00,194.320007,194.559997,194.309997,194.490005,423310.0
1689791100,0,2023-07-19 18:25:00,194.490005,194.774993,194.490005,194.645004,432745.0
1689791400,0,2023-07-19 18:30:00,194.649993,194.934997,194.639999,194.884994,422846.0
1689791700,0,2023-07-19 18:35:00,194.884994,194.929992,194.820007,194.86,306312.0
1689792000,0,2023-07-19 18:40:00,194.86,195.070007,194.86,194.975006,492618.0
1689792300,0,2023-07-19 18:45:00,194.979995,195.080001,194.901,195.070007,401600.0
1689792600,0,2023-07-19 18:50:00,195.070007,195.300003,194.970092,195.270004,447348.0
1689792900,0,2023-07-19 18:55:00,195.259994,195.559997,195.240005,195.550003,646810.0
1689793200,0,2023-07-19 19:00:00,195.550003,195.600006,195.220001,195.335006,540809.0
1689793500,0,2023-07-19 19:05:00,195.330001,195.719802,195.330001,195.61,442746.0
1689793800,0,2023-07-19 19:10:00,195.600006,195.720001,195.479995,195.539993,522646.0
1689794100,0,2023-07-19 19:15:00,195.544998,195.669097,195.509994,195.589996,360616.0
1689794400,0,2023-07-19 19:20:00,195.589996,195.639999,195.539993,195.600006,300678.0
1689794700,0,2023-07-19 19:25:00,195.595001,195.649993,195.309997,195.380004,579135.0
1689795000,0,2023-07-19 19:30:00,195.369995,195.449996,195.210006,195.244995,473255.0
1689795300,0,2023-07-19 19:35:00,195.259994,195.414993,195.100006,195.339996,439375.0
1689795600,0,2023-07-19 19:40:00,195.339996,195.410003,195.164993,195.240005,446726.0
1689795900,0,2023-07-19 19:45:00,195.229995,195.395797,195.190002,195.209701,492918.0
1689796200,0,2023-07-19 19:50:00,195.210006,195.339996,194.929992,194.960006,955962.0
1689796500,0,2023-07-19 19:55:00,194.970001,195.285003,194.970001,195.085006,1766297.0
1689859800,0,2023-07-20 13:30:00,195.089996,196.169998,195.020004,195.869995,3493762.0
1689860100,0,2023-07-20 13:35:00,195.880004,196.169998,195.61,196.089996,1300671.0
1689860400,0,2023-07-20 13:40:00,196.070007,196.470001,195.979995,196.330001,1466127.0
1689860700,0,2023-07-20 13:45:00,196.335006,196.3367,195.970001,196.083892,826674.0
1689861000,0,2023-07-20 13:50:00,196.100006,196.134994,195.61,195.699996,830878.0
1689861300,0,2023-07-20 13:55:00,195.689498,195.949707,195.570007,195.7303,762450.0
1689861600,0,2023-07-20 14:00:00,195.740005,195.770004,195.220001,195.340103,1159925.0
1689861900,0,2023-07-20 14:05:00,195.339996,195.470001,195.199996,195.380401,1008554.0
1689862200,0,2023-07-20 14:10:00,195.380004,195.570007,195.149993,195.330001,760874.0
1689862500,0,2023-07-20 14:15:00,195.339996,195.539993,195.100006,195.130004,618397.0
1689862800,0,2023-07-20 14:20:00,195.120895,195.220001,194.720001,194.779998,1263653.0
1689863100,0,2023-07-20 14:25:00,194.789993,194.940002,194.701995,194.908004,778149.0
1689863400,0,2023-07-20 14:30:00,194.902603,194.902603,194.130096,194.160003,1113535.0
1689863700,0,2023-07-20 14:35:00,194.160003,194.330001,193.950103,194.149993,1362213.0
1689864000,0,2023-07-20 14:40:00,194.169998,194.550003,194.149993,194.4691,660962.0
1689864300,0,2023-07-20 14:45:00,194.449996,194.699996,194.419998,194.580001,660915.0
1689864600,0,2023-07-20 14:50:00,194.570007,194.679992,194.320007,194.577392,461154.0
1689864900,0,2023-07-20 14:55:00,194.570007,194.649993,194.389999,194.449996,404151.0
1689865200,0,2023-07-20 15:00:00,194.445007,194.690002,194.210006,194.649993,516804.0
1689865500,0,2023-07-20 15:05:00,194.654998,194.850006,194.610794,194.779998,540024.0
1689865800,0,2023-07-20 15:10:00,194.779998,194.964996,194.679992,194.770004,411015.0
1689866100,0,2023-07-20 15:15:00,194.770004,194.820007,194.550003,194.699996,405741.0
1689866400,0,2023-07-20 15:20:00,194.710006,194.800003,194.300003,194.304992,503800.0
1689866700,0,2023-07-20 15:25:00,194.300003,194.800003,194.289993,194.600006,541802.0
1689867000,0,2023-07-20 15:30:00,194.61,194.809997,194.550003,194.759994,399603.0
1689867300,0,2023-07-20 15:35:00,194.766296,195.089996,194.740005,195.044998,499964.0
1689867600,0,2023-07-20 15:40:00,195.050003,195.050003,194.809997,195.0,337853.0
1689867900,0,2023-07-20 15:45:00,195.0,195.019897,194.729995,194.866104,342239.0
1689868200,0,2023-07-20 15:50:00,194.86,195.139999,194.770004,195.029998,454064.0
1689868500,0,2023-07-20 15:55:00,195.029907,195.039993,194.880004,194.929992,488914.0
1689868800,0,2023-07-20 16:00:00,194.940002,195.309997,194.86,195.279998,438946.0
1689869100,0,2023-07-20 16:05:00,195.289993,195.419998,195.25,195.409896,306113.0
1689869400,0,2023-07-20 16:10:00,195.410003,195.531295,195.309997,195.470001,431650.0
1689869700,0,2023-07-20 16:15:00,195.479995,195.589904,195.289993,195.309692,468468.0
1689870000,0,2023-07-20 16:20:00,195.300003,195.410003,194.259994,194.567504,2070150.0
1689870300,0,2023-07-20 16:25:00,194.570007,195.130004,194.330001,194.619995,1293685.0
1689870600,0,2023-07-20 16:30:00,194.580001,194.919998,194.529998,194.619995,667485.0
1689870900,0,2023-07-20 16:35:00,194.61,194.895004,194.429992,194.684997,694353.0
1689871200,0,2023-07-20 16:40:00,194.684997,194.979995,194.679992,194.86,429418.0
1689871500,0,2023-07-20 16:45:00,194.880004,194.889999,194.591201,194.720092,320574.0
1689871800,0,2023-07-20 16:50:00,194.729995,194.929992,194.729995,194.794998,339719.0
1689872100,0,2023-07-20 16:55:00,194.780899,194.780899,194.470001,194.479995,394954.0
1689872400,0,2023-07-20 17:00:00,194.475006,194.479995,194.279998,194.414993,421297.0
1689872700,0,2023-07-20 17:05:00,194.414993,194.414993,194.089996,194.089996,512545.0
1689873000,0,2023-07-20 17:10:00,194.095001,194.300003,194.024993,194.190002,392268.0
1689873300,0,2023-07-20 17:15:00,194.179992,194.270004,194.059997,194.175003,342230.0
1689873600,0,2023-07-20 17:20:00,194.175003,194.270004,193.970001,194.039993,377727.0
1689873900,0,2023-07-20 17:25:00,194.039993,194.300003,193.880004,194.259994,443759.0
1689874200,0,2023-07-20 17:30:00,194.25,194.389999,194.051605,194.320007,365718.0
1689874500,0,2023-07-20 17:35:00,194.300094,194.339996,194.070007,194.081207,235490.0
1689874800,0,2023-07-20 17:40:00,194.080001,194.139999,193.960006,194.100006,262043.0
1689875100,0,2023-07-20 17:45:00,194.109893,194.350006,194.080001,194.349502,255933.0
1689875400,0,2023-07-20 17:50:00,194.349594,194.550003,194.335006,194.350006,336982.0
1689875700,0,2023-07-20 17:55:00,194.350006,194.414993,194.25,194.309906,225382.0
1689876000,0,2023-07-20 18:00:00,194.300003,194.320007,194.020004,194.102996,328785.0
1689876300,0,2023-07-20 18:05:00,194.104995,194.36,194.050003,194.289993,280185.0
1689876600,0,2023-07-20 18:10:00,194.289993,194.300003,194.020004,194.044799,298191.0
1689876900,0,2023-07-20 18:15:00,194.029998,194.080001,193.75,193.770004,390626.0
1689877200,0,2023-07-20 18:20:00,193.770004,193.770004,193.445007,193.455001,626780.0
1689877500,0,2023-07-20 18:25:00,193.449996,193.479095,193.119995,193.190093,577185.0
1689877800,0,2023-07-20 18:30:00,193.190002,193.339996,193.106094,193.300003,482221.0
1689878100,0,2023-07-20 18:35:00,193.300094,193.470001,193.270004,193.318801,467486.0
1689878400,0,2023-07-20 18:40:00,193.339904,193.459899,193.220001,193.240005,269653.0
1689878700,0,2023-07-20 18:45:00,193.240005,193.445007,193.223403,193.384994,310818.0
1689879000,0,2023-07-20 18:50:00,193.380004,193.490005,193.210006,193.372406,353342.0
1689879300,0,2023-07-20 18:55:00,193.375,193.429992,193.225006,193.270004,329304.0
1689879600,0,2023-07-20 19:00:00,193.274993,193.449996,193.11,193.139999,481684.0
1689879900,0,2023-07-20 19:05:00,193.149993,193.270004,193.059997,193.080001,510724.0
1689880200,0,2023-07-20 19:10:00,193.080001,193.089996,192.86,192.960006,736334.0
1689880500,0,2023-07-20 19:15:00,192.970001,193.009994,192.639999,192.755004,641749.0
1689880800,0,2023-07-20 19:20:00,192.75,192.880004,192.740005,192.811004,540787.0
1689881100,0,2023-07-20 19:25:00,192.820007,192.854995,192.494995,192.544998,716348.0
1689881400,0,2023-07-20 19:30:00,192.544998,193.005004,192.520004,192.970001,877826.0
1689881700,0,2023-07-20 19:35:00,192.970001,193.229995,192.955001,193.089904,697633.0
1689882000,0,2023-07-20 19:40:00,193.080001,193.300003,193.070007,193.214996,555129.0
1689882300,0,2023-07-20 19:45:00,193.210006,193.259994,193.005004,193.050003,735492.0
1689882600,0,2023-07-20 19:50:00,193.059997,193.339996,193.029998,193.210998,1294427.0
1689882900,0,2023-07-20 19:55:00,193.220001,193.410003,193.130004,193.139999,2554685.0
1689946200,0,2023-07-21 13:30:00,194.100006,194.960006,193.899993,194.639999,4499721.0
1689946500,0,2023-07-21 13:35:00,194.630004,194.970001,194.25,194.300003,1246487.0
1689946800,0,2023-07-21 13:40:00,194.309997,194.496795,194.089996,194.25,780438.0
1689947100,0,2023-07-21 13:45:00,194.244995,194.499603,193.779998,193.820007,874803.0
1689947400,0,2023-07-21 13:50:00,193.820007,194.146499,193.809997,194.024993,585512.0
1689947700,0,2023-07-21 13:55:00,194.029998,194.175003,193.725006,193.789993,627133.0
1689948000,0,2023-07-21 14:00:00,193.794998,193.869995,193.490005,193.75,778403.0
1689948300,0,2023-07-21 14:05:00,193.75,193.970001,193.604995,193.61,661104.0
1689948600,0,2023-07-21 14:10:00,193.600097,193.929992,193.520904,193.720001,1040775.0
1689948900,0,2023-07-21 14:15:00,193.720001,193.960006,193.539993,193.619903,612525.0
1689949200,0,2023-07-21 14:20:00,193.61,193.729995,193.160003,193.179901,734666.0
1689949500,0,2023-07-21 14:25:00,193.179992,193.240005,192.830001,192.869995,787762.0
1689949800,0,2023-07-21 14:30:00,192.861297,193.240005,192.854995,192.979995,621943.0
1689950100,0,2023-07-21 14:35:00,192.970001,193.059997,192.809997,192.925003,524538.0
1689950400,0,2023-07-21 14:40:00,192.931503,193.210006,192.86,192.919998,540625.0
1689950700,0,2023-07-21 14:45:00,192.919998,193.440002,192.899993,193.350006,508480.0
1689951000,0,2023-07-21 14:50:00,193.350006,193.399993,193.054992,193.100006,434532.0
1689951300,0,2023-07-21 14:55:00,193.100006,193.229995,193.009994,193.149993,349124.0
1689951600,0,2023-07-21 15:00:00,193.160003,193.419998,193.130004,193.272003,406241.0
1689951900,0,2023-07-21 15:05:00,193.289993,193.719894,193.289993,193.710006,520048.0
1689952200,0,2023-07-21 15:10:00,193.720001,193.809997,193.550003,193.580001,306083.0
1689952500,0,2023-07-21 15:15:00,193.570007,193.619995,193.451797,193.539993,275211.0
1689952800,0,2023-07-21 15:20:00,193.535003,193.689895,193.520004,193.580001,305466.0
1689953100,0,2023-07-21 15:25:00,193.585006,193.645004,193.490005,193.595001,270715.0
1689953400,0,2023-07-21 15:30:00,193.595001,193.770004,193.429992,193.434997,349260.0
1689953700,0,2023-07-21 15:35:00,193.429992,193.509994,193.199996,193.320007,376238.0
1689954000,0,2023-07-21 15:40:00,193.317504,193.369995,192.880004,192.889999,464761.0
1689954300,0,2023-07-21 15:45:00,192.880004,193.179992,192.699996,193.160003,524922.0
1689954600,0,2023-07-21 15:50:00,193.169998,193.309997,192.929992,192.934997,380288.0
1689954900,0,2023-07-21 15:55:00,192.940002,193.154998,192.880004,193.104995,344954.0
1689955200,0,2023-07-21 16:00:00,193.104995,193.149993,192.869995,193.0,369507.0
1689955500,0,2023-07-21 16:05:00,192.985,193.050003,192.774993,192.789993,397043.0
1689955800,0,2023-07-21 16:10:00,192.800003,192.889999,192.714996,192.789993,737721.0
1689956100,0,2023-07-21 16:15:00,192.770004,192.889999,192.699996,192.865005,657652.0
1689956400,0,2023-07-21 16:20:00,192.86,193.080001,192.824996,192.830093,503443.0
1689956700,0,2023-07-21 16:25:00,192.830001,192.904998,192.580001,192.6082,522624.0
1689957000,0,2023-07-21 16:30:00,192.624694,192.679992,192.449996,192.559906,423387.0
1689957300,0,2023-07-21 16:35:00,192.548599,192.554992,192.419998,192.460006,315682.0
1689957600,0,2023-07-21 16:40:00,192.451705,192.470001,192.11,192.175003,535919.0
1689957900,0,2023-07-21 16:45:00,192.169998,192.195007,191.970001,192.039505,606744.0
1689958200,0,2023-07-21 16:50:00,192.039993,192.300003,191.960006,192.082305,430846.0
1689958500,0,2023-07-21 16:55:00,192.089096,192.179992,192.014999,192.173004,285519.0
1689958800,0,2023-07-21 17:00:00,192.169998,192.399993,192.100006,192.309997,338028.0
1689959100,0,2023-07-21 17:05:00,192.309997,192.410003,192.274993,192.339904,275011.0
1689959400,0,2023-07-21 17:10:00,192.339996,192.539993,192.309997,192.535003,257811.0
1689959700,0,2023-07-21 17:15:00,192.529998,192.667999,192.460006,192.609893,202050.0
1689960000,0,2023-07-21 17:20:00,192.591598,192.659896,192.520004,192.61,207389.0
1689960300,0,2023-07-21 17:25:00,192.600006,192.720001,192.520004,192.699996,197397.0
1689960600,0,2023-07-21 17:30:00,192.699996,192.970001,192.580001,192.884994,392482.0
1689960900,0,2023-07-21 17:35:00,192.880004,192.970001,192.800003,192.964996,239254.0
1689961200,0,2023-07-21 17:40:00,192.960006,193.029998,192.830001,192.889999,375751.0
1689961500,0,2023-07-21 17:45:00,192.884994,192.949996,192.779998,192.929992,379091.0
1689961800,0,2023-07-21 17:50:00,192.928298,193.050003,192.830093,193.005004,338514.0
1689962100,0,2023-07-21 17:55:00,193.0,193.220001,192.86,193.11,356670.0
1689962400,0,2023-07-21 18:00:00,193.11,193.184906,192.899993,192.955001,344835.0
1689962700,0,2023-07-21 18:05:00,192.960006,193.0,192.789993,192.835006,311223.0
1689963000,0,2023-07-21 18:10:00,192.839996,192.86,192.389999,192.429992,472910.0
1689963300,0,2023-07-21 18:15:00,192.440002,192.820007,192.399993,192.774993,571720.0
1689963600,0,2023-07-21 18:20:00,192.774993,192.830001,192.720001,192.770004,200468.0
1689963900,0,2023-07-21 18:25:00,192.779998,192.850006,192.650299,192.725006,272018.0
1689964200,0,2023-07-21 18:30:00,192.729995,192.850006,192.600006,192.839996,189168.0
1689964500,0,2023-07-21 18:35:00,192.839996,192.970001,192.830001,192.865005,187429.0
1689964800,0,2023-07-21 18:40:00,192.869995,192.990005,192.8638,192.929992,201908.0
1689965100,0,2023-07-21 18:45:00,192.953598,193.039993,192.929992,192.990005,197571.0
1689965400,0,2023-07-21 18:50:00,192.979995,193.0,192.789993,192.820007,279266.0
1689965700,0,2023-07-21 18:55:00,192.820007,192.824996,192.479995,192.589996,380391.0
1689966000,0,2023-07-21 19:00:00,192.589996,192.675003,192.550003,192.599304,297200.0
1689966300,0,2023-07-21 19:05:00,192.590103,192.630004,192.244995,192.279998,416943.0
1689966600,0,2023-07-21 19:10:00,192.270004,192.310104,192.130004,192.300003,372662.0
1689966900,0,2023-07-21 19:15:00,192.289993,192.500106,192.259994,192.490005,354983.0
1689967200,0,2023-07-21 19:20:00,192.5,192.690002,192.259994,192.330093,359061.0
1689967500,0,2023-07-21 19:25:00,192.335006,192.460006,192.25,192.399993,314591.0
1689967800,0,2023-07-21 19:30:00,192.410003,192.425003,192.210006,192.285003,407600.0
1689968100,0,2023-07-21 19:35:00,192.274993,192.445007,192.259994,192.365005,485573.0
1689968400,0,2023-07-21 19:40:00,192.365005,192.460006,192.210006,192.304992,738142.0
1689968700,0,2023-07-21 19:45:00,192.304992,192.419998,192.059997,192.070007,945081.0
1689969000,0,2023-07-21 19:50:00,192.070007,192.100006,191.229995,191.960006,3258599.0
1689969300,0,2023-07-21 19:55:00,191.949996,192.279998,191.779998,191.929992,2655071.0
1690205400,0,2023-07-24 13:30:00,193.410003,194.490005,193.25,194.431793,2909641.0
1690205700,0,2023-07-24 13:35:00,194.449996,194.780105,194.389999,194.687301,1853640.0
1690206000,0,2023-07-24 13:40:00,194.669998,194.910003,194.229995,194.419998,1181635.0
1690206300,0,2023-07-24 13:45:00,194.399993,194.699996,193.800003,194.089996,1307537.0
1690206600,0,2023-07-24 13:50:00,194.089996,194.149993,193.229995,193.3199,1019654.0
1690206900,0,2023-07-24 13:55:00,193.300003,193.520004,193.179992,193.509994,726675.0
1690207200,0,2023-07-24 14:00:00,193.509994,193.509994,193.080001,193.100006,778106.0
1690207500,0,2023-07-24 14:05:00,193.089996,193.260101,193.029998,193.080001,552794.0
1690207800,0,2023-07-24 14:10:00,193.080001,193.600006,192.960006,193.600006,605503.0
1690208100,0,2023-07-24 14:15:00,193.61,193.719894,193.479995,193.574996,553322.0
1690208400,0,2023-07-24 14:20:00,193.570007,193.660003,193.369995,193.505004,497237.0
1690208700,0,2023-07-24 14:25:00,193.508895,193.830001,193.240005,193.729995,642049.0
1690209000,0,2023-07-24 14:30:00,193.727798,193.820007,193.550003,193.634994,503554.0
1690209300,0,2023-07-24 14:35:00,193.630004,193.755004,193.350006,193.410003,417403.0
1690209600,0,2023-07-24 14:40:00,193.399993,193.529998,193.309997,193.329193,305510.0
1690209900,0,2023-07-24 14:45:00,193.320007,193.479995,193.210006,193.279998,314875.0
1690210200,0,2023-07-24 14:50:00,193.279998,193.547805,193.214996,193.464996,412122.0
1690210500,0,2023-07-24 14:55:00,193.455001,193.520004,193.330001,193.380004,319460.0
1690210800,0,2023-07-24 15:00:00,193.380004,193.410003,193.080001,193.179992,293661.0
1690211100,0,2023-07-24 15:05:00,193.175003,193.25,192.979995,193.199996,337715.0
1690211400,0,2023-07-24 15:10:00,193.190002,193.639999,193.160003,193.589996,414157.0
1690211700,0,2023-07-24 15:15:00,193.580001,193.740005,193.554992,193.660003,320061.0
1690212000,0,2023-07-24 15:20:00,193.660003,193.679992,193.395004,193.404006,332529.0
1690212300,0,2023-07-24 15:25:00,193.399993,193.399993,193.25,193.270004,269926.0
1690212600,0,2023-07-24 15:30:00,193.259994,193.339996,193.080001,193.119995,293138.0
1690212900,0,2023-07-24 15:35:00,193.130004,193.149993,192.837707,192.949996,379589.0
1690213200,0,2023-07-24 15:40:00,192.979995,193.059997,192.880004,192.910003,313113.0
1690213500,0,2023-07-24 15:45:00,192.919998,193.059997,192.830001,192.979995,3747622.0
1690213800,0,2023-07-24 15:50:00,192.970001,193.130004,192.960098,193.054992,1179361.0
1690214100,0,2023-07-24 15:55:00,193.080001,193.160003,192.899993,193.119995,463716.0
1690214400,0,2023-07-24 16:00:00,193.119995,193.199996,193.003997,193.074996,238828.0
1690214700,0,2023-07-24 16:05:00,193.070007,193.240005,192.990005,193.205001,426740.0
1690215000,0,2023-07-24 16:10:00,193.204406,193.384994,193.169998,193.365005,527256.0
1690215300,0,2023-07-24 16:15:00,193.354995,193.420104,193.100006,193.160003,347570.0
1690215600,0,2023-07-24 16:20:00,193.139999,193.166107,192.940002,192.988998,257251.0
1690215900,0,2023-07-24 16:25:00,192.985,193.164993,192.889999,193.164993,229169.0
1690216200,0,2023-07-24 16:30:00,193.179992,193.25,192.960998,193.029998,339972.0
1690216500,0,2023-07-24 16:35:00,193.020004,193.039901,192.929992,193.001098,177655.0
1690216800,0,2023-07-24 16:40:00,193.0,193.020492,192.910003,193.0,150814.0
1690217100,0,2023-07-24 16:45:00,192.990005,193.100006,192.904998,192.940002,431219.0
1690217400,0,2023-07-24 16:50:00,192.949996,193.179992,192.889999,193.089996,281466.0
1690217700,0,2023-07-24 16:55:00,193.095001,193.139999,193.020004,193.059997,157051.0
1690218000,0,2023-07-24 17:00:00,193.065002,193.100006,192.919998,193.0,188598.0
1690218300,0,2023-07-24 17:05:00,192.994995,193.039993,192.925003,192.990005,179868.0
1690218600,0,2023-07-24 17:10:00,192.990005,193.048995,192.960006,192.970001,184532.0
1690218900,0,2023-07-24 17:15:00,192.970001,193.100006,192.910003,192.970001,223178.0
1690219200,0,2023-07-24 17:20:00,192.970001,193.009994,192.910003,192.970001,192719.0
1690219500,0,2023-07-24 17:25:00,192.975997,193.020004,192.919998,192.979995,348021.0
1690219800,0,2023-07-24 17:30:00,192.970001,192.994995,192.764999,192.811294,359453.0
1690220100,0,2023-07-24 17:35:00,192.809997,193.050003,192.789993,193.0,248767.0
1690220400,0,2023-07-24 17:40:00,193.000106,193.050003,192.949996,192.985,200362.0
1690220700,0,2023-07-24 17:45:00,192.979995,193.088195,192.960006,193.014999,210707.0
1690221000,0,2023-07-24 17:50:00,193.029998,193.11,192.990005,193.055999,247917.0
1690221300,0,2023-07-24 17:55:00,193.059997,193.100006,192.940704,192.966003,257043.0
1690221600,0,2023-07-24 18:00:00,192.979995,193.149993,192.949996,193.121795,298005.0
1690221900,0,2023-07-24 18:05:00,193.139999,193.240005,193.119995,193.220001,282270.0
1690222200,0,2023-07-24 18:10:00,193.220001,193.399993,193.175003,193.384994,318277.0
1690222500,0,2023-07-24 18:15:00,193.380004,193.459899,193.240097,193.350402,316734.0
1690222800,0,2023-07-24 18:20:00,193.354995,193.440002,193.320007,193.36,212807.0
1690223100,0,2023-07-24 18:25:00,193.354995,193.380004,193.220001,193.244995,144596.0
1690223400,0,2023-07-24 18:30:00,193.242492,193.25,193.024993,193.029998,181676.0
1690223700,0,2023-07-24 18:35:00,193.039993,193.100006,192.949996,193.029998,427610.0
1690224000,0,2023-07-24 18:40:00,193.0316,193.035003,192.61,192.639007,683619.0
1690224300,0,2023-07-24 18:45:00,192.639999,192.740005,192.595001,192.725006,330042.0
1690224600,0,2023-07-24 18:50:00,192.710006,192.820007,192.61,192.789993,290903.0
1690224900,0,2023-07-24 18:55:00,192.789993,192.850006,192.720001,192.759994,325244.0
1690225200,0,2023-07-24 19:00:00,192.752899,192.880004,192.729995,192.809997,346436.0
1690225500,0,2023-07-24 19:05:00,192.800796,192.850006,192.660003,192.679992,254804.0
1690225800,0,2023-07-24 19:10:00,192.675003,192.719894,192.529998,192.550003,238157.0
1690226100,0,2023-07-24 19:15:00,192.554992,192.710006,192.524993,192.700103,187422.0
1690226400,0,2023-07-24 19:20:00,192.699996,192.740005,192.574996,192.600006,186825.0
1690226700,0,2023-07-24 19:25:00,192.595001,192.639999,192.350006,192.369995,485462.0
1690227000,0,2023-07-24 19:30:00,192.372299,192.600097,192.36,192.518997,328914.0
1690227300,0,2023-07-24 19:35:00,192.509994,192.589996,192.339996,192.350006,329373.0
1690227600,0,2023-07-24 19:40:00,192.345001,192.460006,192.339996,192.440002,340565.0
1690227900,0,2023-07-24 19:45:00,192.440002,192.580001,192.410003,192.470001,445764.0
1690228200,0,2023-07-24 19:50:00,192.470001,192.539993,192.25,192.309997,616504.0
1690228500,0,2023-07-24 19:55:00,192.309997,192.789993,192.309997,192.735,1445874.0
1690291800,0,2023-07-25 13:30:00,193.330001,193.550003,192.914993,193.294799,1797958.0
1690292100,0,2023-07-25 13:35:00,193.279998,193.529998,193.220001,193.259994,681495.0
1690292400,0,2023-07-25 13:40:00,193.257507,193.440002,193.089996,193.436294,510600.0
1690292700,0,2023-07-25 13:45:00,193.440002,193.75,193.384994,193.730697,707580.0
1690293000,0,2023-07-25 13:50:00,193.75,193.929992,193.630004,193.720092,676128.0
1690293300,0,2023-07-25 13:55:00,193.719894,194.020004,193.710006,193.949996,747476.0
1690293600,0,2023-07-25 14:00:00,193.955001,194.199996,193.880096,193.949996,604727.0
1690293900,0,2023-07-25 14:05:00,193.945007,194.019897,193.660095,193.670104,430877.0
1690294200,0,2023-07-25 14:10:00,193.679992,193.809997,193.61,193.804702,392714.0
1690294500,0,2023-07-25 14:15:00,193.798995,193.835601,193.639999,193.680099,352144.0
1690294800,0,2023-07-25 14:20:00,193.690002,193.764999,193.580001,193.639999,361103.0
1690295100,0,2023-07-25 14:25:00,193.645004,193.645004,193.330001,193.395004,488633.0
1690295400,0,2023-07-25 14:30:00,193.395004,193.485,193.240005,193.468093,574698.0
1690295700,0,2023-07-25 14:35:00,193.449996,193.550003,193.365005,193.520004,364146.0
1690296000,0,2023-07-25 14:40:00,193.509994,193.580001,193.259994,193.36,298897.0
1690296300,0,2023-07-25 14:45:00,193.36,193.429992,193.25,193.380004,230776.0
1690296600,0,2023-07-25 14:50:00,193.378906,193.399993,193.229995,193.356704,316775.0
1690296900,0,2023-07-25 14:55:00,193.350006,193.419494,193.235,193.279998,211902.0
1690297200,0,2023-07-25 15:00:00,193.272201,193.479995,193.25,193.455001,354531.0
1690297500,0,2023-07-25 15:05:00,193.460006,193.580001,193.380004,193.570007,265595.0
1690297800,0,2023-07-25 15:10:00,193.569503,193.774993,193.565002,193.770004,341197.0
1690298100,0,2023-07-25 15:15:00,193.759994,193.820007,193.684997,193.759994,278110.0
1690298400,0,2023-07-25 15:20:00,193.764999,193.889999,193.75,193.859497,339151.0
1690298700,0,2023-07-25 15:25:00,193.858398,193.979995,193.770004,193.820007,270498.0
1690299000,0,2023-07-25 15:30:00,193.830001,193.968994,193.809997,193.929992,265242.0
1690299300,0,2023-07-25 15:35:00,193.914993,194.130004,193.900299,193.960006,400514.0
1690299600,0,2023-07-25 15:40:00,193.960006,194.100006,193.919998,194.070007,256607.0
1690299900,0,2023-07-25 15:45:00,194.070007,194.080001,193.910003,193.929992,303279.0
1690300200,0,2023-07-25 15:50:00,193.934997,193.990005,193.880004,193.904998,165855.0
1690300500,0,2023-07-25 15:55:00,193.904998,193.919998,193.729995,193.764999,232568.0
1690300800,0,2023-07-25 16:00:00,193.764999,193.7789,193.61,193.654998,310432.0
1690301100,0,2023-07-25 16:05:00,193.649993,193.824996,193.630004,193.774993,225650.0
1690301400,0,2023-07-25 16:10:00,193.779998,193.910003,193.779907,193.830001,267962.0
1690301700,0,2023-07-25 16:15:00,193.830001,193.965499,193.759994,193.940002,230968.0
1690302000,0,2023-07-25 16:20:00,193.940002,193.949996,193.669998,193.740005,267517.0
1690302300,0,2023-07-25 16:25:00,193.735,193.830001,193.649993,193.764694,195644.0
1690302600,0,2023-07-25 16:30:00,193.75,193.820007,193.615005,193.720001,175074.0
1690302900,0,2023-07-25 16:35:00,193.699996,193.779998,193.649993,193.779998,242157.0
1690303200,0,2023-07-25 16:40:00,193.779998,193.796798,193.649993,193.681503,191338.0
1690303500,0,2023-07-25 16:45:00,193.6837,193.725601,193.649993,193.690002,141583.0
1690303800,0,2023-07-25 16:50:00,193.699996,193.859298,193.699996,193.854995,168233.0
1690304100,0,2023-07-25 16:55:00,193.854995,193.949996,193.850006,193.919998,190849.0
1690304400,0,2023-07-25 17:00:00,193.918792,194.059997,193.869995,194.024993,324675.0
1690304700,0,2023-07-25 17:05:00,194.020004,194.039993,193.839996,193.880004,387901.0
1690305000,0,2023-07-25 17:10:00,193.875,194.0,193.86,193.9691,159687.0
1690305300,0,2023-07-25 17:15:00,193.969894,194.029998,193.929992,194.009201,169818.0
1690305600,0,2023-07-25 17:20:00,194.009994,194.169998,193.970001,194.154998,248080.0
1690305900,0,2023-07-25 17:25:00,194.160003,194.229995,194.149993,194.199996,258722.0
1690306200,0,2023-07-25 17:30:00,194.210006,194.240005,194.142303,194.181793,215029.0
1690306500,0,2023-07-25 17:35:00,194.186996,194.229995,194.050003,194.175003,196015.0
1690306800,0,2023-07-25 17:40:00,194.175003,194.210006,194.070007,194.169998,182627.0
1690307100,0,2023-07-25 17:45:00,194.179992,194.190002,194.100006,194.11,141691.0
1690307400,0,2023-07-25 17:50:00,194.115005,194.130004,194.020004,194.089996,190691.0
1690307700,0,2023-07-25 17:55:00,194.100006,194.134994,193.919998,193.975006,260377.0
1690308000,0,2023-07-25 18:00:00,193.970001,194.059997,193.929992,194.020004,176283.0
1690308300,0,2023-07-25 18:05:00,194.024993,194.044998,193.869995,193.914993,186934.0
1690308600,0,2023-07-25 18:10:00,193.910003,194.029998,193.899993,194.014999,148094.0
1690308900,0,2023-07-25 18:15:00,194.009994,194.119995,193.979995,194.11,215822.0
1690309200,0,2023-07-25 18:20:00,194.119995,194.259994,194.119995,194.202194,374510.0
1690309500,0,2023-07-25 18:25:00,194.207595,194.210006,194.085006,194.1212,207415.0
1690309800,0,2023-07-25 18:30:00,194.130004,194.380004,194.125,194.365005,320981.0
1690310100,0,2023-07-25 18:35:00,194.367492,194.440002,194.350006,194.399993,298488.0
1690310400,0,2023-07-25 18:40:00,194.409194,194.419998,194.289993,194.399993,1235413.0
1690310700,0,2023-07-25 18:45:00,194.395004,194.429992,194.210006,194.220001,218595.0
1690311000,0,2023-07-25 18:50:00,194.225006,194.294998,194.164993,194.240005,503382.0
1690311300,0,2023-07-25 18:55:00,194.235,194.254592,193.929992,193.940002,354111.0
1690311600,0,2023-07-25 19:00:00,193.945007,194.184997,193.910003,194.118804,630058.0
1690311900,0,2023-07-25 19:05:00,194.119995,194.190002,194.039993,194.139999,471393.0
1690312200,0,2023-07-25 19:10:00,194.139999,194.199996,194.080001,194.171203,276335.0
1690312500,0,2023-07-25 19:15:00,194.169998,194.330001,194.130004,194.289901,559827.0
1690312800,0,2023-07-25 19:20:00,194.285003,194.384002,194.199996,194.330001,565454.0
1690313100,0,2023-07-25 19:25:00,194.335006,194.419998,194.240005,194.274993,316780.0
1690313400,0,2023-07-25 19:30:00,194.270004,194.295501,194.139999,194.210006,293640.0
1690313700,0,2023-07-25 19:35:00,194.214996,194.320007,194.189102,194.277404,306123.0
1690314000,0,2023-07-25 19:40:00,194.279998,194.309997,194.199996,194.220001,534234.0
1690314300,0,2023-07-25 19:45:00,194.220001,194.289993,194.119995,194.175003,511588.0
1690314600,0,2023-07-25 19:50:00,194.169998,194.175003,193.839996,193.839996,960618.0
1690314900,0,2023-07-25 19:55:00,193.839996,193.880004,193.600006,193.630004,1782651.0
1690378200,0,2023-07-26 13:30:00,193.669998,194.179992,193.449996,193.509994,1872544.0
1690378500,0,2023-07-26 13:35:00,193.515594,193.934997,193.419998,193.880004,686960.0
1690378800,0,2023-07-26 13:40:00,193.880004,193.929992,193.509994,193.520004,510349.0
1690379100,0,2023-07-26 13:45:00,193.514999,193.799896,193.320007,193.509994,727595.0
1690379400,0,2023-07-26 13:50:00,193.509994,193.659896,193.429992,193.649993,331326.0
1690379700,0,2023-07-26 13:55:00,193.639999,193.660003,193.449996,193.649993,416386.0
1690380000,0,2023-07-26 14:00:00,193.654998,193.889999,193.639999,193.881896,551626.0
1690380300,0,2023-07-26 14:05:00,193.889999,194.0,193.759994,193.792007,402734.0
1690380600,0,2023-07-26 14:10:00,193.789993,194.009994,193.690002,193.964996,430622.0
1690380900,0,2023-07-26 14:15:00,193.964996,194.169998,193.830001,194.089996,590370.0
1690381200,0,2023-07-26 14:20:00,194.082199,194.130004,193.744995,194.089996,559971.0
1690381500,0,2023-07-26 14:25:00,194.080093,194.119995,193.779998,193.979995,386909.0
1690381800,0,2023-07-26 14:30:00,193.972305,194.379898,193.929992,194.270004,622451.0
1690382100,0,2023-07-26 14:35:00,194.274795,194.389999,194.199996,194.229995,414051.0
1690382400,0,2023-07-26 14:40:00,194.220001,194.664993,194.139999,194.525497,697943.0
1690382700,0,2023-07-26 14:45:00,194.582107,194.660003,194.429992,194.550003,527139.0
1690383000,0,2023-07-26 14:50:00,194.559997,194.720001,194.470001,194.5,533988.0
1690383300,0,2023-07-26 14:55:00,194.5,194.552703,194.279998,194.410598,506119.0
1690383600,0,2023-07-26 15:00:00,194.410003,194.494995,194.220001,194.490005,496790.0
1690383900,0,2023-07-26 15:05:00,194.490005,194.529998,194.020004,194.145004,476878.0
1690384200,0,2023-07-26 15:10:00,194.149902,194.25,194.050003,194.229995,307210.0
1690384500,0,2023-07-26 15:15:00,194.229995,194.460006,194.160003,194.440093,279260.0
1690384800,0,2023-07-26 15:20:00,194.445007,194.505004,194.160003,194.160003,283963.0
1690385100,0,2023-07-26 15:25:00,194.154998,194.289993,194.149993,194.240005,222292.0
1690385400,0,2023-07-26 15:30:00,194.240005,194.479995,194.220092,194.470001,214064.0
1690385700,0,2023-07-26 15:35:00,194.479995,194.585006,194.410095,194.539993,227466.0
1690386000,0,2023-07-26 15:40:00,194.544998,194.61,194.479995,194.516006,213390.0
1690386300,0,2023-07-26 15:45:00,194.520004,194.600006,194.339996,194.600006,213199.0
1690386600,0,2023-07-26 15:50:00,194.589996,194.830001,194.520996,194.725006,397764.0
1690386900,0,2023-07-26 15:55:00,194.725006,194.817504,194.7108,194.779998,254014.0
1690387200,0,2023-07-26 16:00:00,194.766403,194.86,194.720092,194.764999,224795.0
1690387500,0,2023-07-26 16:05:00,194.770004,194.850006,194.740005,194.820007,190338.0
1690387800,0,2023-07-26 16:10:00,194.820007,194.940002,194.800003,194.869995,222460.0
1690388100,0,2023-07-26 16:15:00,194.869995,194.929992,194.6958,194.815002,244778.0
1690388400,0,2023-07-26 16:20:00,194.815002,194.815002,194.619995,194.634994,284351.0
1690388700,0,2023-07-26 16:25:00,194.630004,194.630004,194.449996,194.509994,259553.0
1690389000,0,2023-07-26 16:30:00,194.5,194.75,194.5,194.689895,225947.0
1690389300,0,2023-07-26 16:35:00,194.670104,194.684997,194.460006,194.492401,214827.0
1690389600,0,2023-07-26 16:40:00,194.5,194.529998,194.339996,194.380004,430881.0
1690389900,0,2023-07-26 16:45:00,194.375701,194.449996,194.320007,194.340606,176421.0
1690390200,0,2023-07-26 16:50:00,194.339996,194.371093,194.214996,194.214996,604432.0
1690390500,0,2023-07-26 16:55:00,194.214996,194.399993,194.184997,194.375,201774.0
1690390800,0,2023-07-26 17:00:00,194.369995,194.369995,194.25,194.36,208861.0
1690391100,0,2023-07-26 17:05:00,194.36,194.389999,194.289993,194.330001,173950.0
1690391400,0,2023-07-26 17:10:00,194.335006,194.375,194.267807,194.299896,103958.0
1690391700,0,2023-07-26 17:15:00,194.300003,194.395004,194.279998,194.324996,187922.0
1690392000,0,2023-07-26 17:20:00,194.324996,194.399993,194.190002,194.274993,230531.0
1690392300,0,2023-07-26 17:25:00,194.270004,194.36,194.251007,194.36,293363.0
1690392600,0,2023-07-26 17:30:00,194.339996,194.350006,194.229995,194.330001,204675.0
1690392900,0,2023-07-26 17:35:00,194.320007,194.440002,194.272994,194.419998,189986.0
1690393200,0,2023-07-26 17:40:00,194.419998,194.449996,194.320007,194.375,192916.0
1690393500,0,2023-07-26 17:45:00,194.369995,194.434997,194.335006,194.404998,147573.0
1690393800,0,2023-07-26 17:50:00,194.404998,194.429992,194.050003,194.059997,324030.0
1690394100,0,2023-07-26 17:55:00,194.054992,194.1837,194.054992,194.154998,239654.0
1690394400,0,2023-07-26 18:00:00,194.152099,194.720001,193.940002,194.546295,679149.0
1690394700,0,2023-07-26 18:05:00,194.570007,194.61,194.300003,194.520004,313709.0
1690395000,0,2023-07-26 18:10:00,194.509994,194.740005,194.449996,194.490005,377926.0
1690395300,0,2023-07-26 18:15:00,194.479995,194.550003,194.36,194.463104,268223.0
1690395600,0,2023-07-26 18:20:00,194.460006,194.578002,194.324996,194.36,216124.0
1690395900,0,2023-07-26 18:25:00,194.36,194.381103,194.059997,194.270004,314221.0
1690396200,0,2023-07-26 18:30:00,194.25,194.559997,194.200103,194.309997,359594.0
1690396500,0,2023-07-26 18:35:00,194.320007,195.490005,194.320007,195.389999,1467816.0
1690396800,0,2023-07-26 18:40:00,195.389999,195.639999,195.100006,195.337493,1125773.0
1690397100,0,2023-07-26 18:45:00,195.339996,195.429992,194.970001,195.089996,421112.0
1690397400,0,2023-07-26 18:50:00,195.081497,195.490005,194.979995,195.440002,377935.0
1690397700,0,2023-07-26 18:55:00,195.429992,195.470001,194.889999,195.065002,368698.0
1690398000,0,2023-07-26 19:00:00,195.080001,195.190002,194.729995,194.899993,512870.0
1690398300,0,2023-07-26 19:05:00,194.888793,194.940002,193.869995,194.020004,1113645.0
1690398600,0,2023-07-26 19:10:00,193.990005,194.380004,193.869995,193.990005,539459.0
1690398900,0,2023-07-26 19:15:00,193.979995,194.289993,193.660003,194.059997,657230.0
1690399200,0,2023-07-26 19:20:00,194.070007,194.429992,193.960006,194.054992,1079000.0
1690399500,0,2023-07-26 19:25:00,194.054992,194.289993,193.929992,194.214996,651704.0
1690399800,0,2023-07-26 19:30:00,194.210006,194.270004,193.940002,194.209899,419475.0
1690400100,0,2023-07-26 19:35:00,194.210006,194.399993,194.118103,194.380096,324661.0
1690400400,0,2023-07-26 19:40:00,194.384994,194.789993,194.384994,194.759994,484116.0
1690400700,0,2023-07-26 19:45:00,194.759994,194.850006,194.559997,194.570007,459003.0
1690401000,0,2023-07-26 19:50:00,194.559997,194.559997,194.119995,194.199996,750117.0
1690401300,0,2023-07-26 19:55:00,194.210006,194.570007,193.86,194.520004,2662591.0
1690464600,0,2023-07-27 13:30:00,196.020004,196.970001,195.820007,196.830001,2670823.0
1690464900,0,2023-07-27 13:35:00,196.815002,196.979995,196.410003,196.529998,1024192.0
1690465200,0,2023-07-27 13:40:00,196.539993,196.960006,196.527099,196.919998,799321.0
1690465500,0,2023-07-27 13:45:00,196.929992,197.199996,196.809997,196.880004,946178.0
1690465800,0,2023-07-27 13:50:00,196.880004,197.050003,196.690002,196.940002,680485.0
1690466100,0,2023-07-27 13:55:00,196.929992,197.050003,196.600006,196.911804,743353.0
1690466400,0,2023-07-27 14:00:00,196.919998,197.035003,196.649993,196.718994,564010.0
1690466700,0,2023-07-27 14:05:00,196.710006,196.720001,196.389999,196.544998,739690.0
1690467000,0,2023-07-27 14:10:00,196.539993,196.604995,196.389999,196.419998,522341.0
1690467300,0,2023-07-27 14:15:00,196.410003,196.61,196.309997,196.600097,460452.0
1690467600,0,2023-07-27 14:20:00,196.600006,196.679992,196.389999,196.404998,398396.0
1690467900,0,2023-07-27 14:25:00,196.399993,196.404998,195.920104,195.970001,665556.0
1690468200,0,2023-07-27 14:30:00,195.979995,196.239303,195.940002,196.239303,438067.0
1690468500,0,2023-07-27 14:35:00,196.238204,196.259994,196.155105,196.245697,392804.0
1690468800,0,2023-07-27 14:40:00,196.25,196.490005,196.190002,196.449996,436863.0
1690469100,0,2023-07-27 14:45:00,196.449996,196.649902,196.4001,196.418395,480645.0
1690469400,0,2023-07-27 14:50:00,196.410003,196.5,195.990005,196.0,509972.0
1690469700,0,2023-07-27 14:55:00,196.0,196.169998,195.449996,195.543395,645518.0
1690470000,0,2023-07-27 15:00:00,195.544998,196.020004,195.544998,195.850006,575555.0
1690470300,0,2023-07-27 15:05:00,195.839996,195.865005,195.539993,195.654998,413563.0
1690470600,0,2023-07-27 15:10:00,195.654998,195.839996,195.490005,195.630004,496169.0
1690470900,0,2023-07-27 15:15:00,195.638504,195.850006,195.529998,195.779998,354946.0
1690471200,0,2023-07-27 15:20:00,195.785003,196.016204,195.710006,196.0,474147.0
1690471500,0,2023-07-27 15:25:00,196.009994,196.149993,195.934997,196.139999,346450.0
1690471800,0,2023-07-27 15:30:00,196.149993,196.440002,196.149993,196.259994,499366.0
1690472100,0,2023-07-27 15:35:00,196.270004,196.320007,196.040206,196.199996,280863.0
1690472400,0,2023-07-27 15:40:00,196.205001,196.210006,195.979995,196.005004,292293.0
1690472700,0,2023-07-27 15:45:00,196.005004,196.059997,195.830001,195.929992,349799.0
1690473000,0,2023-07-27 15:50:00,195.948699,196.070007,195.820098,195.839996,451010.0
1690473300,0,2023-07-27 15:55:00,195.850006,195.929992,195.710006,195.830001,399963.0
1690473600,0,2023-07-27 16:00:00,195.847106,196.149993,195.830001,196.11,332596.0
1690473900,0,2023-07-27 16:05:00,196.119995,196.134994,195.934997,196.11,274729.0
1690474200,0,2023-07-27 16:10:00,196.115005,196.239303,196.050003,196.100006,398724.0
1690474500,0,2023-07-27 16:15:00,196.100006,196.157897,195.899993,196.054992,233587.0
1690474800,0,2023-07-27 16:20:00,196.050003,196.057601,195.899993,196.018707,193165.0
1690475100,0,2023-07-27 16:25:00,196.029998,196.320007,196.019195,196.304992,336526.0
1690475400,0,2023-07-27 16:30:00,196.307998,196.429992,196.25,196.279998,339682.0
1690475700,0,2023-07-27 16:35:00,196.280105,196.404998,196.210006,196.270004,230004.0
1690476000,0,2023-07-27 16:40:00,196.270004,196.369995,196.205001,196.25,210166.0
1690476300,0,2023-07-27 16:45:00,196.229995,196.339996,196.220001,196.320007,202967.0
1690476600,0,2023-07-27 16:50:00,196.309997,196.330001,196.059997,196.0699,224639.0
1690476900,0,2023-07-27 16:55:00,196.078094,196.080001,195.989898,196.074996,224360.0
1690477200,0,2023-07-27 17:00:00,196.080001,196.259994,196.009994,196.009994,221571.0
1690477500,0,2023-07-27 17:05:00,196.020004,196.119995,195.460006,195.820007,667920.0
1690477800,0,2023-07-27 17:10:00,195.809997,195.929992,195.735,195.869995,232030.0
1690478100,0,2023-07-27 17:15:00,195.86,195.869995,195.149993,195.279998,550809.0
1690478400,0,2023-07-27 17:20:00,195.259994,195.330001,195.009994,195.229995,736989.0
1690478700,0,2023-07-27 17:25:00,195.220001,195.25,194.960006,195.009994,383515.0
1690479000,0,2023-07-27 17:30:00,195.0,195.110198,194.809997,194.909896,493175.0
1690479300,0,2023-07-27 17:35:00,194.910003,195.0,194.720001,194.740005,403013.0
1690479600,0,2023-07-27 17:40:00,194.729995,195.059997,194.690002,194.960006,289571.0
1690479900,0,2023-07-27 17:45:00,194.960006,194.979995,194.639999,194.699996,281938.0
1690480200,0,2023-07-27 17:50:00,194.699996,194.850006,194.470001,194.659896,341279.0
1690480500,0,2023-07-27 17:55:00,194.660003,194.799896,194.509994,194.675994,267268.0
1690480800,0,2023-07-27 18:00:00,194.669998,194.869995,194.440002,194.619903,570283.0
1690481100,0,2023-07-27 18:05:00,194.61,194.690002,194.149993,194.255004,497921.0
1690481400,0,2023-07-27 18:10:00,194.259994,194.259994,193.940002,194.009994,495933.0
1690481700,0,2023-07-27 18:15:00,194.009994,194.470001,193.994995,194.440002,462970.0
1690482000,0,2023-07-27 18:20:00,194.449996,194.529998,194.059997,194.082992,356620.0
1690482300,0,2023-07-27 18:25:00,194.080001,194.130004,193.720001,193.729995,920267.0
1690482600,0,2023-07-27 18:30:00,193.725006,193.910003,193.550003,193.679992,462278.0
1690482900,0,2023-07-27 18:35:00,193.679992,193.720001,193.25,193.350006,588035.0
1690483200,0,2023-07-27 18:40:00,193.339996,193.639892,193.270004,193.527694,526937.0
1690483500,0,2023-07-27 18:45:00,193.5,193.779998,193.429992,193.490005,367423.0
1690483800,0,2023-07-27 18:50:00,193.479995,193.509994,193.130004,193.256103,719291.0
1690484100,0,2023-07-27 18:55:00,193.240005,193.240005,192.919998,192.960006,714042.0
1690484400,0,2023-07-27 19:00:00,192.940002,193.129501,192.851898,193.059997,497685.0
1690484700,0,2023-07-27 19:05:00,193.059997,193.100006,192.830001,193.100006,527521.0
1690485000,0,2023-07-27 19:10:00,193.089996,193.561294,193.080001,193.520095,534588.0
1690485300,0,2023-07-27 19:15:00,193.520004,193.660003,193.210998,193.429992,552577.0
1690485600,0,2023-07-27 19:20:00,193.440002,193.479995,193.070007,193.134994,456467.0
1690485900,0,2023-07-27 19:25:00,193.134994,193.240005,192.960006,193.009994,386471.0
1690486200,0,2023-07-27 19:30:00,193.020004,193.179992,192.910003,192.910003,462897.0
1690486500,0,2023-07-27 19:35:00,192.919998,193.139999,192.785003,193.029998,446740.0
1690486800,0,2023-07-27 19:40:00,193.035003,193.119995,192.809997,192.830001,1122521.0
1690487100,0,2023-07-27 19:45:00,192.835006,193.009994,192.550003,192.925003,971737.0
1690487400,0,2023-07-27 19:50:00,192.940002,193.449996,192.889999,193.164993,1053986.0
1690487700,0,2023-07-27 19:55:00,193.164993,193.559997,193.059997,193.229995,1916040.0
1690551000,0,2023-07-28 13:30:00,194.669998,195.380004,194.139999,195.259994,2070574.0
1690551300,0,2023-07-28 13:35:00,195.250106,195.630004,195.050003,195.630004,1079426.0
1690551600,0,2023-07-28 13:40:00,195.389999,195.550003,195.270004,195.274993,891038.0
1690551900,0,2023-07-28 13:45:00,195.270004,195.830001,195.270004,195.774993,868264.0
1690552200,0,2023-07-28 13:50:00,195.779998,195.979995,195.75,195.889892,958537.0
1690552500,0,2023-07-28 13:55:00,195.880004,195.929992,195.580001,195.649993,651405.0
1690552800,0,2023-07-28 14:00:00,195.660003,196.054992,195.610107,195.979995,1240826.0
1690553100,0,2023-07-28 14:05:00,195.988006,196.0,195.740798,195.854995,484927.0
1690553400,0,2023-07-28 14:10:00,195.86,195.979995,195.740005,195.770004,519211.0
1690553700,0,2023-07-28 14:15:00,195.779998,196.059997,195.769897,195.919998,571926.0
1690554000,0,2023-07-28 14:20:00,195.920104,195.940093,195.759994,195.889999,423418.0
1690554300,0,2023-07-28 14:25:00,195.880004,195.884994,195.429992,195.619995,640723.0
1690554600,0,2023-07-28 14:30:00,195.619995,196.089996,195.61,196.089996,628412.0
1690554900,0,2023-07-28 14:35:00,196.089996,196.149993,195.679992,195.714996,499601.0
1690555200,0,2023-07-28 14:40:00,195.710006,195.820007,195.630004,195.675003,298540.0
1690555500,0,2023-07-28 14:45:00,195.669998,195.830001,195.520004,195.770004,338488.0
1690555800,0,2023-07-28 14:50:00,195.779998,195.800003,195.339996,195.420104,415270.0
1690556100,0,2023-07-28 14:55:00,195.429992,195.775497,195.309997,195.720001,513466.0
1690556400,0,2023-07-28 15:00:00,195.729995,195.839996,195.699996,195.785003,326638.0
1690556700,0,2023-07-28 15:05:00,195.800003,195.979995,195.729995,195.970001,347863.0
1690557000,0,2023-07-28 15:10:00,195.910003,196.119995,195.910003,195.946502,394945.0
1690557300,0,2023-07-28 15:15:00,195.949996,196.229995,195.949996,196.199996,435031.0
1690557600,0,2023-07-28 15:20:00,196.199996,196.440002,196.199996,196.440002,1078042.0
1690557900,0,2023-07-28 15:25:00,196.434997,196.447906,196.199996,196.199996,494844.0
1690558200,0,2023-07-28 15:30:00,196.199996,196.309997,196.100006,196.289993,387179.0
1690558500,0,2023-07-28 15:35:00,196.279998,196.389999,196.259994,196.36,268266.0
1690558800,0,2023-07-28 15:40:00,196.350006,196.520004,196.320007,196.500106,393693.0
1690559100,0,2023-07-28 15:45:00,196.5,196.539993,196.419998,196.470001,364999.0
1690559400,0,2023-07-28 15:50:00,196.475006,196.589996,196.419998,196.570007,373033.0
1690559700,0,2023-07-28 15:55:00,196.570007,196.626007,196.4057,196.509994,403255.0
1690560000,0,2023-07-28 16:00:00,196.520004,196.520004,196.139999,196.259994,456027.0
1690560300,0,2023-07-28 16:05:00,196.240005,196.309997,196.089996,196.139999,306133.0
1690560600,0,2023-07-28 16:10:00,196.130004,196.449996,196.119995,196.440002,271169.0
1690560900,0,2023-07-28 16:15:00,196.434997,196.441192,196.330001,196.375,278897.0
1690561200,0,2023-07-28 16:20:00,196.380004,196.5,196.320007,196.391006,242051.0
1690561500,0,2023-07-28 16:25:00,196.399993,196.470001,196.354995,196.421096,229898.0
1690561800,0,2023-07-28 16:30:00,196.419998,196.429901,196.169998,196.340301,310565.0
1690562100,0,2023-07-28 16:35:00,196.345001,196.410003,196.149993,196.210006,231297.0
1690562400,0,2023-07-28 16:40:00,196.220001,196.255004,196.044906,196.053298,271799.0
1690562700,0,2023-07-28 16:45:00,196.050003,196.11,195.949996,196.059906,315795.0
1690563000,0,2023-07-28 16:50:00,196.054992,196.239807,196.009994,196.180099,609797.0
1690563300,0,2023-07-28 16:55:00,196.190002,196.199996,195.880004,195.945007,527460.0
1690563600,0,2023-07-28 17:00:00,195.940002,195.949996,195.740005,195.800003,306431.0
1690563900,0,2023-07-28 17:05:00,195.779998,195.850006,195.589996,195.645004,219280.0
1690564200,0,2023-07-28 17:10:00,195.639999,195.899993,195.559997,195.880004,239428.0
1690564500,0,2023-07-28 17:15:00,195.869995,195.919998,195.740005,195.8199,222200.0
1690564800,0,2023-07-28 17:20:00,195.804992,195.86,195.61,195.800003,199852.0
1690565100,0,2023-07-28 17:25:00,195.800094,195.820007,195.550003,195.589996,184621.0
1690565400,0,2023-07-28 17:30:00,195.580001,195.770004,195.389999,195.440002,502300.0
1690565700,0,2023-07-28 17:35:00,195.440002,195.460006,195.259994,195.348007,312517.0
1690566000,0,2023-07-28 17:40:00,195.350006,195.359893,195.029998,195.296203,438303.0
1690566300,0,2023-07-28 17:45:00,195.289993,195.311203,195.080001,195.097702,258822.0
1690566600,0,2023-07-28 17:50:00,195.100006,195.539993,195.089996,195.531799,353845.0
1690566900,0,2023-07-28 17:55:00,195.529998,195.740005,195.509994,195.725006,246765.0
1690567200,0,2023-07-28 18:00:00,195.729995,195.919998,195.680206,195.919906,272569.0
1690567500,0,2023-07-28 18:05:00,195.919998,196.059997,195.865005,196.039993,280694.0
1690567800,0,2023-07-28 18:10:00,196.029998,196.054992,195.740005,195.839996,1331155.0
1690568100,0,2023-07-28 18:15:00,195.839996,195.929992,195.770004,195.910003,206335.0
1690568400,0,2023-07-28 18:20:00,195.929901,196.141693,195.895004,195.940002,326829.0
1690568700,0,2023-07-28 18:25:00,195.942504,196.100006,195.929992,196.090194,178530.0
1690569000,0,2023-07-28 18:30:00,196.089996,196.149993,195.960006,195.994995,276600.0
1690569300,0,2023-07-28 18:35:00,195.994995,196.009902,195.61,195.668701,293222.0
1690569600,0,2023-07-28 18:40:00,195.660003,195.929992,195.544998,195.919998,305732.0
1690569900,0,2023-07-28 18:45:00,195.919998,196.095001,195.869995,195.901504,357069.0
1690570200,0,2023-07-28 18:50:00,195.899993,196.199996,195.824996,196.050003,268686.0
1690570500,0,2023-07-28 18:55:00,196.050094,196.054992,195.869995,195.929992,244930.0
1690570800,0,2023-07-28 19:00:00,195.925003,196.009994,195.770004,195.999893,304644.0
1690571100,0,2023-07-28 19:05:00,195.994995,196.11,195.919998,196.065002,372272.0
1690571400,0,2023-07-28 19:10:00,196.059997,196.149993,195.960006,196.040603,388176.0
1690571700,0,2023-07-28 19:15:00,196.029998,196.125,196.0,196.100006,295019.0
1690572000,0,2023-07-28 19:20:00,196.104995,196.104995,195.800003,195.882003,381140.0
1690572300,0,2023-07-28 19:25:00,195.884994,195.979995,195.740005,195.764999,580541.0
1690572600,0,2023-07-28 19:30:00,195.764999,195.990005,195.699996,195.949996,415386.0
1690572900,0,2023-07-28 19:35:00,195.940002,196.0,195.660003,195.669906,428621.0
1690573200,0,2023-07-28 19:40:00,195.664993,195.720001,195.429992,195.520004,650328.0
1690573500,0,2023-07-28 19:45:00,195.520004,195.699996,195.419998,195.490005,602206.0
1690573800,0,2023-07-28 19:50:00,195.479995,195.880004,195.419998,195.779998,1096120.0
1690574100,0,2023-07-28 19:55:00,195.940002,195.949996,195.5,195.839996,2714916.0
1690810200,0,2023-07-31 13:30:00,196.059997,196.380004,195.595001,195.61,2424909.0
1690810500,0,2023-07-31 13:35:00,195.619995,196.179992,195.574996,196.029998,1003821.0
1690810800,0,2023-07-31 13:40:00,196.037506,196.169204,195.899993,196.050994,648690.0
1690811100,0,2023-07-31 13:45:00,196.050003,196.190002,195.850006,195.944107,545272.0
1690811400,0,2023-07-31 13:50:00,195.970001,196.059997,195.771697,195.839996,506556.0
1690811700,0,2023-07-31 13:55:00,195.830001,195.850006,195.389999,195.600006,785739.0
1690812000,0,2023-07-31 14:00:00,195.595001,195.595001,195.259994,195.380004,578536.0
1690812300,0,2023-07-31 14:05:00,195.380004,195.759994,195.340103,195.759994,581704.0
1690812600,0,2023-07-31 14:10:00,195.75,195.929992,195.699996,195.880004,402843.0
1690812900,0,2023-07-31 14:15:00,195.880004,196.0,195.86,195.960006,559486.0
1690813200,0,2023-07-31 14:20:00,195.960006,196.159896,195.929992,196.139602,487170.0
1690813500,0,2023-07-31 14:25:00,196.128005,196.289901,196.029998,196.240005,393194.0
1690813800,0,2023-07-31 14:30:00,196.25,196.330001,196.080001,196.179992,482940.0
1690814100,0,2023-07-31 14:35:00,196.169998,196.300003,196.044998,196.297393,334391.0
1690814400,0,2023-07-31 14:40:00,196.296905,196.339996,196.029998,196.074798,578220.0
1690814700,0,2023-07-31 14:45:00,196.089996,196.154998,195.880996,196.090103,471396.0
1690815000,0,2023-07-31 14:50:00,196.097503,196.339996,196.097503,196.279907,368120.0
1690815300,0,2023-07-31 14:55:00,196.289993,196.380004,196.240005,196.259994,337075.0
1690815600,0,2023-07-31 15:00:00,196.270004,196.490005,196.229995,196.479995,368580.0
1690815900,0,2023-07-31 15:05:00,196.470001,196.470001,196.345001,196.352005,251780.0
1690816200,0,2023-07-31 15:10:00,196.350006,196.429992,196.330001,196.345001,263679.0
1690816500,0,2023-07-31 15:15:00,196.350006,196.365005,196.220001,196.315002,280640.0
1690816800,0,2023-07-31 15:20:00,196.310104,196.326797,196.169998,196.199996,308711.0
1690817100,0,2023-07-31 15:25:00,196.169998,196.190093,196.054992,196.175003,304555.0
1690817400,0,2023-07-31 15:30:00,196.190002,196.268997,195.949996,196.083297,458250.0
1690817700,0,2023-07-31 15:35:00,196.089996,196.240005,196.039993,196.179992,196842.0
1690818000,0,2023-07-31 15:40:00,196.190002,196.251098,196.11,196.190002,185050.0
1690818300,0,2023-07-31 15:45:00,196.190002,196.369995,196.119995,196.359893,333708.0
1690818600,0,2023-07-31 15:50:00,196.354995,196.354995,196.059997,196.070098,349926.0
1690818900,0,2023-07-31 15:55:00,196.076995,196.229995,196.074996,196.139801,303589.0
1690819200,0,2023-07-31 16:00:00,196.139999,196.283294,196.089996,196.149993,257231.0
1690819500,0,2023-07-31 16:05:00,196.149993,196.160003,195.925003,195.9738,287335.0
1690819800,0,2023-07-31 16:10:00,195.979995,196.039993,195.779998,195.785003,359899.0
1690820100,0,2023-07-31 16:15:00,195.779998,196.095001,195.770004,196.074996,372085.0
1690820400,0,2023-07-31 16:20:00,196.070007,196.169998,196.009994,196.115005,289893.0
1690820700,0,2023-07-31 16:25:00,196.119995,196.220001,196.080001,196.154495,164113.0
1690821000,0,2023-07-31 16:30:00,196.149993,196.178894,196.009994,196.032196,177162.0
1690821300,0,2023-07-31 16:35:00,196.039993,196.149993,195.970001,196.089996,177479.0
1690821600,0,2023-07-31 16:40:00,196.100006,196.100006,195.994995,196.080001,176012.0
1690821900,0,2023-07-31 16:45:00,196.070007,196.119995,195.979995,196.109207,157984.0
1690822200,0,2023-07-31 16:50:00,196.101806,196.11,195.942596,196.009994,155899.0
1690822500,0,2023-07-31 16:55:00,196.0,196.005004,195.889999,195.910003,180227.0
1690822800,0,2023-07-31 17:00:00,195.901,195.979995,195.779998,195.940002,470357.0
1690823100,0,2023-07-31 17:05:00,195.940002,196.199996,195.919998,196.190002,334601.0
1690823400,0,2023-07-31 17:10:00,196.199996,196.25,196.179992,196.199996,221445.0
1690823700,0,2023-07-31 17:15:00,196.190002,196.235,195.970001,195.979995,241733.0
1690824000,0,2023-07-31 17:20:00,195.979995,196.169998,195.934997,196.11,244660.0
1690824300,0,2023-07-31 17:25:00,196.11,196.25,196.059997,196.129898,193094.0
1690824600,0,2023-07-31 17:30:00,196.125,196.214996,196.070007,196.169998,181041.0
1690824900,0,2023-07-31 17:35:00,196.160003,196.369995,196.160003,196.339996,242584.0
1690825200,0,2023-07-31 17:40:00,196.350006,196.389999,196.240005,196.365005,272132.0
1690825500,0,2023-07-31 17:45:00,196.36,196.380004,196.210006,196.289993,161942.0
1690825800,0,2023-07-31 17:50:00,196.280105,196.280105,196.11,196.139999,194734.0
1690826100,0,2023-07-31 17:55:00,196.130004,196.25,196.119995,196.239898,138208.0
1690826400,0,2023-07-31 18:00:00,196.235,196.309997,196.195007,196.251007,211226.0
1690826700,0,2023-07-31 18:05:00,196.255599,196.309997,196.169998,196.184997,245261.0
1690827000,0,2023-07-31 18:10:00,196.179992,196.2341,196.11,196.130004,420718.0
1690827300,0,2023-07-31 18:15:00,196.139999,196.365005,196.119995,196.335006,293281.0
1690827600,0,2023-07-31 18:20:00,196.335998,196.369995,196.175003,196.259994,193509.0
1690827900,0,2023-07-31 18:25:00,196.259994,196.279998,196.139999,196.160003,252273.0
1690828200,0,2023-07-31 18:30:00,196.175003,196.210006,196.080001,196.190002,213752.0
1690828500,0,2023-07-31 18:35:00,196.181304,196.210006,195.970001,196.059997,273746.0
1690828800,0,2023-07-31 18:40:00,196.039993,196.059997,195.934997,196.024993,291359.0
1690829100,0,2023-07-31 18:45:00,196.029998,196.199996,195.949996,196.190002,265500.0
1690829400,0,2023-07-31 18:50:00,196.190002,196.320007,196.169998,196.242294,294025.0
1690829700,0,2023-07-31 18:55:00,196.25,196.350006,196.25,196.297393,215092.0
1690830000,0,2023-07-31 19:00:00,196.300003,196.309997,196.039993,196.070007,263625.0
1690830300,0,2023-07-31 19:05:00,196.072601,196.100006,195.990005,195.994995,233538.0
1690830600,0,2023-07-31 19:10:00,195.994995,196.0699,195.960006,196.020004,220074.0
1690830900,0,2023-07-31 19:15:00,196.0,196.119995,195.955001,196.11,250197.0
1690831200,0,2023-07-31 19:20:00,196.11,196.139892,196.014999,196.020004,219985.0
1690831500,0,2023-07-31 19:25:00,196.024993,196.149993,195.994995,196.0876,268892.0
1690831800,0,2023-07-31 19:30:00,196.080001,196.149993,195.949996,196.0065,345646.0
1690832100,0,2023-07-31 19:35:00,196.0,196.039993,195.889999,195.919998,369737.0
1690832400,0,2023-07-31 19:40:00,195.919906,196.11,195.909896,196.034301,424631.0
1690832700,0,2023-07-31 19:45:00,196.035003,196.070007,195.789993,195.830001,552929.0
1690833000,0,2023-07-31 19:50:00,195.839996,196.139999,195.820007,196.039993,899554.0
1690833300,0,2023-07-31 19:55:00,196.039993,196.490005,195.880004,196.490005,2602050.0
1690896600,0,2023-08-01 13:30:00,196.235,196.490005,195.800003,196.389999,1914588.0
1690896900,0,2023-08-01 13:35:00,196.389999,196.589996,196.190002,196.550003,812249.0
1690897200,0,2023-08-01 13:40:00,196.550003,196.679992,196.419998,196.479797,611816.0
1690897500,0,2023-08-01 13:45:00,196.479995,196.729995,196.369995,196.419998,588032.0
1690897800,0,2023-08-01 13:50:00,196.404998,196.690002,196.380004,196.580001,468236.0
1690898100,0,2023-08-01 13:55:00,196.570007,196.61,196.399993,196.455001,501691.0
1690898400,0,2023-08-01 14:00:00,196.460006,196.679992,196.199996,196.490005,703707.0
1690898700,0,2023-08-01 14:05:00,196.5,196.580001,196.059997,196.119995,633078.0
1690899000,0,2023-08-01 14:10:00,196.119995,196.164993,195.660003,195.759994,870197.0
1690899300,0,2023-08-01 14:15:00,195.740005,195.75,195.300003,195.448898,864769.0
1690899600,0,2023-08-01 14:20:00,195.447998,195.509994,195.279998,195.389999,821253.0
1690899900,0,2023-08-01 14:25:00,195.380004,195.621398,195.36,195.475006,762485.0
1690900200,0,2023-08-01 14:30:00,195.479995,195.619003,195.330001,195.470001,551571.0
1690900500,0,2023-08-01 14:35:00,195.470001,195.749893,195.410995,195.729995,553823.0
1690900800,0,2023-08-01 14:40:00,195.729995,195.820007,195.580001,195.654998,506789.0
1690901100,0,2023-08-01 14:45:00,195.649993,195.875,195.552001,195.820007,339391.0
1690901400,0,2023-08-01 14:50:00,195.828094,195.960006,195.770004,195.839996,368649.0
1690901700,0,2023-08-01 14:55:00,195.830001,195.899993,195.679992,195.800003,330501.0
1690902000,0,2023-08-01 15:00:00,195.809997,195.940002,195.600006,195.639999,390823.0
1690902300,0,2023-08-01 15:05:00,195.639999,195.899993,195.636993,195.880004,240251.0
1690902600,0,2023-08-01 15:10:00,195.889999,195.990005,195.839996,195.884994,314002.0
1690902900,0,2023-08-01 15:15:00,195.86,196.0,195.800003,195.901397,242881.0
1690903200,0,2023-08-01 15:20:00,195.889999,195.929992,195.740005,195.820007,233192.0
1690903500,0,2023-08-01 15:25:00,195.809997,196.179992,195.789993,196.115005,317870.0
1690903800,0,2023-08-01 15:30:00,196.11,196.145004,195.949996,196.0,271772.0
1690904100,0,2023-08-01 15:35:00,196.000106,196.096206,195.934997,196.080001,164639.0
1690904400,0,2023-08-01 15:40:00,196.088806,196.088806,195.800003,195.804992,196084.0
1690904700,0,2023-08-01 15:45:00,195.800003,195.880004,195.779998,195.845001,213373.0
1690905000,0,2023-08-01 15:50:00,195.839996,195.889999,195.770004,195.880004,257940.0
1690905300,0,2023-08-01 15:55:00,195.86,195.979995,195.770004,195.914993,314500.0
1690905600,0,2023-08-01 16:00:00,195.910003,195.919998,195.630004,195.695007,378259.0
1690905900,0,2023-08-01 16:05:00,195.690002,195.779998,195.630004,195.75,264771.0
1690906200,0,2023-08-01 16:10:00,195.740005,195.86,195.729995,195.794998,175269.0
1690906500,0,2023-08-01 16:15:00,195.800003,195.809997,195.649993,195.664993,205798.0
1690906800,0,2023-08-01 16:20:00,195.669906,195.679992,195.529907,195.535705,272603.0
1690907100,0,2023-08-01 16:25:00,195.535003,195.61,195.410003,195.497299,276649.0
1690907400,0,2023-08-01 16:30:00,195.479995,195.729995,195.350006,195.676498,359752.0
1690907700,0,2023-08-01 16:35:00,195.679992,195.740997,195.649993,195.684997,150644.0
1690908000,0,2023-08-01 16:40:00,195.688201,195.729995,195.639999,195.716506,133428.0
1690908300,0,2023-08-01 16:45:00,195.720001,195.729995,195.628601,195.710006,163708.0
1690908600,0,2023-08-01 16:50:00,195.714996,195.740005,195.580001,195.705001,174338.0
1690908900,0,2023-08-01 16:55:00,195.712295,195.820007,195.679992,195.779998,205944.0
1690909200,0,2023-08-01 17:00:00,195.779998,195.979995,195.770004,195.970001,294576.0
1690909500,0,2023-08-01 17:05:00,195.964996,196.039993,195.820007,195.854995,258916.0
1690909800,0,2023-08-01 17:10:00,195.850006,195.850006,195.690002,195.729995,162058.0
1690910100,0,2023-08-01 17:15:00,195.725006,195.731506,195.550003,195.619995,205121.0
1690910400,0,2023-08-01 17:20:00,195.619995,195.875,195.619995,195.86,161667.0
1690910700,0,2023-08-01 17:25:00,195.86,195.86,195.679992,195.729507,175799.0
1690911000,0,2023-08-01 17:30:00,195.735,195.740005,195.529998,195.649993,291407.0
1690911300,0,2023-08-01 17:35:00,195.655395,195.679992,195.529998,195.565002,192478.0
1690911600,0,2023-08-01 17:40:00,195.565002,195.820007,195.539993,195.820007,157807.0
1690911900,0,2023-08-01 17:45:00,195.820007,195.949996,195.729995,195.940002,280048.0
1690912200,0,2023-08-01 17:50:00,195.939697,196.059997,195.939697,196.0,242326.0
1690912500,0,2023-08-01 17:55:00,195.990005,196.130004,195.940002,196.070007,194416.0
1690912800,0,2023-08-01 18:00:00,196.067504,196.160003,196.059997,196.160003,224381.0
1690913100,0,2023-08-01 18:05:00,196.160598,196.190002,195.979995,196.070007,213727.0
1690913400,0,2023-08-01 18:10:00,196.070999,196.119293,196.0,196.029006,163142.0
1690913700,0,2023-08-01 18:15:00,196.029998,196.270095,196.029998,196.255004,629036.0
1690914000,0,2023-08-01 18:20:00,196.259994,196.270004,196.11,196.130004,222916.0
1690914300,0,2023-08-01 18:25:00,196.130004,196.210006,196.020004,196.053298,263525.0
1690914600,0,2023-08-01 18:30:00,196.054992,196.089996,195.940002,196.014999,216358.0
1690914900,0,2023-08-01 18:35:00,196.020004,196.119995,195.979995,196.016006,199702.0
1690915200,0,2023-08-01 18:40:00,196.017501,196.075103,195.919998,195.979995,226948.0
1690915500,0,2023-08-01 18:45:00,195.990005,196.020004,195.919998,195.990005,162807.0
1690915800,0,2023-08-01 18:50:00,195.991195,196.005004,195.779998,195.839996,271985.0
1690916100,0,2023-08-01 18:55:00,195.830795,195.899902,195.679992,195.880004,240060.0
1690916400,0,2023-08-01 19:00:00,195.880004,196.079895,195.869995,196.039993,294123.0
1690916700,0,2023-08-01 19:05:00,196.042098,196.080001,195.964996,196.059997,244031.0
1690917000,0,2023-08-01 19:10:00,196.065002,196.100006,195.990005,196.005004,254272.0
1690917300,0,2023-08-01 19:15:00,196.009994,196.059997,195.869995,195.882003,200085.0
1690917600,0,2023-08-01 19:20:00,195.889999,195.940002,195.841003,195.851394,229035.0
1690917900,0,2023-08-01 19:25:00,195.857498,195.880004,195.742904,195.809997,203626.0
1690918200,0,2023-08-01 19:30:00,195.815002,195.949996,195.770004,195.934997,247129.0
1690918500,0,2023-08-01 19:35:00,195.934997,195.970001,195.850006,195.899902,229618.0
1690918800,0,2023-08-01 19:40:00,195.899002,195.904998,195.720001,195.795303,316951.0
1690919100,0,2023-08-01 19:45:00,195.789993,195.899993,195.738693,195.879898,336455.0
1690919400,0,2023-08-01 19:50:00,195.880004,195.990005,195.710006,195.741592,498149.0
1690919700,0,2023-08-01 19:55:00,195.740005,195.740005,195.5,195.600006,2301434.0
1690983000,0,2023-08-02 13:30:00,195.039993,195.179992,194.130004,194.190002,2396629.0
1690983300,0,2023-08-02 13:35:00,194.160095,194.179992,193.580001,193.660003,1244251.0
1690983600,0,2023-08-02 13:40:00,193.660003,193.899993,193.369995,193.5858,1135668.0
1690983900,0,2023-08-02 13:45:00,193.589996,194.119995,193.539993,194.014999,890861.0
1690984200,0,2023-08-02 13:50:00,194.009994,194.149993,193.75,193.820007,719800.0
1690984500,0,2023-08-02 13:55:00,193.820007,194.119995,193.820007,194.0,623310.0
1690984800,0,2023-08-02 14:00:00,194.0,194.270004,193.949996,194.089996,652051.0
1690985100,0,2023-08-02 14:05:00,194.089904,194.089904,193.429992,193.520004,766004.0
1690985400,0,2023-08-02 14:10:00,193.5,193.509002,192.949996,193.039993,841923.0
1690985700,0,2023-08-02 14:15:00,193.029998,193.440002,192.990005,193.410003,578773.0
1690986000,0,2023-08-02 14:20:00,193.419998,193.479995,193.242996,193.475006,492001.0
1690986300,0,2023-08-02 14:25:00,193.470001,193.529907,193.240005,193.278198,412519.0
1690986600,0,2023-08-02 14:30:00,193.270004,193.309997,192.990005,193.134994,560875.0
1690986900,0,2023-08-02 14:35:00,193.134994,193.299896,193.009994,193.240005,381240.0
1690987200,0,2023-08-02 14:40:00,193.220001,193.259994,192.985,193.176101,493314.0
1690987500,0,2023-08-02 14:45:00,193.180694,193.199996,192.970092,193.029998,524747.0
1690987800,0,2023-08-02 14:50:00,193.020004,193.179992,192.990005,193.050003,329094.0
1690988100,0,2023-08-02 14:55:00,193.054992,193.054992,192.75,192.800094,623005.0
1690988400,0,2023-08-02 15:00:00,192.800003,192.979995,192.75,192.888107,538194.0
1690988700,0,2023-08-02 15:05:00,192.880004,192.964996,192.520004,192.649993,464589.0
1690989000,0,2023-08-02 15:10:00,192.648498,192.964996,192.648498,192.910095,465413.0
1690989300,0,2023-08-02 15:15:00,192.910003,193.0,192.759994,192.804992,520592.0
1690989600,0,2023-08-02 15:20:00,192.809997,193.089996,192.649993,193.050003,431008.0
1690989900,0,2023-08-02 15:25:00,193.039993,193.130004,192.910003,193.009994,392869.0
1690990200,0,2023-08-02 15:30:00,193.004898,193.089996,192.869995,193.074996,287932.0
1690990500,0,2023-08-02 15:35:00,193.080001,193.271194,193.009994,193.020095,508320.0
1690990800,0,2023-08-02 15:40:00,193.009994,193.020004,192.889999,192.929992,338648.0
1690991100,0,2023-08-02 15:45:00,192.925003,193.020004,192.679992,192.75,389584.0
1690991400,0,2023-08-02 15:50:00,192.729995,192.779998,192.630004,192.732696,303961.0
1690991700,0,2023-08-02 15:55:00,192.740005,192.770004,192.580001,192.580001,496345.0
1690992000,0,2023-08-02 16:00:00,192.587997,192.630004,192.220001,192.220199,709881.0
1690992300,0,2023-08-02 16:05:00,192.220001,192.309997,192.050003,192.199996,574607.0
1690992600,0,2023-08-02 16:10:00,192.210006,192.279998,192.089996,192.225997,460960.0
1690992900,0,2023-08-02 16:15:00,192.225006,192.520004,192.100006,192.130004,566386.0
1690993200,0,2023-08-02 16:20:00,192.139999,192.220001,191.869995,191.869995,572976.0
1690993500,0,2023-08-02 16:25:00,191.880004,192.050003,191.850692,191.929992,370757.0
1690993800,0,2023-08-02 16:30:00,191.932601,192.130004,191.86,192.104995,460454.0
1690994100,0,2023-08-02 16:35:00,192.100006,192.539993,192.059997,192.300003,598216.0
1690994400,0,2023-08-02 16:40:00,192.309997,192.460006,192.25,192.456298,281268.0
1690994700,0,2023-08-02 16:45:00,192.455001,192.570007,192.430999,192.529998,260699.0
1690995000,0,2023-08-02 16:50:00,192.531005,192.604995,192.430603,192.570007,437561.0
1690995300,0,2023-08-02 16:55:00,192.570007,192.839996,192.535003,192.839996,339888.0
1690995600,0,2023-08-02 17:00:00,192.830001,193.119995,192.779907,193.119995,442714.0
1690995900,0,2023-08-02 17:05:00,193.110794,193.119995,192.869903,192.911499,338082.0
1690996200,0,2023-08-02 17:10:00,192.910003,193.0,192.804992,192.828094,247603.0
1690996500,0,2023-08-02 17:15:00,192.830001,192.947998,192.75,192.940002,210181.0
1690996800,0,2023-08-02 17:20:00,192.929992,192.960006,192.725601,192.735,216281.0
1690997100,0,2023-08-02 17:25:00,192.740005,193.0,192.690002,192.990005,269116.0
1690997400,0,2023-08-02 17:30:00,192.990005,193.179992,192.890106,193.149993,311153.0
1690997700,0,2023-08-02 17:35:00,193.149993,193.25,193.070007,193.212402,296862.0
1690998000,0,2023-08-02 17:40:00,193.210006,193.210006,193.029998,193.059997,246959.0
1690998300,0,2023-08-02 17:45:00,193.070007,193.11,192.929992,192.960006,161903.0
1690998600,0,2023-08-02 17:50:00,192.970001,193.029998,192.854995,192.86,398276.0
1690998900,0,2023-08-02 17:55:00,192.86,192.909896,192.710006,192.830093,218260.0
1690999200,0,2023-08-02 18:00:00,192.839996,193.009994,192.779998,193.0,188132.0
1690999500,0,2023-08-02 18:05:00,192.990005,193.130004,192.839996,193.11,245726.0
1690999800,0,2023-08-02 18:10:00,193.100006,193.100006,192.880004,193.070007,392715.0
1691000100,0,2023-08-02 18:15:00,193.059997,193.259994,193.041,193.229003,289904.0
1691000400,0,2023-08-02 18:20:00,193.225006,193.225006,192.979995,193.0,278973.0
1691000700,0,2023-08-02 18:25:00,193.009994,193.070007,192.899993,192.970001,233612.0
1691001000,0,2023-08-02 18:30:00,192.970001,193.029998,192.800003,192.880004,273731.0
1691001300,0,2023-08-02 18:35:00,192.884994,192.889999,192.699996,192.710006,236389.0
1691001600,0,2023-08-02 18:40:00,192.710006,192.75,192.61,192.628906,271951.0
1691001900,0,2023-08-02 18:45:00,192.600006,192.919998,192.589996,192.770904,286706.0
1691002200,0,2023-08-02 18:50:00,192.779998,192.869995,192.725006,192.859893,224661.0
1691002500,0,2023-08-02 18:55:00,192.86,192.869995,192.699996,192.770004,269529.0
1691002800,0,2023-08-02 19:00:00,192.764999,192.948898,192.729995,192.929992,267864.0
1691003100,0,2023-08-02 19:05:00,192.929992,192.930801,192.659896,192.6949,375679.0
1691003400,0,2023-08-02 19:10:00,192.695007,192.744995,192.600006,192.699996,353135.0
1691003700,0,2023-08-02 19:15:00,192.695007,192.786804,192.410095,192.529998,493756.0
1691004000,0,2023-08-02 19:20:00,192.529998,192.61,192.470001,192.494995,400273.0
1691004300,0,2023-08-02 19:25:00,192.509994,192.570007,192.250106,192.300003,517406.0
1691004600,0,2023-08-02 19:30:00,192.300003,192.399993,192.220001,192.311599,506736.0
1691004900,0,2023-08-02 19:35:00,192.315002,192.608795,192.310104,192.529998,481957.0
1691005200,0,2023-08-02 19:40:00,192.529998,192.919998,192.36,192.770004,775212.0
1691005500,0,2023-08-02 19:45:00,192.779998,192.979995,192.725006,192.934997,687918.0
1691005800,0,2023-08-02 19:50:00,192.940002,192.949996,192.600006,192.682296,906248.0
1691006100,0,2023-08-02 19:55:00,192.690002,192.880004,192.339996,192.589996,2640344.0
1691069400,0,2023-08-03 13:30:00,191.570007,192.169998,190.690002,191.300003,2943684.0
1691069700,0,2023-08-03 13:35:00,191.309997,191.904998,191.113998,191.789993,996632.0
1691070000,0,2023-08-03 13:40:00,191.7901,191.919998,191.589996,191.835006,649372.0
1691070300,0,2023-08-03 13:45:00,191.830001,192.279998,191.669998,191.889999,810228.0
1691070600,0,2023-08-03 13:50:00,191.899993,192.130004,191.830001,191.949996,689370.0
1691070900,0,2023-08-03 13:55:00,191.949996,192.098907,191.669998,191.690002,600303.0
1691071200,0,2023-08-03 14:00:00,191.679992,192.029998,191.529998,191.669998,778590.0
1691071500,0,2023-08-03 14:05:00,191.660003,191.75,191.365005,191.408599,651135.0
1691071800,0,2023-08-03 14:10:00,191.404998,191.740005,191.330001,191.619995,470469.0
1691072100,0,2023-08-03 14:15:00,191.61,191.740005,191.470901,191.619995,432750.0
1691072400,0,2023-08-03 14:20:00,191.61,191.630004,191.149993,191.199996,649819.0
1691072700,0,2023-08-03 14:25:00,191.190002,191.289993,190.839996,190.889999,1050119.0
1691073000,0,2023-08-03 14:30:00,190.895004,191.154998,190.850006,191.130004,607519.0
1691073300,0,2023-08-03 14:35:00,191.139999,191.460006,191.089996,191.4514,471756.0
1691073600,0,2023-08-03 14:40:00,191.449996,191.570007,191.281997,191.321197,438728.0
1691073900,0,2023-08-03 14:45:00,191.330001,191.660003,191.100006,191.611297,652543.0
1691074200,0,2023-08-03 14:50:00,191.615005,191.639892,191.2135,191.241897,514782.0
1691074500,0,2023-08-03 14:55:00,191.240005,191.899993,191.190002,191.720001,703055.0
1691074800,0,2023-08-03 15:00:00,191.720001,191.889999,191.623001,191.690002,707453.0
1691075100,0,2023-08-03 15:05:00,191.690002,191.949996,191.630004,191.940002,397101.0
1691075400,0,2023-08-03 15:10:00,191.920593,192.330001,191.830001,192.294006,690834.0
1691075700,0,2023-08-03 15:15:00,192.294998,192.369995,192.130004,192.259994,516998.0
1691076000,0,2023-08-03 15:20:00,192.269897,192.369995,192.089996,192.225006,408510.0
1691076300,0,2023-08-03 15:25:00,192.220001,192.279998,192.059997,192.100006,398288.0
1691076600,0,2023-08-03 15:30:00,192.11,192.199996,191.940002,192.057998,381421.0
1691076900,0,2023-08-03 15:35:00,192.050094,192.089904,191.899993,192.053298,326576.0
1691077200,0,2023-08-03 15:40:00,192.050003,192.080001,191.880004,191.922698,382480.0
1691077500,0,2023-08-03 15:45:00,191.914993,192.0,191.770004,191.940093,323194.0
1691077800,0,2023-08-03 15:50:00,191.945007,192.11,191.919998,192.074996,409040.0
1691078100,0,2023-08-03 15:55:00,192.059997,192.059997,191.729995,191.740005,349266.0
1691078400,0,2023-08-03 16:00:00,191.740005,191.821899,191.61,191.750106,358270.0
1691078700,0,2023-08-03 16:05:00,191.75,191.889999,191.720001,191.729995,322356.0
1691079000,0,2023-08-03 16:10:00,191.720001,191.899993,191.649993,191.649993,329703.0
1691079300,0,2023-08-03 16:15:00,191.660003,191.86,191.630004,191.854995,319343.0
1691079600,0,2023-08-03 16:20:00,191.86,191.929992,191.770004,191.906692,330270.0
1691079900,0,2023-08-03 16:25:00,191.909606,192.0,191.710006,191.8264,400788.0
1691080200,0,2023-08-03 16:30:00,191.834793,191.940002,191.720001,191.762405,276835.0
1691080500,0,2023-08-03 16:35:00,191.764999,191.970001,191.755004,191.919998,257093.0
1691080800,0,2023-08-03 16:40:00,191.929992,192.109695,191.919998,192.058807,279512.0
1691081100,0,2023-08-03 16:45:00,192.056304,192.339996,192.035003,192.320007,372820.0
1691081400,0,2023-08-03 16:50:00,192.320007,192.36,192.210006,192.279998,323796.0
1691081700,0,2023-08-03 16:55:00,192.279998,192.309997,192.160003,192.214996,309859.0
1691082000,0,2023-08-03 17:00:00,192.220001,192.300003,192.121994,192.244995,348242.0
1691082300,0,2023-08-03 17:05:00,192.240005,192.270004,191.899993,192.000793,508193.0
1691082600,0,2023-08-03 17:10:00,192.0,192.089096,191.929992,192.039993,278599.0
1691082900,0,2023-08-03 17:15:00,192.044998,192.044998,191.869995,192.003997,337050.0
1691083200,0,2023-08-03 17:20:00,192.009994,192.089996,191.960006,192.080001,183521.0
1691083500,0,2023-08-03 17:25:00,192.080001,192.104995,191.850006,191.884994,251389.0
1691083800,0,2023-08-03 17:30:00,191.880004,191.960006,191.800003,191.815002,246613.0
1691084100,0,2023-08-03 17:35:00,191.800003,191.809997,191.589996,191.675003,405481.0
1691084400,0,2023-08-03 17:40:00,191.675003,191.679992,191.390106,191.429992,581402.0
1691084700,0,2023-08-03 17:45:00,191.419998,191.440002,191.270004,191.320007,447927.0
1691085000,0,2023-08-03 17:50:00,191.315002,191.570007,191.240005,191.505004,390169.0
1691085300,0,2023-08-03 17:55:00,191.509994,191.539001,191.335998,191.370193,342017.0
1691085600,0,2023-08-03 18:00:00,191.369995,191.5,191.36,191.425003,446273.0
1691085900,0,2023-08-03 18:05:00,191.410003,191.5,191.259994,191.380096,430121.0
1691086200,0,2023-08-03 18:10:00,191.380004,191.429992,191.199996,191.354995,382852.0
1691086500,0,2023-08-03 18:15:00,191.354995,191.61,191.350006,191.592697,342283.0
1691086800,0,2023-08-03 18:20:00,191.595001,191.789993,191.559997,191.779998,311754.0
1691087100,0,2023-08-03 18:25:00,191.779998,191.830001,191.649993,191.735,443896.0
1691087400,0,2023-08-03 18:30:00,191.740005,191.880004,191.669998,191.86,367117.0
1691087700,0,2023-08-03 18:35:00,191.86,191.880004,191.600006,191.764999,459856.0
1691088000,0,2023-08-03 18:40:00,191.759994,191.949996,191.720901,191.789993,443472.0
1691088300,0,2023-08-03 18:45:00,191.789993,191.899993,191.475006,191.534606,449753.0
1691088600,0,2023-08-03 18:50:00,191.539993,191.919998,191.490005,191.899993,421754.0
1691088900,0,2023-08-03 18:55:00,191.910003,191.919998,191.759994,191.839996,341891.0
1691089200,0,2023-08-03 19:00:00,191.850006,191.949996,191.699996,191.770004,371322.0
1691089500,0,2023-08-03 19:05:00,191.774993,191.785003,191.449996,191.539993,546966.0
1691089800,0,2023-08-03 19:10:00,191.539993,191.539993,191.180603,191.2415,606573.0
1691090100,0,2023-08-03 19:15:00,191.240005,191.25,191.070007,191.240005,558540.0
1691090400,0,2023-08-03 19:20:00,191.229995,191.259994,191.070007,191.210006,463861.0
1691090700,0,2023-08-03 19:25:00,191.213104,191.380004,191.11,191.160003,680453.0
1691091000,0,2023-08-03 19:30:00,191.158599,191.356796,191.139999,191.259994,550466.0
1691091300,0,2023-08-03 19:35:00,191.259994,191.339996,191.059997,191.169998,1182513.0
1691091600,0,2023-08-03 19:40:00,191.175003,191.190002,191.029998,191.070007,700971.0
1691091900,0,2023-08-03 19:45:00,191.070007,191.169998,190.990005,191.050003,906985.0
1691092200,0,2023-08-03 19:50:00,191.039993,191.490005,191.020004,191.439895,1193079.0
1691092500,0,2023-08-03 19:55:00,191.440002,191.729995,191.009902,191.009902,3387590.0
1691155800,0,2023-08-04 13:30:00,184.625,185.5,184.490005,185.0,12151981.0
1691156100,0,2023-08-04 13:35:00,185.0,187.380004,184.979995,187.122802,4514895.0
1691156400,0,2023-08-04 13:40:00,187.130004,187.309997,185.020004,185.339996,3684635.0
1691156700,0,2023-08-04 13:45:00,185.330001,187.139999,184.910003,185.914505,3468933.0
1691157000,0,2023-08-04 13:50:00,185.940002,185.994995,185.029998,185.080001,2097371.0
1691157300,0,2023-08-04 13:55:00,185.080001,185.679992,184.744995,185.294998,2766867.0
1691157600,0,2023-08-04 14:00:00,185.300003,185.309997,184.539993,184.720001,2022427.0
1691157900,0,2023-08-04 14:05:00,184.710006,185.139999,184.270004,184.949996,2308034.0
1691158200,0,2023-08-04 14:10:00,184.949996,185.535003,184.839996,185.050003,1621993.0
1691158500,0,2023-08-04 14:15:00,185.035003,185.770004,185.0,185.410003,1453751.0
1691158800,0,2023-08-04 14:20:00,185.410003,185.75,185.156997,185.440002,1090246.0
1691159100,0,2023-08-04 14:25:00,185.429992,185.559997,184.940002,185.11,1178584.0
1691159400,0,2023-08-04 14:30:00,185.100006,185.634994,185.070007,185.452392,1197299.0
1691159700,0,2023-08-04 14:35:00,185.458999,185.634994,185.080001,185.11,873840.0
1691160000,0,2023-08-04 14:40:00,185.119995,185.267501,184.990005,185.25,1043719.0
1691160300,0,2023-08-04 14:45:00,185.25,185.389999,184.929992,184.992004,1001961.0
1691160600,0,2023-08-04 14:50:00,184.990005,185.289993,184.945007,185.169998,1011755.0
1691160900,0,2023-08-04 14:55:00,185.190002,185.479003,185.190002,185.36,769197.0
1691161200,0,2023-08-04 15:00:00,185.369995,185.949996,185.229995,185.759994,1109749.0
1691161500,0,2023-08-04 15:05:00,185.759994,186.375,185.679992,186.199996,1031509.0
1691161800,0,2023-08-04 15:10:00,186.199996,186.289993,185.5,185.559997,1091072.0
1691162100,0,2023-08-04 15:15:00,185.570007,185.660003,185.279998,185.36,772313.0
1691162400,0,2023-08-04 15:20:00,185.369995,185.490005,185.220901,185.300003,666216.0
1691162700,0,2023-08-04 15:25:00,185.289993,185.369995,185.179992,185.309997,577544.0
1691163000,0,2023-08-04 15:30:00,185.315002,185.330001,184.929992,185.11,1242839.0
1691163300,0,2023-08-04 15:35:00,185.111206,185.220001,184.940002,185.103302,814799.0
1691163600,0,2023-08-04 15:40:00,185.100006,185.119995,184.990005,185.024993,628841.0
1691163900,0,2023-08-04 15:45:00,185.020004,185.644195,185.014999,185.609893,1172697.0
1691164200,0,2023-08-04 15:50:00,185.604995,185.779998,185.36,185.391494,763175.0
1691164500,0,2023-08-04 15:55:00,185.395004,185.654998,185.304992,185.600006,534168.0
1691164800,0,2023-08-04 16:00:00,185.604995,185.679992,185.589996,185.619995,508924.0
1691165100,0,2023-08-04 16:05:00,185.619995,185.619995,185.380004,185.460006,563374.0
1691165400,0,2023-08-04 16:10:00,185.449996,185.524993,185.259994,185.494995,436553.0
1691165700,0,2023-08-04 16:15:00,185.490005,185.490005,185.160003,185.209701,407546.0
1691166000,0,2023-08-04 16:20:00,185.210006,185.259994,185.080001,185.244995,545768.0
1691166300,0,2023-08-04 16:25:00,185.25,185.490005,185.25,185.479995,596200.0
1691166600,0,2023-08-04 16:30:00,185.479995,185.494995,185.240005,185.274993,389309.0
1691166900,0,2023-08-04 16:35:00,185.279998,185.440002,185.220001,185.36,467212.0
1691167200,0,2023-08-04 16:40:00,185.365005,185.399993,185.190002,185.399993,380527.0
1691167500,0,2023-08-04 16:45:00,185.365005,185.470001,185.290298,185.339996,418751.0
1691167800,0,2023-08-04 16:50:00,185.345001,185.350006,185.25,185.345001,358557.0
1691168100,0,2023-08-04 16:55:00,185.350006,185.350006,185.190002,185.220001,387172.0
1691168400,0,2023-08-04 17:00:00,185.229995,185.259994,185.080001,185.115005,820659.0
1691168700,0,2023-08-04 17:05:00,185.117492,185.130004,184.970001,185.085006,861594.0
1691169000,0,2023-08-04 17:10:00,185.084793,185.089004,184.949996,184.979797,512372.0
1691169300,0,2023-08-04 17:15:00,184.970001,185.050003,184.789993,185.035003,969309.0
1691169600,0,2023-08-04 17:20:00,185.037902,185.050003,184.949996,184.949996,455231.0
1691169900,0,2023-08-04 17:25:00,184.949996,185.089996,184.850006,184.979995,917012.0
1691170200,0,2023-08-04 17:30:00,184.979995,185.050003,184.940002,185.044998,412675.0
1691170500,0,2023-08-04 17:35:00,185.044998,185.050003,184.910095,184.959899,479858.0
1691170800,0,2023-08-04 17:40:00,184.949996,185.169998,184.940002,185.048995,576072.0
1691171100,0,2023-08-04 17:45:00,185.044998,185.158203,185.020004,185.070007,524576.0
1691171400,0,2023-08-04 17:50:00,185.070007,185.080001,184.949996,184.994995,546984.0
1691171700,0,2023-08-04 17:55:00,184.990005,185.009994,184.869995,184.910003,742826.0
1691172000,0,2023-08-04 18:00:00,184.910003,184.914993,184.0,184.074996,1717136.0
1691172300,0,2023-08-04 18:05:00,184.070007,184.226196,183.951004,184.095001,1655371.0
1691172600,0,2023-08-04 18:10:00,184.093002,184.160003,183.820007,184.020004,983840.0
1691172900,0,2023-08-04 18:15:00,184.021697,184.160003,183.669998,183.755004,1213066.0
1691173200,0,2023-08-04 18:20:00,183.755004,183.755004,183.300003,183.369995,1433288.0
1691173500,0,2023-08-04 18:25:00,183.369995,183.580001,183.179992,183.365005,2200748.0
1691173800,0,2023-08-04 18:30:00,183.365005,183.550003,183.179992,183.320098,1131097.0
1691174100,0,2023-08-04 18:35:00,183.330001,183.339996,182.809997,182.850006,1628751.0
1691174400,0,2023-08-04 18:40:00,182.845001,183.160003,182.820007,182.970001,1135874.0
1691174700,0,2023-08-04 18:45:00,182.960006,182.979995,182.699996,182.889999,992752.0
1691175000,0,2023-08-04 18:50:00,182.889999,183.100006,182.330001,182.384506,1564547.0
1691175300,0,2023-08-04 18:55:00,182.380004,182.569503,182.070007,182.350006,1509653.0
1691175600,0,2023-08-04 19:00:00,182.354995,182.739898,182.320007,182.539993,1142980.0
1691175900,0,2023-08-04 19:05:00,182.539993,182.7453,182.369995,182.635192,895372.0
1691176200,0,2023-08-04 19:10:00,182.630004,183.070007,182.61,183.050003,1090264.0
1691176500,0,2023-08-04 19:15:00,183.024993,183.240005,182.839996,182.895004,1107515.0
1691176800,0,2023-08-04 19:20:00,182.889999,183.070007,182.630004,182.649993,996619.0
1691177100,0,2023-08-04 19:25:00,182.645004,182.740005,182.470001,182.690002,1005362.0
1691177400,0,2023-08-04 19:30:00,182.699996,182.880004,182.630004,182.660003,976167.0
1691177700,0,2023-08-04 19:35:00,182.660003,182.75,182.419998,182.472198,969193.0
1691178000,0,2023-08-04 19:40:00,182.470001,182.580001,182.139999,182.244598,1301957.0
1691178300,0,2023-08-04 19:45:00,182.25,182.5,182.199203,182.395004,1587649.0
1691178600,0,2023-08-04 19:50:00,182.399993,182.445007,182.149993,182.25,2238999.0
1691178900,0,2023-08-04 19:55:00,182.25,182.375,181.919998,182.0,4884168.0
1691415000,0,2023-08-07 13:30:00,182.130004,183.130004,180.130004,180.559997,9691321.0
1691415300,0,2023-08-07 13:35:00,180.550003,181.220001,180.25,180.320007,2946536.0
1691415600,0,2023-08-07 13:40:00,180.332199,180.399993,179.300003,179.410003,3779398.0
1691415900,0,2023-08-07 13:45:00,179.410095,179.509994,178.800003,178.86,2790485.0
1691416200,0,2023-08-07 13:50:00,178.86,179.399002,178.740005,179.014999,2461760.0
1691416500,0,2023-08-07 13:55:00,179.009994,179.205001,178.210098,178.389999,2625929.0
1691416800,0,2023-08-07 14:00:00,178.395004,178.880004,178.309997,178.869995,2006271.0
1691417100,0,2023-08-07 14:05:00,178.864395,179.339996,178.660003,179.320007,1521484.0
1691417400,0,2023-08-07 14:10:00,179.317596,179.669998,179.270004,179.5316,1665800.0
1691417700,0,2023-08-07 14:15:00,179.529998,179.789993,179.320007,179.460006,1500117.0
1691418000,0,2023-08-07 14:20:00,179.460006,179.679992,179.380004,179.479904,1337120.0
1691418300,0,2023-08-07 14:25:00,179.470001,179.559997,179.020004,179.035003,1426725.0
1691418600,0,2023-08-07 14:30:00,179.029998,179.039993,178.520004,178.675003,1446437.0
1691418900,0,2023-08-07 14:35:00,178.679992,179.190994,178.649993,179.190002,1117056.0
1691419200,0,2023-08-07 14:40:00,179.184997,179.309997,178.750106,178.770004,1032721.0
1691419500,0,2023-08-07 14:45:00,178.759994,178.955001,178.630004,178.926193,862814.0
1691419800,0,2023-08-07 14:50:00,178.929992,178.940002,178.509994,178.589996,902974.0
1691420100,0,2023-08-07 14:55:00,178.580001,178.710006,178.065002,178.11,1464487.0
1691420400,0,2023-08-07 15:00:00,178.11,178.179992,177.86,178.051803,1979000.0
1691420700,0,2023-08-07 15:05:00,178.050003,178.050003,177.559997,177.985,1419399.0
1691421000,0,2023-08-07 15:10:00,177.990005,178.130004,177.869995,177.980102,1103977.0
1691421300,0,2023-08-07 15:15:00,177.990005,178.050003,177.580001,177.657501,1221766.0
1691421600,0,2023-08-07 15:20:00,177.654998,178.020004,177.649993,177.798995,981936.0
1691421900,0,2023-08-07 15:25:00,177.794998,177.955001,177.570007,177.770004,1032697.0
1691422200,0,2023-08-07 15:30:00,177.764999,177.770004,177.350006,177.669998,1267850.0
1691422500,0,2023-08-07 15:35:00,177.664993,178.009994,177.639999,177.779998,1049448.0
1691422800,0,2023-08-07 15:40:00,177.779998,178.175003,177.759994,178.134994,896359.0
1691423100,0,2023-08-07 15:45:00,178.130004,178.432006,178.11,178.410003,905727.0
1691423400,0,2023-08-07 15:50:00,178.414993,178.589996,178.270004,178.585006,750690.0
1691423700,0,2023-08-07 15:55:00,178.589996,178.785003,178.541,178.649993,846667.0
1691424000,0,2023-08-07 16:00:00,178.660003,178.789993,178.460006,178.759994,717464.0
1691424300,0,2023-08-07 16:05:00,178.770004,178.830001,178.660003,178.684997,676660.0
1691424600,0,2023-08-07 16:10:00,178.690002,178.800003,178.559997,178.600006,671034.0
1691424900,0,2023-08-07 16:15:00,178.604995,178.710006,178.559997,178.570007,598786.0
1691425200,0,2023-08-07 16:20:00,178.559997,178.564193,178.320007,178.390899,753259.0
1691425500,0,2023-08-07 16:25:00,178.399993,178.589996,178.339996,178.365005,662214.0
1691425800,0,2023-08-07 16:30:00,178.365005,178.399993,178.020004,178.039993,659364.0
1691426100,0,2023-08-07 16:35:00,178.035003,178.209899,177.889999,177.940093,931797.0
1691426400,0,2023-08-07 16:40:00,177.945007,178.079895,177.850006,177.960006,560378.0
1691426700,0,2023-08-07 16:45:00,177.949996,178.229995,177.740005,178.225006,790813.0
1691427000,0,2023-08-07 16:50:00,178.229995,178.470001,178.190002,178.440002,545091.0
1691427300,0,2023-08-07 16:55:00,178.440795,178.460006,178.214996,178.229995,509547.0
1691427600,0,2023-08-07 17:00:00,178.235,178.410003,178.080001,178.115005,547457.0
1691427900,0,2023-08-07 17:05:00,178.11,178.160003,178.014999,178.119995,419322.0
1691428200,0,2023-08-07 17:10:00,178.125,178.320007,177.970001,178.039993,601579.0
1691428500,0,2023-08-07 17:15:00,178.050003,178.289993,178.014999,178.279998,441391.0
1691428800,0,2023-08-07 17:20:00,178.274993,178.380004,178.149993,178.189804,520956.0
1691429100,0,2023-08-07 17:25:00,178.199996,178.389892,178.074996,178.335006,630332.0
1691429400,0,2023-08-07 17:30:00,178.339996,178.345001,178.101104,178.199996,395099.0
1691429700,0,2023-08-07 17:35:00,178.199996,178.289993,178.149993,178.184997,409861.0
1691430000,0,2023-08-07 17:40:00,178.190002,178.375,178.169998,178.190002,567489.0
1691430300,0,2023-08-07 17:45:00,178.190002,178.639999,178.050003,178.570007,829279.0
1691430600,0,2023-08-07 17:50:00,178.570007,178.820007,178.544998,178.75,975323.0
1691430900,0,2023-08-07 17:55:00,178.75,178.86,178.690002,178.838394,599391.0
1691431200,0,2023-08-07 18:00:00,178.839996,179.039993,178.820007,178.86,685349.0
1691431500,0,2023-08-07 18:05:00,178.86,178.909805,178.639999,178.710006,655294.0
1691431800,0,2023-08-07 18:10:00,178.705001,178.709899,178.330001,178.335006,660371.0
1691432100,0,2023-08-07 18:15:00,178.330001,178.649993,178.309997,178.61,610524.0
1691432400,0,2023-08-07 18:20:00,178.615005,178.690002,178.520004,178.544998,385665.0
1691432700,0,2023-08-07 18:25:00,178.544998,178.558593,178.330001,178.449996,498078.0
1691433000,0,2023-08-07 18:30:00,178.470001,178.699996,178.470001,178.604995,492319.0
1691433300,0,2023-08-07 18:35:00,178.618392,178.710006,178.539993,178.695007,436158.0
1691433600,0,2023-08-07 18:40:00,178.690093,178.695007,178.5,178.61,452260.0
1691433900,0,2023-08-07 18:45:00,178.61,178.660003,178.5,178.589996,401144.0
1691434200,0,2023-08-07 18:50:00,178.589996,178.630004,178.5,178.589996,363603.0
1691434500,0,2023-08-07 18:55:00,178.585006,178.630004,178.460006,178.475006,449297.0
1691434800,0,2023-08-07 19:00:00,178.479995,178.619995,178.455001,178.570007,566124.0
1691435100,0,2023-08-07 19:05:00,178.580001,178.600006,178.310104,178.343994,609190.0
1691435400,0,2023-08-07 19:10:00,178.345001,178.391204,178.220001,178.259994,579983.0
1691435700,0,2023-08-07 19:15:00,178.25,178.429992,178.220001,178.320007,494092.0
1691436000,0,2023-08-07 19:20:00,178.320098,178.399993,178.25,178.2872,416034.0
1691436300,0,2023-08-07 19:25:00,178.289993,178.5,178.279998,178.480102,564070.0
1691436600,0,2023-08-07 19:30:00,178.485,178.660003,178.389999,178.620605,798206.0
1691436900,0,2023-08-07 19:35:00,178.619995,178.830001,178.61,178.800003,751197.0
1691437200,0,2023-08-07 19:40:00,178.7966,178.809997,178.473007,178.630004,1231156.0
1691437500,0,2023-08-07 19:45:00,178.639999,178.679992,178.440002,178.494995,904703.0
1691437800,0,2023-08-07 19:50:00,178.490005,179.220001,178.479995,178.990097,2038262.0
1691438100,0,2023-08-07 19:55:00,178.994995,179.009994,178.529998,178.800003,4456145.0
1691501400,0,2023-08-08 13:30:00,179.375,179.440002,178.850006,178.959899,6372881.0
1691501700,0,2023-08-08 13:35:00,178.899993,179.36,178.809997,179.324996,1872262.0
1691502000,0,2023-08-08 13:40:00,179.320007,179.465698,178.520004,178.580001,2011866.0
1691502300,0,2023-08-08 13:45:00,178.589996,178.589996,178.020004,178.080001,1390507.0
1691502600,0,2023-08-08 13:50:00,178.100006,178.104995,177.61,177.779998,1612768.0
1691502900,0,2023-08-08 13:55:00,177.779998,178.070007,177.580001,178.050003,1350447.0
1691503200,0,2023-08-08 14:00:00,178.050003,178.339996,177.759994,178.339996,1353313.0
1691503500,0,2023-08-08 14:05:00,178.330093,178.5,178.154998,178.429992,896756.0
1691503800,0,2023-08-08 14:10:00,178.429992,178.440002,178.080001,178.160095,882517.0
1691504100,0,2023-08-08 14:15:00,178.160003,178.764999,178.11,178.660003,1071937.0
1691504400,0,2023-08-08 14:20:00,178.649993,178.945007,178.490005,178.838806,1185602.0
1691504700,0,2023-08-08 14:25:00,178.835006,179.208206,178.690002,179.179992,1891368.0
1691505000,0,2023-08-08 14:30:00,179.190002,179.220001,178.690002,178.755004,913900.0
1691505300,0,2023-08-08 14:35:00,178.770004,178.869995,178.580001,178.86,682213.0
1691505600,0,2023-08-08 14:40:00,178.86,179.059997,178.793502,178.979995,730705.0
1691505900,0,2023-08-08 14:45:00,178.985,178.994995,178.369995,178.389007,697800.0
1691506200,0,2023-08-08 14:50:00,178.380004,178.559997,178.289993,178.535003,545188.0
1691506500,0,2023-08-08 14:55:00,178.537994,178.570007,178.100006,178.119995,651063.0
1691506800,0,2023-08-08 15:00:00,178.130004,178.205001,177.934997,178.0,757929.0
1691507100,0,2023-08-08 15:05:00,177.990005,178.169998,177.960006,178.139999,1765238.0
1691507400,0,2023-08-08 15:10:00,178.145706,178.339996,178.005004,178.330307,777996.0
1691507700,0,2023-08-08 15:15:00,178.330001,178.348205,178.149993,178.25,458503.0
1691508000,0,2023-08-08 15:20:00,178.25,178.25,178.055892,178.132507,438058.0
1691508300,0,2023-08-08 15:25:00,178.136703,178.149993,177.979995,178.039993,492992.0
1691508600,0,2023-08-08 15:30:00,178.039993,178.079895,177.889999,177.990005,693102.0
1691508900,0,2023-08-08 15:35:00,177.994995,178.259994,177.949996,178.164993,631426.0
1691509200,0,2023-08-08 15:40:00,178.164993,178.164993,177.824996,177.979904,517790.0
1691509500,0,2023-08-08 15:45:00,177.970001,178.0,177.865005,177.889999,423338.0
1691509800,0,2023-08-08 15:50:00,177.889999,178.009994,177.889999,177.893096,347517.0
1691510100,0,2023-08-08 15:55:00,177.895004,178.0,177.830001,177.865005,371754.0
1691510400,0,2023-08-08 16:00:00,177.867797,178.294998,177.839996,178.270095,669865.0
1691510700,0,2023-08-08 16:05:00,178.285003,178.649993,178.259994,178.61,638467.0
1691511000,0,2023-08-08 16:10:00,178.61,178.654998,178.529998,178.634994,350337.0
1691511300,0,2023-08-08 16:15:00,178.630004,178.755004,178.589996,178.746902,388644.0
1691511600,0,2023-08-08 16:20:00,178.740097,178.762496,178.529998,178.719497,388396.0
1691511900,0,2023-08-08 16:25:00,178.714996,178.804992,178.649993,178.690002,289807.0
1691512200,0,2023-08-08 16:30:00,178.679992,178.937301,178.649993,178.904998,351368.0
1691512500,0,2023-08-08 16:35:00,178.908294,178.990005,178.720001,178.759994,447026.0
1691512800,0,2023-08-08 16:40:00,178.755004,178.779998,178.580001,178.589996,337050.0
1691513100,0,2023-08-08 16:45:00,178.580001,178.740005,178.580001,178.656997,246458.0
1691513400,0,2023-08-08 16:50:00,178.651702,178.803207,178.639999,178.759902,648683.0
1691513700,0,2023-08-08 16:55:00,178.75,178.959594,178.740005,178.910003,381244.0
1691514000,0,2023-08-08 17:00:00,178.919006,179.240005,178.880004,179.205001,593003.0
1691514300,0,2023-08-08 17:05:00,179.210006,179.240005,178.919998,179.051498,463414.0
1691514600,0,2023-08-08 17:10:00,179.050003,179.181503,178.910003,179.181503,307994.0
1691514900,0,2023-08-08 17:15:00,179.179992,179.479995,179.164993,179.315307,599526.0
1691515200,0,2023-08-08 17:20:00,179.309997,179.389999,179.119995,179.130004,408913.0
1691515500,0,2023-08-08 17:25:00,179.139999,179.149993,178.884994,178.893295,1219549.0
1691515800,0,2023-08-08 17:30:00,178.889999,179.100006,178.850006,178.86,364781.0
1691516100,0,2023-08-08 17:35:00,178.854995,179.11,178.699996,179.099899,519737.0
1691516400,0,2023-08-08 17:40:00,179.095001,179.199996,179.059997,179.140106,304231.0
1691516700,0,2023-08-08 17:45:00,179.139999,179.199996,178.960693,178.979995,407699.0
1691517000,0,2023-08-08 17:50:00,178.970001,179.179992,178.86,179.070007,478408.0
1691517300,0,2023-08-08 17:55:00,179.070007,179.149993,178.949996,179.044998,301406.0
1691517600,0,2023-08-08 18:00:00,179.050003,179.149902,178.940002,179.050003,280431.0
1691517900,0,2023-08-08 18:05:00,179.039993,179.100006,178.910003,179.029998,420247.0
1691518200,0,2023-08-08 18:10:00,179.024993,179.240097,178.929992,179.189804,401692.0
1691518500,0,2023-08-08 18:15:00,179.187103,179.419998,179.169998,179.3441,471325.0
1691518800,0,2023-08-08 18:20:00,179.339996,179.4001,179.130996,179.164993,344233.0
1691519100,0,2023-08-08 18:25:00,179.169998,179.210693,179.085006,179.160003,277883.0
1691519400,0,2023-08-08 18:30:00,179.169998,179.210006,179.059906,179.184997,384325.0
1691519700,0,2023-08-08 18:35:00,179.190002,179.229995,179.070007,179.139999,343175.0
1691520000,0,2023-08-08 18:40:00,179.139892,179.179992,179.039993,179.071197,332535.0
1691520300,0,2023-08-08 18:45:00,179.070007,179.179992,179.059997,179.160003,219599.0
1691520600,0,2023-08-08 18:50:00,179.154998,179.272506,179.115005,179.259994,297320.0
1691520900,0,2023-08-08 18:55:00,179.259994,179.550003,179.25,179.485,670688.0
1691521200,0,2023-08-08 19:00:00,179.490005,179.529998,179.350006,179.369995,570397.0
1691521500,0,2023-08-08 19:05:00,179.369995,179.699996,179.339996,179.550003,1215784.0
1691521800,0,2023-08-08 19:10:00,179.550003,179.675003,179.440994,179.550003,541327.0
1691522100,0,2023-08-08 19:15:00,179.550003,179.630004,179.460006,179.549392,411484.0
1691522400,0,2023-08-08 19:20:00,179.5475,179.789993,179.539993,179.785003,679421.0
1691522700,0,2023-08-08 19:25:00,179.779998,179.940002,179.710098,179.809997,820679.0
1691523000,0,2023-08-08 19:30:00,179.815002,179.880004,179.554992,179.7388,802210.0
1691523300,0,2023-08-08 19:35:00,179.729995,179.919998,179.669998,179.889999,700706.0
1691523600,0,2023-08-08 19:40:00,179.899902,180.139999,179.830001,180.014999,2152538.0
1691523900,0,2023-08-08 19:45:00,180.016403,180.270004,179.990097,180.119995,1058770.0
1691524200,0,2023-08-08 19:50:00,180.119995,180.25,179.880004,179.979995,1327962.0
1691524500,0,2023-08-08 19:55:00,179.970001,180.039993,179.800003,179.800003,1989297.0
1691587800,0,2023-08-09 13:30:00,180.36,180.419998,179.940002,180.298294,2630592.0
1691588100,0,2023-08-09 13:35:00,180.300003,180.300003,179.268905,179.315002,1210785.0
1691588400,0,2023-08-09 13:40:00,179.320205,179.489196,178.960006,179.029998,1218953.0
1691588700,0,2023-08-09 13:45:00,179.035003,179.039993,178.440002,178.494995,1258253.0
1691589000,0,2023-08-09 13:50:00,178.479995,178.809997,178.139999,178.809997,1489431.0
1691589300,0,2023-08-09 13:55:00,178.809997,178.880004,178.649993,178.660003,761578.0
1691589600,0,2023-08-09 14:00:00,178.660003,178.929992,178.600006,178.839996,756059.0
1691589900,0,2023-08-09 14:05:00,178.848907,178.970001,178.770004,178.919998,760882.0
1691590200,0,2023-08-09 14:10:00,178.919998,179.130004,178.759994,178.909896,730441.0
1691590500,0,2023-08-09 14:15:00,178.896804,178.956497,178.720001,178.75,454335.0
1691590800,0,2023-08-09 14:20:00,178.740005,178.770004,178.419998,178.449996,870121.0
1691591100,0,2023-08-09 14:25:00,178.449996,178.710006,178.440002,178.699905,489425.0
1691591400,0,2023-08-09 14:30:00,178.691497,178.835006,178.61,178.612197,512842.0
1691591700,0,2023-08-09 14:35:00,178.61,178.739898,178.419998,178.480102,626624.0
1691592000,0,2023-08-09 14:40:00,178.490005,178.490005,178.130004,178.279998,875454.0
1691592300,0,2023-08-09 14:45:00,178.279998,178.289901,178.005004,178.009994,763327.0
1691592600,0,2023-08-09 14:50:00,178.014999,178.139999,177.690002,177.705001,1121109.0
1691592900,0,2023-08-09 14:55:00,177.720001,177.929992,177.600006,177.815002,1163640.0
1691593200,0,2023-08-09 15:00:00,177.820007,178.199996,177.720001,178.100097,648079.0
1691593500,0,2023-08-09 15:05:00,178.11,178.130096,177.880004,177.964996,412790.0
1691593800,0,2023-08-09 15:10:00,177.960006,178.009994,177.600006,177.61,545544.0
1691594100,0,2023-08-09 15:15:00,177.610107,177.710006,177.080093,177.129898,1305318.0
1691594400,0,2023-08-09 15:20:00,177.119995,177.36,177.009994,177.300003,917793.0
1691594700,0,2023-08-09 15:25:00,177.294998,177.5,177.281997,177.479995,615233.0
1691595000,0,2023-08-09 15:30:00,177.470001,177.539993,177.320007,177.419998,505905.0
1691595300,0,2023-08-09 15:35:00,177.419998,177.550003,177.350006,177.440002,475569.0
1691595600,0,2023-08-09 15:40:00,177.449996,177.554992,177.350006,177.425003,415842.0
1691595900,0,2023-08-09 15:45:00,177.419998,177.570007,177.285003,177.411193,518273.0
1691596200,0,2023-08-09 15:50:00,177.410003,177.509994,177.270004,177.367095,453913.0
1691596500,0,2023-08-09 15:55:00,177.367004,177.554992,177.240005,177.419998,458397.0
1691596800,0,2023-08-09 16:00:00,177.419998,177.659896,177.389999,177.539993,697227.0
1691597100,0,2023-08-09 16:05:00,177.539993,177.740005,177.5,177.679992,363435.0
1691597400,0,2023-08-09 16:10:00,177.679901,178.11,177.369995,177.810104,1552342.0
1691597700,0,2023-08-09 16:15:00,177.810104,177.959899,177.789993,177.820007,540015.0
1691598000,0,2023-08-09 16:20:00,177.824996,177.929992,177.699996,177.919998,362451.0
1691598300,0,2023-08-09 16:25:00,177.929901,178.100006,177.904998,178.005004,389093.0
1691598600,0,2023-08-09 16:30:00,178.0,178.285003,177.990005,178.230102,500670.0
1691598900,0,2023-08-09 16:35:00,178.240005,178.300003,178.169998,178.25,574817.0
1691599200,0,2023-08-09 16:40:00,178.25,178.369995,178.230102,178.274993,324294.0
1691599500,0,2023-08-09 16:45:00,178.279907,178.479995,178.227493,178.389999,463740.0
1691599800,0,2023-08-09 16:50:00,178.389999,178.389999,178.240005,178.300003,323700.0
1691600100,0,2023-08-09 16:55:00,178.314407,178.314407,178.0,178.190002,574807.0
1691600400,0,2023-08-09 17:00:00,178.195007,178.419998,178.140197,178.380004,387207.0
1691600700,0,2023-08-09 17:05:00,178.384994,178.539993,178.369995,178.429992,383036.0
1691601000,0,2023-08-09 17:10:00,178.428497,178.679992,178.380004,178.61,416797.0
1691601300,0,2023-08-09 17:15:00,178.610107,178.728607,178.479995,178.5699,410598.0
1691601600,0,2023-08-09 17:20:00,178.565002,178.660003,178.505004,178.559997,281523.0
1691601900,0,2023-08-09 17:25:00,178.539993,178.770004,178.539993,178.660003,339178.0
1691602200,0,2023-08-09 17:30:00,178.658996,178.789993,178.649993,178.729995,366746.0
1691602500,0,2023-08-09 17:35:00,178.729995,178.779998,178.684005,178.755004,180832.0
1691602800,0,2023-08-09 17:40:00,178.759994,178.789993,178.684997,178.711502,269439.0
1691603100,0,2023-08-09 17:45:00,178.710006,178.789993,178.552993,178.573699,325456.0
1691603400,0,2023-08-09 17:50:00,178.574996,178.699996,178.574996,178.679992,193001.0
1691603700,0,2023-08-09 17:55:00,178.679992,178.779998,178.630004,178.673202,261849.0
1691604000,0,2023-08-09 18:00:00,178.669998,178.789993,178.61,178.789993,281412.0
1691604300,0,2023-08-09 18:05:00,178.789993,178.919998,178.779998,178.880004,1590500.0
1691604600,0,2023-08-09 18:10:00,178.880004,179.080001,178.86,179.070007,455098.0
1691604900,0,2023-08-09 18:15:00,179.059997,179.229995,179.029998,179.160003,430841.0
1691605200,0,2023-08-09 18:20:00,179.154998,179.309997,179.089996,179.25,566880.0
1691605500,0,2023-08-09 18:25:00,179.240005,179.36,179.220001,179.294998,351033.0
1691605800,0,2023-08-09 18:30:00,179.294998,179.539993,179.294998,179.369995,714355.0
1691606100,0,2023-08-09 18:35:00,179.369995,179.5,179.36,179.490005,352322.0
1691606400,0,2023-08-09 18:40:00,179.494995,179.570007,179.414993,179.491699,437155.0
1691606700,0,2023-08-09 18:45:00,179.5,179.589996,179.449996,179.550003,408313.0
1691607000,0,2023-08-09 18:50:00,179.544998,179.544998,179.190002,179.264999,601791.0
1691607300,0,2023-08-09 18:55:00,179.270004,179.399993,179.119995,179.160003,470021.0
1691607600,0,2023-08-09 19:00:00,179.160003,179.199996,179.039993,179.115005,393079.0
1691607900,0,2023-08-09 19:05:00,179.11,179.220001,178.889999,178.925003,499672.0
1691608200,0,2023-08-09 19:10:00,178.936996,179.080001,178.789093,179.050003,494534.0
1691608500,0,2023-08-09 19:15:00,179.050003,179.059906,178.852996,178.994995,349862.0
1691608800,0,2023-08-09 19:20:00,178.994995,179.300003,178.979995,179.210006,607624.0
1691609100,0,2023-08-09 19:25:00,179.220001,179.274993,179.009902,179.029998,431913.0
1691609400,0,2023-08-09 19:30:00,179.029998,179.080001,178.839996,178.919998,510897.0
1691609700,0,2023-08-09 19:35:00,178.925003,179.089996,178.809997,178.845001,419844.0
1691610000,0,2023-08-09 19:40:00,178.845001,178.925003,178.710006,178.753005,545643.0
1691610300,0,2023-08-09 19:45:00,178.75,178.759994,178.100006,178.316696,1049811.0
1691610600,0,2023-08-09 19:50:00,178.320007,178.399993,178.139999,178.25,1172708.0
1691610900,0,2023-08-09 19:55:00,178.240005,178.279998,177.990005,178.179992,2608880.0
1691674200,0,2023-08-10 13:30:00,179.479995,179.800003,178.86,179.602798,2776635.0
1691674500,0,2023-08-10 13:35:00,179.619995,179.955001,179.339996,179.660003,1141719.0
1691674800,0,2023-08-10 13:40:00,179.669998,179.889999,179.350006,179.399993,852403.0
1691675100,0,2023-08-10 13:45:00,179.419998,180.029998,179.419998,179.849899,999526.0
1691675400,0,2023-08-10 13:50:00,179.845001,180.259994,179.714996,180.235,1010685.0
1691675700,0,2023-08-10 13:55:00,180.240005,180.580001,180.11,180.550003,1335167.0
1691676000,0,2023-08-10 14:00:00,180.550003,180.75,180.520004,180.524993,962407.0
1691676300,0,2023-08-10 14:05:00,180.529998,180.639999,180.320007,180.565002,883791.0
1691676600,0,2023-08-10 14:10:00,180.580001,180.580001,180.240005,180.289993,605147.0
1691676900,0,2023-08-10 14:15:00,180.274993,180.520004,180.139999,180.180099,623058.0
1691677200,0,2023-08-10 14:20:00,180.179992,180.199996,179.839996,180.089996,769565.0
1691677500,0,2023-08-10 14:25:00,180.095001,180.11,179.850006,180.100006,606717.0
1691677800,0,2023-08-10 14:30:00,180.098007,180.380004,180.039993,180.335006,779462.0
1691678100,0,2023-08-10 14:35:00,180.335006,180.429992,179.830596,179.940002,731106.0
1691678400,0,2023-08-10 14:40:00,179.925003,179.925003,179.460006,179.554992,732188.0
1691678700,0,2023-08-10 14:45:00,179.550003,179.570007,179.119995,179.36,984657.0
1691679000,0,2023-08-10 14:50:00,179.350006,179.61,179.300003,179.570007,655242.0
1691679300,0,2023-08-10 14:55:00,179.559997,179.750305,179.539993,179.570098,531750.0
1691679600,0,2023-08-10 15:00:00,179.580001,179.600006,179.279998,179.339996,646197.0
1691679900,0,2023-08-10 15:05:00,179.330001,179.429992,179.080001,179.210006,570686.0
1691680200,0,2023-08-10 15:10:00,179.210006,179.369995,179.100006,179.219894,401500.0
1691680500,0,2023-08-10 15:15:00,179.214996,179.240005,179.039993,179.059997,477578.0
1691680800,0,2023-08-10 15:20:00,178.830001,178.919998,178.690002,178.809997,797275.0
1691681100,0,2023-08-10 15:25:00,178.794998,179.145004,178.789993,179.139999,814553.0
1691681400,0,2023-08-10 15:30:00,179.139999,179.369995,178.880004,179.36,510323.0
1691681700,0,2023-08-10 15:35:00,179.369995,179.429992,179.244995,179.410003,418783.0
1691682000,0,2023-08-10 15:40:00,179.410003,179.440002,178.820007,178.899993,474435.0
1691682300,0,2023-08-10 15:45:00,178.909896,178.909896,178.410003,178.490097,691960.0
1691682600,0,2023-08-10 15:50:00,178.479995,178.490005,178.009994,178.190002,791296.0
1691682900,0,2023-08-10 15:55:00,178.190002,178.419998,178.039993,178.354995,632393.0
1691683200,0,2023-08-10 16:00:00,178.350006,178.509994,178.210006,178.470001,448726.0
1691683500,0,2023-08-10 16:05:00,178.475006,178.542495,178.285003,178.36,395152.0
1691683800,0,2023-08-10 16:10:00,178.36,178.490005,178.160003,178.380004,380956.0
1691684100,0,2023-08-10 16:15:00,178.380004,178.5,178.25,178.369995,381697.0
1691684400,0,2023-08-10 16:20:00,178.36,178.490005,178.199996,178.391403,390562.0
1691684700,0,2023-08-10 16:25:00,178.389999,178.414993,177.970001,178.380004,687238.0
1691685000,0,2023-08-10 16:30:00,178.36,178.505004,178.279998,178.429992,434734.0
1691685300,0,2023-08-10 16:35:00,178.434997,178.706298,178.309997,178.679992,422992.0
1691685600,0,2023-08-10 16:40:00,178.690002,178.740005,178.570007,178.729995,399203.0
1691685900,0,2023-08-10 16:45:00,178.729995,178.919906,178.639999,178.809997,480462.0
1691686200,0,2023-08-10 16:50:00,178.809997,178.809997,178.259994,178.330001,573718.0
1691686500,0,2023-08-10 16:55:00,178.309997,178.339996,177.850006,177.970001,535011.0
1691686800,0,2023-08-10 17:00:00,177.963699,178.130004,177.800003,178.095001,603930.0
1691687100,0,2023-08-10 17:05:00,178.089996,178.382003,178.059997,178.369995,423776.0
1691687400,0,2023-08-10 17:10:00,178.363006,178.391098,178.199996,178.314407,282880.0
1691687700,0,2023-08-10 17:15:00,178.309997,178.363204,178.168594,178.270004,312960.0
1691688000,0,2023-08-10 17:20:00,178.270004,178.274993,177.850006,178.050003,436937.0
1691688300,0,2023-08-10 17:25:00,178.0401,178.089996,177.899993,178.044998,304150.0
1691688600,0,2023-08-10 17:30:00,178.039993,178.149993,177.86,178.130004,382828.0
1691688900,0,2023-08-10 17:35:00,178.134994,178.138702,177.880004,178.014999,232952.0
1691689200,0,2023-08-10 17:40:00,178.014999,178.049896,177.61,177.839996,486208.0
1691689500,0,2023-08-10 17:45:00,177.839996,178.179992,177.809997,178.005004,374013.0
1691689800,0,2023-08-10 17:50:00,178.0,178.190002,177.979995,178.010101,335015.0
1691690100,0,2023-08-10 17:55:00,178.009994,178.009994,177.600006,177.679992,613936.0
1691690400,0,2023-08-10 18:00:00,177.690002,178.080001,177.649993,178.050003,495324.0
1691690700,0,2023-08-10 18:05:00,178.050003,178.259994,178.050003,178.170196,609975.0
1691691000,0,2023-08-10 18:10:00,178.179992,178.559997,178.100006,178.529998,666590.0
1691691300,0,2023-08-10 18:15:00,178.509994,178.690399,178.25,178.322006,476564.0
1691691600,0,2023-08-10 18:20:00,178.320007,178.5,178.250106,178.410003,364649.0
1691691900,0,2023-08-10 18:25:00,178.414993,178.479995,178.130004,178.235107,399171.0
1691692200,0,2023-08-10 18:30:00,178.240005,178.380004,178.149993,178.154998,464446.0
1691692500,0,2023-08-10 18:35:00,178.169998,178.25,177.970001,178.229995,515423.0
1691692800,0,2023-08-10 18:40:00,178.240005,178.270004,177.903396,178.089996,341045.0
1691693100,0,2023-08-10 18:45:00,178.095001,178.414993,177.979995,178.309997,468435.0
1691693400,0,2023-08-10 18:50:00,178.3199,178.539993,178.229995,178.479995,508650.0
1691693700,0,2023-08-10 18:55:00,178.479995,178.639999,178.380004,178.615005,409035.0
1691694000,0,2023-08-10 19:00:00,178.619995,178.639999,178.220001,178.410003,436748.0
1691694300,0,2023-08-10 19:05:00,178.409896,178.479995,178.296203,178.449905,306751.0
1691694600,0,2023-08-10 19:10:00,178.449996,178.61,178.380004,178.505004,461174.0
1691694900,0,2023-08-10 19:15:00,178.509994,178.660003,178.429992,178.649993,411149.0
1691695200,0,2023-08-10 19:20:00,178.654998,178.699996,178.400894,178.460006,486000.0
1691695500,0,2023-08-10 19:25:00,178.449996,178.458694,178.169998,178.220001,405759.0
1691695800,0,2023-08-10 19:30:00,178.220001,178.270004,178.0,178.009994,635591.0
1691696100,0,2023-08-10 19:35:00,178.009994,178.149993,177.929992,177.970397,556969.0
1691696400,0,2023-08-10 19:40:00,177.964996,178.039993,177.810897,177.820007,639342.0
1691696700,0,2023-08-10 19:45:00,177.820007,178.050003,177.720001,177.839996,720356.0
1691697000,0,2023-08-10 19:50:00,177.839996,178.050003,177.75,177.899993,1022307.0
1691697300,0,2023-08-10 19:55:00,177.897399,178.11,177.850006,178.009994,1600521.0
1691760600,0,2023-08-11 13:30:00,177.320007,177.505004,176.839996,177.389999,2483147.0
1691760900,0,2023-08-11 13:35:00,177.410003,177.619995,177.210006,177.539993,894025.0
1691761200,0,2023-08-11 13:40:00,177.559997,177.600006,177.119995,177.309997,872944.0
1691761500,0,2023-08-11 13:45:00,177.309997,177.350006,176.929992,176.999893,916444.0
1691761800,0,2023-08-11 13:50:00,176.990005,177.020004,176.550003,176.845001,1075285.0
1691762100,0,2023-08-11 13:55:00,176.850006,177.0699,176.809997,176.86,723931.0
1691762400,0,2023-08-11 14:00:00,176.86,177.550003,176.86,177.475006,1070955.0
1691762700,0,2023-08-11 14:05:00,177.470001,177.679992,177.350006,177.389999,753210.0
1691763000,0,2023-08-11 14:10:00,177.399993,177.970001,177.289993,177.960006,1070021.0
1691763300,0,2023-08-11 14:15:00,177.960006,178.160003,177.869995,178.080001,992791.0
1691763600,0,2023-08-11 14:20:00,178.089996,178.619995,178.089996,178.529998,1272043.0
1691763900,0,2023-08-11 14:25:00,178.535003,178.570007,178.251098,178.270004,796649.0
1691764200,0,2023-08-11 14:30:00,178.289993,178.470001,178.070007,178.081497,638941.0
1691764500,0,2023-08-11 14:35:00,178.085006,178.5,177.949996,178.419998,741663.0
1691764800,0,2023-08-11 14:40:00,178.389999,178.604995,178.274993,178.544998,662855.0
1691765100,0,2023-08-11 14:45:00,178.544998,178.600006,178.199996,178.419998,582568.0
1691765400,0,2023-08-11 14:50:00,178.419998,178.419998,177.9729,178.009994,523538.0
1691765700,0,2023-08-11 14:55:00,178.009994,178.190002,177.975006,178.009994,557375.0
1691766000,0,2023-08-11 15:00:00,178.014999,178.184997,178.009994,178.11,440065.0
1691766300,0,2023-08-11 15:05:00,178.100006,178.149993,177.820007,177.890106,384246.0
1691766600,0,2023-08-11 15:10:00,177.899993,177.919998,177.559997,177.598495,606460.0
1691766900,0,2023-08-11 15:15:00,177.589996,177.679992,177.509994,177.629898,551764.0
1691767200,0,2023-08-11 15:20:00,177.619995,177.669998,177.440002,177.504699,433875.0
1691767500,0,2023-08-11 15:25:00,177.5,177.619995,177.429992,177.470001,337763.0
1691767800,0,2023-08-11 15:30:00,177.470001,177.630004,177.339706,177.389999,390932.0
1691768100,0,2023-08-11 15:35:00,177.389999,177.634994,177.380004,177.479995,390762.0
1691768400,0,2023-08-11 15:40:00,177.470001,177.559997,177.339996,177.535003,376260.0
1691768700,0,2023-08-11 15:45:00,177.539993,177.589996,177.281005,177.365005,401893.0
1691769000,0,2023-08-11 15:50:00,177.369796,177.410003,177.300003,177.360107,308423.0
1691769300,0,2023-08-11 15:55:00,177.36,177.75,177.350006,177.710006,475512.0
1691769600,0,2023-08-11 16:00:00,177.720001,177.839996,177.639999,177.779998,373718.0
1691769900,0,2023-08-11 16:05:00,177.774993,178.0,177.710006,177.800003,436824.0
1691770200,0,2023-08-11 16:10:00,177.809997,178.039993,177.740005,177.998794,313235.0
1691770500,0,2023-08-11 16:15:00,178.0,178.095001,177.820007,177.86,334536.0
1691770800,0,2023-08-11 16:20:00,177.854507,177.940002,177.740005,177.755004,578938.0
1691771100,0,2023-08-11 16:25:00,177.771102,177.779998,177.5,177.563507,322650.0
1691771400,0,2023-08-11 16:30:00,177.559997,177.720001,177.550003,177.689407,271431.0
1691771700,0,2023-08-11 16:35:00,177.679992,177.699996,177.574996,177.574996,185561.0
1691772000,0,2023-08-11 16:40:00,177.570007,177.595001,177.389999,177.410003,284662.0
1691772300,0,2023-08-11 16:45:00,177.414993,177.490005,177.320007,177.36,257411.0
1691772600,0,2023-08-11 16:50:00,177.36,177.470001,177.300003,177.429992,734915.0
1691772900,0,2023-08-11 16:55:00,177.429992,177.519897,177.339996,177.395004,288812.0
1691773200,0,2023-08-11 17:00:00,177.399993,177.61,177.330001,177.554992,361993.0
1691773500,0,2023-08-11 17:05:00,177.559692,177.559692,177.200103,177.274993,342075.0
1691773800,0,2023-08-11 17:10:00,177.270004,177.429992,177.220001,177.389999,259279.0
1691774100,0,2023-08-11 17:15:00,177.391906,177.649993,177.380004,177.615005,243827.0
1691774400,0,2023-08-11 17:20:00,177.619995,177.759994,177.61,177.6996,267864.0
1691774700,0,2023-08-11 17:25:00,177.690002,177.970001,177.680099,177.904998,375404.0
1691775000,0,2023-08-11 17:30:00,177.899993,177.990005,177.839996,177.854995,318574.0
1691775300,0,2023-08-11 17:35:00,177.854995,177.929992,177.755004,177.830001,289593.0
1691775600,0,2023-08-11 17:40:00,177.830001,177.910003,177.582,177.660003,354517.0
1691775900,0,2023-08-11 17:45:00,177.664993,177.690002,177.520004,177.61,285935.0
1691776200,0,2023-08-11 17:50:00,177.619995,177.669998,177.5,177.649993,219309.0
1691776500,0,2023-08-11 17:55:00,177.639999,177.830001,177.539993,177.755004,502344.0
1691776800,0,2023-08-11 18:00:00,177.759994,177.970001,177.740005,177.86,496466.0
1691777100,0,2023-08-11 18:05:00,177.851593,178.071792,177.850006,177.949996,424942.0
1691777400,0,2023-08-11 18:10:00,177.949996,178.020004,177.899993,177.949996,267116.0
1691777700,0,2023-08-11 18:15:00,177.940002,178.240005,177.889999,178.179992,480403.0
1691778000,0,2023-08-11 18:20:00,178.179992,178.229995,177.979995,178.160003,367110.0
1691778300,0,2023-08-11 18:25:00,178.169998,178.330001,178.169998,178.309997,387590.0
1691778600,0,2023-08-11 18:30:00,178.298995,178.550003,178.229598,178.229598,943785.0
1691778900,0,2023-08-11 18:35:00,178.220001,178.345001,178.039993,178.339996,592421.0
1691779200,0,2023-08-11 18:40:00,178.339996,178.434997,178.11,178.210006,598725.0
1691779500,0,2023-08-11 18:45:00,178.220001,178.350006,178.179992,178.309997,1403051.0
1691779800,0,2023-08-11 18:50:00,178.320007,178.399993,178.240005,178.36,263954.0
1691780100,0,2023-08-11 18:55:00,178.36,178.460006,178.274993,178.338897,440093.0
1691780400,0,2023-08-11 19:00:00,178.330001,178.350006,178.080001,178.244995,504726.0
1691780700,0,2023-08-11 19:05:00,178.255004,178.270004,177.949996,177.960006,326923.0
1691781000,0,2023-08-11 19:10:00,177.964996,178.050003,177.860107,177.979995,327672.0
1691781300,0,2023-08-11 19:15:00,177.970001,178.100006,177.919998,178.054992,303689.0
1691781600,0,2023-08-11 19:20:00,178.054992,178.145004,177.906799,178.077194,427946.0
1691781900,0,2023-08-11 19:25:00,178.070007,178.190002,178.059997,178.100006,364665.0
1691782200,0,2023-08-11 19:30:00,178.095001,178.270004,178.050003,178.229995,403974.0
1691782500,0,2023-08-11 19:35:00,178.229995,178.25,177.960006,178.029998,1754604.0
1691782800,0,2023-08-11 19:40:00,178.020004,178.100006,177.869995,178.0401,362584.0
1691783100,0,2023-08-11 19:45:00,178.044998,178.070007,177.839996,177.884994,323151.0
1691783400,0,2023-08-11 19:50:00,177.884994,178.039993,177.759994,177.929992,1231028.0
1691783700,0,2023-08-11 19:55:00,177.929992,177.929992,177.669906,177.86,2571976.0
1692019800,0,2023-08-14 13:30:00,177.970001,178.300003,177.304992,178.259994,2805113.0
1692020100,0,2023-08-14 13:35:00,178.259994,178.479995,177.830001,178.475006,1001795.0
1692020400,0,2023-08-14 13:40:00,178.490005,178.529998,178.270004,178.405105,1005706.0
1692020700,0,2023-08-14 13:45:00,178.404998,178.464996,177.800003,177.970001,911908.0
1692021000,0,2023-08-14 13:50:00,177.949996,178.419998,177.690002,178.365005,796041.0
1692021300,0,2023-08-14 13:55:00,178.36,178.380004,178.179992,178.274993,429271.0
1692021600,0,2023-08-14 14:00:00,178.270004,178.399993,178.110992,178.289901,533585.0
1692021900,0,2023-08-14 14:05:00,178.289993,178.36,178.050003,178.259994,519391.0
1692022200,0,2023-08-14 14:10:00,178.25,178.520004,178.020004,178.520004,848301.0
1692022500,0,2023-08-14 14:15:00,178.529998,178.710006,178.25,178.270004,660075.0
1692022800,0,2023-08-14 14:20:00,178.270004,178.660003,178.220001,178.574996,537976.0
1692023100,0,2023-08-14 14:25:00,178.580001,178.86,178.214996,178.270004,763622.0
1692023400,0,2023-08-14 14:30:00,178.270004,178.800003,178.259994,178.789993,559129.0
1692023700,0,2023-08-14 14:35:00,178.794998,179.199295,178.771606,179.169998,778182.0
1692024000,0,2023-08-14 14:40:00,179.160003,179.279998,179.070007,179.082901,584262.0
1692024300,0,2023-08-14 14:45:00,179.085006,179.354995,179.050003,179.350097,528387.0
1692024600,0,2023-08-14 14:50:00,179.36,179.630004,179.259994,179.619995,833421.0
1692024900,0,2023-08-14 14:55:00,179.619995,179.690002,179.374099,179.440002,560038.0
1692025200,0,2023-08-14 15:00:00,179.438003,179.539993,179.380004,179.5,404516.0
1692025500,0,2023-08-14 15:05:00,179.5,179.529998,179.182006,179.25,415987.0
1692025800,0,2023-08-14 15:10:00,179.244995,179.283996,179.070007,179.070007,384015.0
1692026100,0,2023-08-14 15:15:00,179.070007,179.220001,179.0,179.139999,342227.0
1692026400,0,2023-08-14 15:20:00,179.149993,179.289993,179.11,179.169998,325020.0
1692026700,0,2023-08-14 15:25:00,179.169998,179.36,179.050003,179.350006,277590.0
1692027000,0,2023-08-14 15:30:00,179.350006,179.389999,179.119995,179.139999,330712.0
1692027300,0,2023-08-14 15:35:00,179.139999,179.219894,179.059997,179.210006,290489.0
1692027600,0,2023-08-14 15:40:00,179.205001,179.330001,179.179,179.220001,371716.0
1692027900,0,2023-08-14 15:45:00,179.220001,179.399993,179.161499,179.369995,342438.0
1692028200,0,2023-08-14 15:50:00,179.380004,179.488006,179.300003,179.300003,357588.0
1692028500,0,2023-08-14 15:55:00,179.309906,179.345001,178.940002,179.009994,419100.0
1692028800,0,2023-08-14 16:00:00,179.009994,179.220001,178.994995,179.160003,376667.0
1692029100,0,2023-08-14 16:05:00,179.149993,179.255004,179.074996,179.085006,365598.0
1692029400,0,2023-08-14 16:10:00,179.085006,179.11,178.910003,178.9319,359493.0
1692029700,0,2023-08-14 16:15:00,178.929992,179.0,178.759994,178.975006,416484.0
1692030000,0,2023-08-14 16:20:00,178.970001,179.009994,178.619995,178.740005,395949.0
1692030300,0,2023-08-14 16:25:00,178.735,178.839996,178.679992,178.714492,352114.0
1692030600,0,2023-08-14 16:30:00,178.710006,178.880004,178.630004,178.670104,260278.0
1692030900,0,2023-08-14 16:35:00,178.675003,178.850006,178.589996,178.835006,212360.0
1692031200,0,2023-08-14 16:40:00,178.830001,178.960006,178.75,178.934997,278398.0
1692031500,0,2023-08-14 16:45:00,178.938705,179.190002,178.929992,179.170303,339984.0
1692031800,0,2023-08-14 16:50:00,179.175003,179.220001,179.061492,179.125,224128.0
1692032100,0,2023-08-14 16:55:00,179.134994,179.179992,179.080001,179.160003,174110.0
1692032400,0,2023-08-14 17:00:00,179.169998,179.270004,179.130004,179.229995,260748.0
1692032700,0,2023-08-14 17:05:00,179.229995,179.328994,179.169998,179.324996,200239.0
1692033000,0,2023-08-14 17:10:00,179.329498,179.330001,179.160003,179.274993,230535.0
1692033300,0,2023-08-14 17:15:00,179.270004,179.339996,179.25,179.332504,225856.0
1692033600,0,2023-08-14 17:20:00,179.334197,179.440002,179.300003,179.300003,224026.0
1692033900,0,2023-08-14 17:25:00,179.309997,179.309997,179.169998,179.227905,187922.0
1692034200,0,2023-08-14 17:30:00,179.229995,179.300003,179.070007,179.125,759898.0
1692034500,0,2023-08-14 17:35:00,179.125,179.190002,179.089996,179.179992,190544.0
1692034800,0,2023-08-14 17:40:00,179.179992,179.264999,179.160003,179.199005,149018.0
1692035100,0,2023-08-14 17:45:00,179.199996,179.229995,179.039993,179.119995,282267.0
1692035400,0,2023-08-14 17:50:00,179.134994,179.190002,179.029998,179.179901,189631.0
1692035700,0,2023-08-14 17:55:00,179.175003,179.190002,179.059997,179.169006,162158.0
1692036000,0,2023-08-14 18:00:00,179.169998,179.300003,179.139999,179.279998,302948.0
1692036300,0,2023-08-14 18:05:00,179.289993,179.350006,179.035003,179.070007,389595.0
1692036600,0,2023-08-14 18:10:00,179.059997,179.220001,178.909606,179.179992,427086.0
1692036900,0,2023-08-14 18:15:00,179.160003,179.179992,178.970001,178.980102,220582.0
1692037200,0,2023-08-14 18:20:00,178.990005,179.169906,178.960006,179.088897,211004.0
1692037500,0,2023-08-14 18:25:00,179.089996,179.121505,178.970001,179.089996,224371.0
1692037800,0,2023-08-14 18:30:00,179.100006,179.11,178.699996,178.948593,427003.0
1692038100,0,2023-08-14 18:35:00,178.949996,179.0,178.774993,178.820007,260612.0
1692038400,0,2023-08-14 18:40:00,178.815002,179.001296,178.800003,178.899993,247799.0
1692038700,0,2023-08-14 18:45:00,178.910003,179.009994,178.845001,178.964996,200321.0
1692039000,0,2023-08-14 18:50:00,178.960006,179.050003,178.809997,179.020004,320313.0
1692039300,0,2023-08-14 18:55:00,179.020599,179.020599,178.910003,178.949996,233450.0
1692039600,0,2023-08-14 19:00:00,178.960006,179.070007,178.910003,179.029998,317944.0
1692039900,0,2023-08-14 19:05:00,179.029998,179.11,178.850006,178.975006,332501.0
1692040200,0,2023-08-14 19:10:00,178.970001,179.035003,178.830001,179.014205,347914.0
1692040500,0,2023-08-14 19:15:00,179.009994,179.059997,178.869995,179.020004,271349.0
1692040800,0,2023-08-14 19:20:00,179.020004,179.145004,178.990005,178.990005,336403.0
1692041100,0,2023-08-14 19:25:00,179.009994,179.050003,178.925003,178.964996,334773.0
1692041400,0,2023-08-14 19:30:00,178.960006,179.020004,178.86,178.889999,428698.0
1692041700,0,2023-08-14 19:35:00,178.899993,179.119995,178.899993,179.089996,489866.0
1692042000,0,2023-08-14 19:40:00,179.080001,179.199996,179.059997,179.134994,581811.0
1692042300,0,2023-08-14 19:45:00,179.130004,179.149902,179.0,179.059997,382494.0
1692042600,0,2023-08-14 19:50:00,179.070007,179.119995,178.929992,178.979995,668033.0
1692042900,0,2023-08-14 19:55:00,178.979995,179.520004,178.899993,179.509994,1881129.0
1692106200,0,2023-08-15 13:30:00,178.880004,179.479995,178.880004,179.195007,4992147.0
1692106500,0,2023-08-15 13:35:00,179.199996,179.320007,178.899993,179.259994,718577.0
1692106800,0,2023-08-15 13:40:00,179.270004,179.270004,178.761596,178.814697,616786.0
1692107100,0,2023-08-15 13:45:00,178.809997,178.809997,178.460006,178.630004,589119.0
1692107400,0,2023-08-15 13:50:00,178.639999,178.889999,178.580001,178.690002,658726.0
1692107700,0,2023-08-15 13:55:00,178.679992,178.75,178.419998,178.440002,751773.0
1692108000,0,2023-08-15 14:00:00,178.429992,178.494995,178.25,178.25,699280.0
1692108300,0,2023-08-15 14:05:00,178.240005,178.300003,177.740005,177.875,1050278.0
1692108600,0,2023-08-15 14:10:00,177.8777,177.990005,177.820693,177.883193,667297.0
1692108900,0,2023-08-15 14:15:00,177.880004,178.029998,177.809997,177.850006,541941.0
1692109200,0,2023-08-15 14:20:00,177.854995,178.11,177.649993,177.710006,701536.0
1692109500,0,2023-08-15 14:25:00,177.710006,177.824996,177.529998,177.811904,716039.0
1692109800,0,2023-08-15 14:30:00,177.815002,177.869995,177.529998,177.600006,689128.0
1692110100,0,2023-08-15 14:35:00,177.600006,177.649993,177.380004,177.550003,709156.0
1692110400,0,2023-08-15 14:40:00,177.550003,177.699996,177.494995,177.551101,543289.0
1692110700,0,2023-08-15 14:45:00,177.550003,177.820007,177.535003,177.710006,472989.0
1692111000,0,2023-08-15 14:50:00,177.720001,177.849899,177.710006,177.740005,362272.0
1692111300,0,2023-08-15 14:55:00,177.745697,177.869903,177.684997,177.695007,386347.0
1692111600,0,2023-08-15 15:00:00,177.699996,178.130004,177.695007,178.092498,493027.0
1692111900,0,2023-08-15 15:05:00,178.089996,178.11,177.949996,177.989898,326723.0
1692112200,0,2023-08-15 15:10:00,177.990005,178.160003,177.990005,178.1268,332912.0
1692112500,0,2023-08-15 15:15:00,178.125,178.229995,178.020004,178.190002,327337.0
1692112800,0,2023-08-15 15:20:00,178.190002,178.199996,177.929992,177.960006,357334.0
1692113100,0,2023-08-15 15:25:00,177.964996,178.220001,177.86,178.149902,401681.0
1692113400,0,2023-08-15 15:30:00,178.145004,178.199996,178.070007,178.1996,263059.0
1692113700,0,2023-08-15 15:35:00,178.190002,178.350006,178.143096,178.279998,367998.0
1692114000,0,2023-08-15 15:40:00,178.281402,178.395004,178.160003,178.169998,310958.0
1692114300,0,2023-08-15 15:45:00,178.160003,178.199996,177.990005,178.072296,288853.0
1692114600,0,2023-08-15 15:50:00,178.074996,178.229995,178.070007,178.179992,261872.0
1692114900,0,2023-08-15 15:55:00,178.175003,178.320007,178.169998,178.309997,207143.0
1692115200,0,2023-08-15 16:00:00,178.309997,178.440002,178.169998,178.205001,359037.0
1692115500,0,2023-08-15 16:05:00,178.199996,178.259994,177.919998,177.949996,338627.0
1692115800,0,2023-08-15 16:10:00,177.949996,178.070007,177.850006,178.009994,304123.0
1692116100,0,2023-08-15 16:15:00,178.0,178.169998,177.925003,178.151992,236842.0
1692116400,0,2023-08-15 16:20:00,178.158996,178.300003,178.116195,178.2527,228743.0
1692116700,0,2023-08-15 16:25:00,178.259994,178.264999,178.11,178.169998,290997.0
1692117000,0,2023-08-15 16:30:00,178.169998,178.220001,178.050003,178.065002,202870.0
1692117300,0,2023-08-15 16:35:00,178.065002,178.089996,177.940002,178.028594,225149.0
1692117600,0,2023-08-15 16:40:00,178.029998,178.109893,177.960006,177.979995,165792.0
1692117900,0,2023-08-15 16:45:00,177.970001,178.050003,177.872604,177.914993,193290.0
1692118200,0,2023-08-15 16:50:00,177.910003,177.918395,177.785003,177.820007,231732.0
1692118500,0,2023-08-15 16:55:00,177.822692,177.978698,177.781005,177.949996,239331.0
1692118800,0,2023-08-15 17:00:00,177.960006,178.059997,177.889999,177.979995,218209.0
1692119100,0,2023-08-15 17:05:00,177.977996,177.979995,177.820007,177.869995,189202.0
1692119400,0,2023-08-15 17:10:00,177.860107,178.100006,177.859893,178.059997,216773.0
1692119700,0,2023-08-15 17:15:00,178.068206,178.199996,178.050003,178.120803,210865.0
1692120000,0,2023-08-15 17:20:00,178.089996,178.190002,178.050003,178.139999,199894.0
1692120300,0,2023-08-15 17:25:00,178.139999,178.240005,178.11,178.129898,223664.0
1692120600,0,2023-08-15 17:30:00,178.130004,178.160003,177.839996,177.869995,262637.0
1692120900,0,2023-08-15 17:35:00,177.865005,177.880004,177.720001,177.768798,256258.0
1692121200,0,2023-08-15 17:40:00,177.759994,177.800003,177.669998,177.720001,258922.0
1692121500,0,2023-08-15 17:45:00,177.710006,177.740005,177.619995,177.682296,271634.0
1692121800,0,2023-08-15 17:50:00,177.679992,177.829895,177.669998,177.789993,236674.0
1692122100,0,2023-08-15 17:55:00,177.789993,177.899993,177.729995,177.830001,230711.0
1692122400,0,2023-08-15 18:00:00,177.839096,177.880004,177.774993,177.789993,184850.0
1692122700,0,2023-08-15 18:05:00,177.787597,177.899993,177.740005,177.895004,196144.0
1692123000,0,2023-08-15 18:10:00,177.892395,177.985,177.865005,177.929992,211586.0
1692123300,0,2023-08-15 18:15:00,177.929992,177.970001,177.854995,177.945007,151185.0
1692123600,0,2023-08-15 18:20:00,177.949905,177.975006,177.830001,177.889999,228013.0
1692123900,0,2023-08-15 18:25:00,177.869995,177.929992,177.854995,177.889999,154353.0
1692124200,0,2023-08-15 18:30:00,177.899993,178.149993,177.869995,178.121398,261966.0
1692124500,0,2023-08-15 18:35:00,178.130004,178.190002,178.020004,178.089996,203450.0
1692124800,0,2023-08-15 18:40:00,178.080001,178.160003,178.042602,178.160003,178632.0
1692125100,0,2023-08-15 18:45:00,178.149993,178.235,178.080001,178.104995,205256.0
1692125400,0,2023-08-15 18:50:00,178.100006,178.129302,178.060104,178.095001,131852.0
1692125700,0,2023-08-15 18:55:00,178.085006,178.119003,177.929992,178.0,285674.0
1692126000,0,2023-08-15 19:00:00,177.990005,178.074996,177.929504,177.949905,223490.0
1692126300,0,2023-08-15 19:05:00,177.949996,177.990005,177.880004,177.904998,202808.0
1692126600,0,2023-08-15 19:10:00,177.904998,178.020004,177.755706,177.791595,369956.0
1692126900,0,2023-08-15 19:15:00,177.7901,177.919998,177.729995,177.893402,345405.0
1692127200,0,2023-08-15 19:20:00,177.890701,177.940002,177.700103,177.720001,335777.0
1692127500,0,2023-08-15 19:25:00,177.710006,177.729995,177.270004,177.285003,820038.0
1692127800,0,2023-08-15 19:30:00,177.279998,177.36,177.190002,177.279998,791041.0
1692128100,0,2023-08-15 19:35:00,177.289993,177.330001,177.139999,177.139999,498934.0
1692128400,0,2023-08-15 19:40:00,177.145004,177.210006,177.050003,177.139999,542271.0
1692128700,0,2023-08-15 19:45:00,177.139999,177.330001,177.130004,177.229995,547033.0
1692129000,0,2023-08-15 19:50:00,177.240005,177.434997,177.149993,177.345001,918148.0
1692129300,0,2023-08-15 19:55:00,177.339996,177.720001,177.289993,177.479995,2075702.0
1692192600,0,2023-08-16 13:30:00,177.130004,177.639999,176.839996,177.199996,4353211.0
1692192900,0,2023-08-16 13:35:00,177.199996,177.949996,177.034194,177.820007,979227.0
1692193200,0,2023-08-16 13:40:00,177.820007,177.968002,177.669998,177.712402,656653.0
1692193500,0,2023-08-16 13:45:00,177.714996,178.190002,177.5,178.073806,855332.0
1692193800,0,2023-08-16 13:50:00,178.074996,178.074996,177.759994,177.770095,605313.0
1692194100,0,2023-08-16 13:55:00,177.774993,178.059997,177.770004,177.977096,496462.0
1692194400,0,2023-08-16 14:00:00,177.975006,177.979995,177.625,177.729995,563317.0
1692194700,0,2023-08-16 14:05:00,177.725006,178.100006,177.710006,177.979995,514284.0
1692195000,0,2023-08-16 14:10:00,177.990005,178.440002,177.979995,178.270004,646616.0
1692195300,0,2023-08-16 14:15:00,178.259994,178.529998,178.240097,178.478103,1777328.0
1692195600,0,2023-08-16 14:20:00,178.479995,178.539993,178.210006,178.229995,347388.0
1692195900,0,2023-08-16 14:25:00,178.235702,178.240005,177.800003,177.820007,502399.0
1692196200,0,2023-08-16 14:30:00,177.809997,177.970001,177.789993,177.880004,530302.0
1692196500,0,2023-08-16 14:35:00,177.880096,178.085296,177.815002,178.0,383927.0
1692196800,0,2023-08-16 14:40:00,177.990005,178.309997,177.910003,178.169998,547075.0
1692197100,0,2023-08-16 14:45:00,178.160003,178.190002,177.779998,177.789993,389387.0
1692197400,0,2023-08-16 14:50:00,177.789993,178.0,177.770004,177.960006,336595.0
1692197700,0,2023-08-16 14:55:00,177.955001,178.220001,177.880004,178.214996,377435.0
1692198000,0,2023-08-16 15:00:00,178.220001,178.335006,178.005004,178.125,435893.0
1692198300,0,2023-08-16 15:05:00,178.139999,178.240005,177.990005,178.029998,295646.0
1692198600,0,2023-08-16 15:10:00,178.020004,178.039993,177.845001,177.890106,273771.0
1692198900,0,2023-08-16 15:15:00,177.895004,177.940002,177.679992,177.820007,357448.0
1692199200,0,2023-08-16 15:20:00,177.824996,177.945007,177.75,177.904998,346422.0
1692199500,0,2023-08-16 15:25:00,177.899993,177.910003,177.690002,177.809997,258287.0
1692199800,0,2023-08-16 15:30:00,177.800003,177.830001,177.679992,177.770095,254176.0
1692200100,0,2023-08-16 15:35:00,177.770004,177.910003,177.75,177.759994,233089.0
1692200400,0,2023-08-16 15:40:00,177.759994,177.86,177.710006,177.75,222556.0
1692200700,0,2023-08-16 15:45:00,177.740005,177.759994,177.5,177.61,620224.0
1692201000,0,2023-08-16 15:50:00,177.615005,177.889999,177.5,177.835006,489442.0
1692201300,0,2023-08-16 15:55:00,177.839996,177.869995,177.5,177.660003,397682.0
1692201600,0,2023-08-16 16:00:00,177.660003,177.664993,177.539993,177.565994,288782.0
1692201900,0,2023-08-16 16:05:00,177.559997,177.647903,177.440002,177.455001,325120.0
1692202200,0,2023-08-16 16:10:00,177.455001,177.470001,177.304992,177.395004,474386.0
1692202500,0,2023-08-16 16:15:00,177.395004,177.520004,177.364395,177.3694,357248.0
1692202800,0,2023-08-16 16:20:00,177.36,177.550003,177.36,177.546905,368146.0
1692203100,0,2023-08-16 16:25:00,177.539993,177.539993,177.399993,177.419998,269287.0
1692203400,0,2023-08-16 16:30:00,177.410003,177.550003,177.320007,177.490005,315006.0
1692203700,0,2023-08-16 16:35:00,177.499893,177.729995,177.450103,177.710006,318922.0
1692204000,0,2023-08-16 16:40:00,177.699996,177.839996,177.649993,177.815002,314048.0
1692204300,0,2023-08-16 16:45:00,177.817306,177.820007,177.639999,177.669998,205450.0
1692204600,0,2023-08-16 16:50:00,177.669998,177.700103,177.589996,177.604995,210845.0
1692204900,0,2023-08-16 16:55:00,177.600006,177.679992,177.559997,177.597305,234353.0
1692205200,0,2023-08-16 17:00:00,177.589996,177.949996,177.589996,177.810104,397514.0
1692205500,0,2023-08-16 17:05:00,177.809997,177.869995,177.539993,177.570007,378865.0
1692205800,0,2023-08-16 17:10:00,177.580001,177.649993,177.380004,177.625,311888.0
1692206100,0,2023-08-16 17:15:00,177.61,177.770004,177.600006,177.699996,220236.0
1692206400,0,2023-08-16 17:20:00,177.699996,177.945007,177.699996,177.929,301659.0
1692206700,0,2023-08-16 17:25:00,177.919998,177.949996,177.824996,177.865005,237799.0
1692207000,0,2023-08-16 17:30:00,177.86,177.869995,177.700103,177.774993,294459.0
1692207300,0,2023-08-16 17:35:00,177.774993,177.850006,177.729995,177.817993,231229.0
1692207600,0,2023-08-16 17:40:00,177.820007,178.250793,177.815002,178.171005,452924.0
1692207900,0,2023-08-16 17:45:00,178.169998,178.377105,178.119995,178.235,309084.0
1692208200,0,2023-08-16 17:50:00,178.25,178.270095,178.059997,178.108306,257383.0
1692208500,0,2023-08-16 17:55:00,178.100097,178.199996,178.020004,178.080001,203061.0
1692208800,0,2023-08-16 18:00:00,178.100006,178.130004,177.61,177.699996,471798.0
1692209100,0,2023-08-16 18:05:00,177.699996,177.800003,177.615005,177.699996,331209.0
1692209400,0,2023-08-16 18:10:00,177.669998,177.671005,177.309997,177.529998,536855.0
1692209700,0,2023-08-16 18:15:00,177.509994,177.899993,177.470001,177.899902,402864.0
1692210000,0,2023-08-16 18:20:00,177.895004,178.220001,177.848297,178.11,439874.0
1692210300,0,2023-08-16 18:25:00,178.130004,178.199996,177.880004,178.100006,382432.0
1692210600,0,2023-08-16 18:30:00,178.100006,178.309997,178.059997,178.149993,406526.0
1692210900,0,2023-08-16 18:35:00,178.149993,178.220001,178.020004,178.070007,232156.0
1692211200,0,2023-08-16 18:40:00,178.069,178.100006,177.649993,177.830001,358039.0
1692211500,0,2023-08-16 18:45:00,177.820007,177.979995,177.729995,177.759994,300646.0
1692211800,0,2023-08-16 18:50:00,177.759994,177.759994,177.529998,177.627304,380259.0
1692212100,0,2023-08-16 18:55:00,177.619995,177.800003,177.580001,177.758605,288049.0
1692212400,0,2023-08-16 19:00:00,177.759994,177.759994,177.479995,177.589996,410615.0
1692212700,0,2023-08-16 19:05:00,177.589996,177.61,177.339996,177.399993,365444.0
1692213000,0,2023-08-16 19:10:00,177.389999,177.449996,176.880004,176.979995,1000707.0
1692213300,0,2023-08-16 19:15:00,176.970001,177.039993,176.850006,177.0139,573598.0
1692213600,0,2023-08-16 19:20:00,177.009994,177.189895,176.970001,177.039993,438892.0
1692213900,0,2023-08-16 19:25:00,177.050003,177.130004,176.979995,177.119995,320766.0
1692214200,0,2023-08-16 19:30:00,177.130004,177.279998,177.0,177.212905,468054.0
1692214500,0,2023-08-16 19:35:00,177.213195,177.309204,177.0,177.0569,394220.0
1692214800,0,2023-08-16 19:40:00,177.059997,177.130004,176.940002,177.050003,592216.0
1692215100,0,2023-08-16 19:45:00,177.044998,177.125,176.979995,177.020004,351434.0
1692215400,0,2023-08-16 19:50:00,177.020004,177.029998,176.61,176.729995,1140795.0
1692215700,0,2023-08-16 19:55:00,176.729995,176.86,176.5,176.558593,2414254.0
1692279000,0,2023-08-17 13:30:00,177.139999,177.505401,176.899993,177.25,3644250.0
1692279300,0,2023-08-17 13:35:00,177.270004,177.279998,176.850006,176.8992,704069.0
1692279600,0,2023-08-17 13:40:00,176.889999,177.0,176.434997,176.479995,882747.0
1692279900,0,2023-08-17 13:45:00,176.490005,176.539993,176.059997,176.175003,1027211.0
1692280200,0,2023-08-17 13:50:00,176.175003,176.320007,175.449996,175.5,1703007.0
1692280500,0,2023-08-17 13:55:00,175.5,175.639999,175.229995,175.625,1237165.0
1692280800,0,2023-08-17 14:00:00,175.625,175.630004,175.36,175.361999,843951.0
1692281100,0,2023-08-17 14:05:00,175.36,175.475006,174.300003,174.649993,3008656.0
1692281400,0,2023-08-17 14:10:00,174.679992,174.740005,174.285003,174.630004,1300497.0
1692281700,0,2023-08-17 14:15:00,174.619995,174.949996,174.580001,174.919998,808387.0
1692282000,0,2023-08-17 14:20:00,174.9001,175.134994,174.809997,174.820007,902809.0
1692282300,0,2023-08-17 14:25:00,174.820007,174.850006,174.589996,174.740005,524926.0
1692282600,0,2023-08-17 14:30:00,174.729995,175.0,174.410003,174.414993,741999.0
1692282900,0,2023-08-17 14:35:00,174.419998,174.520004,174.039993,174.300003,1212051.0
1692283200,0,2023-08-17 14:40:00,174.309906,174.380004,173.884994,174.199996,1111878.0
1692283500,0,2023-08-17 14:45:00,174.199996,174.350006,174.089996,174.309997,815110.0
1692283800,0,2023-08-17 14:50:00,174.320007,174.550003,174.259994,174.514999,527660.0
1692284100,0,2023-08-17 14:55:00,174.520004,174.531402,174.080001,174.089996,544512.0
1692284400,0,2023-08-17 15:00:00,174.100006,174.230102,173.830001,174.199996,672070.0
1692284700,0,2023-08-17 15:05:00,174.199996,174.36,174.070007,174.085006,463371.0
1692285000,0,2023-08-17 15:10:00,174.089996,174.330001,174.089996,174.214996,393134.0
1692285300,0,2023-08-17 15:15:00,174.220001,174.36,174.139999,174.199996,363680.0
1692285600,0,2023-08-17 15:20:00,174.210006,174.649993,174.149993,174.618194,572176.0
1692285900,0,2023-08-17 15:25:00,174.61,174.625,174.235,174.270004,389812.0
1692286200,0,2023-08-17 15:30:00,174.270004,174.375,174.100006,174.315002,421780.0
1692286500,0,2023-08-17 15:35:00,174.309997,174.569107,174.240005,174.418304,509093.0
1692286800,0,2023-08-17 15:40:00,174.410003,174.669998,174.369995,174.524993,363717.0
1692287100,0,2023-08-17 15:45:00,174.520004,174.550003,174.300003,174.301193,343960.0
1692287400,0,2023-08-17 15:50:00,174.304992,174.609893,174.270004,174.434997,458110.0
1692287700,0,2023-08-17 15:55:00,174.429992,174.669998,174.369995,174.630004,335629.0
1692288000,0,2023-08-17 16:00:00,174.639999,174.770004,174.570007,174.769195,304875.0
1692288300,0,2023-08-17 16:05:00,174.770004,174.770004,174.410003,174.509994,360404.0
1692288600,0,2023-08-17 16:10:00,174.520004,174.830001,174.520004,174.770004,287544.0
1692288900,0,2023-08-17 16:15:00,174.763,174.850006,174.660003,174.815002,310795.0
1692289200,0,2023-08-17 16:20:00,174.815002,174.931594,174.710006,174.830001,577231.0
1692289500,0,2023-08-17 16:25:00,174.830001,175.020004,174.830001,174.9514,481030.0
1692289800,0,2023-08-17 16:30:00,174.960006,174.990005,174.753005,174.810699,284228.0
1692290100,0,2023-08-17 16:35:00,174.814697,174.869995,174.639999,174.729995,247370.0
1692290400,0,2023-08-17 16:40:00,174.735,174.919998,174.714996,174.841705,240785.0
1692290700,0,2023-08-17 16:45:00,174.865005,174.899993,174.661804,174.809906,390877.0
1692291000,0,2023-08-17 16:50:00,174.789993,175.037994,174.770004,175.029998,289552.0
1692291300,0,2023-08-17 16:55:00,175.029998,175.065002,174.950103,175.065002,331827.0
1692291600,0,2023-08-17 17:00:00,175.070007,175.089996,174.960006,174.977996,1046838.0
1692291900,0,2023-08-17 17:05:00,174.977996,175.080001,174.940002,174.940002,303182.0
1692292200,0,2023-08-17 17:10:00,174.940002,174.999893,174.810897,174.929992,275724.0
1692292500,0,2023-08-17 17:15:00,174.940002,175.070007,174.770004,174.785003,307986.0
1692292800,0,2023-08-17 17:20:00,174.781997,174.789901,174.580001,174.580093,384881.0
1692293100,0,2023-08-17 17:25:00,174.580001,174.669998,174.520004,174.559997,289739.0
1692293400,0,2023-08-17 17:30:00,174.559997,174.559997,174.449996,174.488998,371118.0
1692293700,0,2023-08-17 17:35:00,174.485,174.549896,174.399993,174.464996,261772.0
1692294000,0,2023-08-17 17:40:00,174.460006,174.479995,174.085006,174.11,502009.0
1692294300,0,2023-08-17 17:45:00,174.100006,174.240005,174.080001,174.169998,459357.0
1692294600,0,2023-08-17 17:50:00,174.168899,174.380004,174.160003,174.330001,308828.0
1692294900,0,2023-08-17 17:55:00,174.324996,174.330001,174.121002,174.214996,332135.0
1692295200,0,2023-08-17 18:00:00,174.220001,174.309997,174.080001,174.100006,321782.0
1692295500,0,2023-08-17 18:05:00,174.089996,174.339996,173.979995,174.324996,446645.0
1692295800,0,2023-08-17 18:10:00,174.330001,174.350006,174.210006,174.264999,249358.0
1692296100,0,2023-08-17 18:15:00,174.259994,174.266906,174.050003,174.11,397329.0
1692296400,0,2023-08-17 18:20:00,174.11,174.160003,173.945007,174.115005,427602.0
1692296700,0,2023-08-17 18:25:00,174.111206,174.289993,174.11,174.25,282139.0
1692297000,0,2023-08-17 18:30:00,174.255004,174.279998,173.970001,174.041397,385799.0
1692297300,0,2023-08-17 18:35:00,174.044998,174.210006,173.970001,174.190002,358669.0
1692297600,0,2023-08-17 18:40:00,174.190002,174.229995,174.072006,174.100006,349743.0
1692297900,0,2023-08-17 18:45:00,174.095001,174.170501,173.830001,174.050003,508447.0
1692298200,0,2023-08-17 18:50:00,174.050003,174.195007,173.929992,173.929992,464513.0
1692298500,0,2023-08-17 18:55:00,173.925003,173.990005,173.714996,173.940002,3235986.0
1692298800,0,2023-08-17 19:00:00,173.929992,174.070007,173.809997,173.869903,479884.0
1692299100,0,2023-08-17 19:05:00,173.865005,174.088302,173.822204,173.858306,535811.0
1692299400,0,2023-08-17 19:10:00,173.845001,173.899993,173.649993,173.710006,633571.0
1692299700,0,2023-08-17 19:15:00,173.699996,173.845001,173.479995,173.827896,745169.0
1692300000,0,2023-08-17 19:20:00,173.824996,173.889999,173.600601,173.699996,495403.0
1692300300,0,2023-08-17 19:25:00,173.699996,174.149993,173.669998,174.080001,623602.0
1692300600,0,2023-08-17 19:30:00,174.070007,174.138198,173.660003,173.779998,691574.0
1692300900,0,2023-08-17 19:35:00,173.779998,174.016296,173.729995,173.925003,574944.0
1692301200,0,2023-08-17 19:40:00,173.925003,174.059997,173.841995,173.856994,584202.0
1692301500,0,2023-08-17 19:45:00,173.854995,173.990005,173.740005,173.977905,746066.0
1692301800,0,2023-08-17 19:50:00,173.970001,174.889999,173.960006,174.630004,1826867.0
1692302100,0,2023-08-17 19:55:00,174.634994,174.710006,173.889999,173.990005,2491789.0
1692365400,0,2023-08-18 13:30:00,172.300003,173.350006,171.960006,172.890106,5074869.0
1692365700,0,2023-08-18 13:35:00,172.889999,173.139999,172.509994,172.861404,1103763.0
1692366000,0,2023-08-18 13:40:00,172.869995,172.910003,172.429992,172.789993,1061471.0
1692366300,0,2023-08-18 13:45:00,172.770004,172.940002,172.339996,172.869995,872205.0
1692366600,0,2023-08-18 13:50:00,172.86,173.11,172.61,172.679992,824653.0
1692366900,0,2023-08-18 13:55:00,172.710006,172.729995,172.395492,172.479995,599806.0
1692367200,0,2023-08-18 14:00:00,172.460006,172.850006,172.431396,172.789993,740177.0
1692367500,0,2023-08-18 14:05:00,172.800003,172.889999,172.619995,172.869995,621928.0
1692367800,0,2023-08-18 14:10:00,172.86,173.119995,172.770004,173.080993,747670.0
1692368100,0,2023-08-18 14:15:00,173.080001,173.11,172.639999,173.085006,805549.0
1692368400,0,2023-08-18 14:20:00,173.074996,173.36,173.024993,173.309997,939886.0
1692368700,0,2023-08-18 14:25:00,173.320007,173.339996,172.789993,172.800003,631686.0
1692369000,0,2023-08-18 14:30:00,172.809997,173.11,172.759994,173.100006,630231.0
1692369300,0,2023-08-18 14:35:00,173.104995,173.660003,173.089996,173.585006,838381.0
1692369600,0,2023-08-18 14:40:00,173.580001,173.75,173.539993,173.6315,712193.0
1692369900,0,2023-08-18 14:45:00,173.639999,173.770004,173.470001,173.565002,518093.0
1692370200,0,2023-08-18 14:50:00,173.559997,173.589996,173.279998,173.539993,699732.0
1692370500,0,2023-08-18 14:55:00,173.529998,173.75,173.520004,173.710006,446333.0
1692370800,0,2023-08-18 15:00:00,173.705902,173.949996,173.619995,173.710006,588693.0
1692371100,0,2023-08-18 15:05:00,173.699996,173.729995,173.330001,173.404998,498600.0
1692371400,0,2023-08-18 15:10:00,173.419998,173.710006,173.419998,173.649993,392234.0
1692371700,0,2023-08-18 15:15:00,173.649993,173.854995,173.639999,173.669998,1288656.0
1692372000,0,2023-08-18 15:20:00,173.679992,173.899902,173.5914,173.729995,371680.0
1692372300,0,2023-08-18 15:25:00,173.729995,173.800003,173.449996,173.460006,405247.0
1692372600,0,2023-08-18 15:30:00,173.460006,173.630004,173.360992,173.429992,561055.0
1692372900,0,2023-08-18 15:35:00,173.429992,173.710006,173.419998,173.629898,350240.0
1692373200,0,2023-08-18 15:40:00,173.630004,173.729995,173.281005,173.698104,557343.0
1692373500,0,2023-08-18 15:45:00,173.695007,173.865005,173.630004,173.809997,423709.0
1692373800,0,2023-08-18 15:50:00,173.820007,174.149993,173.785003,174.080001,476760.0
1692374100,0,2023-08-18 15:55:00,174.089996,174.369995,174.065002,174.315002,462365.0
1692374400,0,2023-08-18 16:00:00,174.300003,174.440002,174.169998,174.399902,411686.0
1692374700,0,2023-08-18 16:05:00,174.389999,174.429992,174.282501,174.289993,331008.0
1692375000,0,2023-08-18 16:10:00,174.289993,174.315002,173.929992,174.028594,563431.0
1692375300,0,2023-08-18 16:15:00,174.020004,174.059997,173.740097,173.830001,517199.0
1692375600,0,2023-08-18 16:20:00,173.838699,173.949996,173.7789,173.889999,414707.0
1692375900,0,2023-08-18 16:25:00,173.880004,173.910003,173.781005,173.820007,313122.0
1692376200,0,2023-08-18 16:30:00,173.820007,173.990005,173.800003,173.959899,291814.0
1692376500,0,2023-08-18 16:35:00,173.960006,174.039993,173.839996,174.009994,288800.0
1692376800,0,2023-08-18 16:40:00,174.029998,174.229995,173.951293,174.215301,437145.0
1692377100,0,2023-08-18 16:45:00,174.220001,174.350006,174.089996,174.320007,309849.0
1692377400,0,2023-08-18 16:50:00,174.320007,174.365005,174.229995,174.270004,299422.0
1692377700,0,2023-08-18 16:55:00,174.264999,174.264999,173.929992,173.978195,317717.0
1692378000,0,2023-08-18 17:00:00,173.979995,174.169998,173.869995,174.145706,305059.0
1692378300,0,2023-08-18 17:05:00,174.154998,174.279998,174.089996,174.195007,358045.0
1692378600,0,2023-08-18 17:10:00,174.190002,174.229995,173.979995,174.220001,358675.0
1692378900,0,2023-08-18 17:15:00,174.220001,174.36,174.169998,174.179992,280531.0
1692379200,0,2023-08-18 17:20:00,174.179992,174.270004,173.979995,174.009994,407328.0
1692379500,0,2023-08-18 17:25:00,174.009994,174.300003,173.820098,174.274993,2125848.0
1692379800,0,2023-08-18 17:30:00,174.274993,174.410003,174.220001,174.389999,471045.0
1692380100,0,2023-08-18 17:35:00,174.389999,174.410003,174.210006,174.210006,363668.0
1692380400,0,2023-08-18 17:40:00,174.210006,174.300003,174.125,174.300003,243762.0
1692380700,0,2023-08-18 17:45:00,174.309997,174.470001,174.240005,174.410003,283738.0
1692381000,0,2023-08-18 17:50:00,174.410003,174.470001,174.339996,174.470001,252321.0
1692381300,0,2023-08-18 17:55:00,174.460006,174.470001,174.289993,174.410003,214503.0
1692381600,0,2023-08-18 18:00:00,174.410003,174.520004,174.350006,174.520004,476355.0
1692381900,0,2023-08-18 18:05:00,174.520004,174.749893,174.509994,174.669998,517815.0
1692382200,0,2023-08-18 18:10:00,174.669998,174.679992,174.330001,174.477493,631934.0
1692382500,0,2023-08-18 18:15:00,174.479995,174.600006,174.294998,174.498306,343536.0
1692382800,0,2023-08-18 18:20:00,174.490005,174.6483,174.429992,174.520004,293367.0
1692383100,0,2023-08-18 18:25:00,174.529998,174.589996,174.339996,174.550003,347602.0
1692383400,0,2023-08-18 18:30:00,174.535003,174.75,174.460006,174.725006,428920.0
1692383700,0,2023-08-18 18:35:00,174.729995,174.820007,174.630096,174.820007,369127.0
1692384000,0,2023-08-18 18:40:00,174.820007,174.880004,174.600006,174.645004,418003.0
1692384300,0,2023-08-18 18:45:00,174.645004,174.789993,174.559997,174.743698,304652.0
1692384600,0,2023-08-18 18:50:00,174.744995,174.75,174.36,174.460006,394690.0
1692384900,0,2023-08-18 18:55:00,174.455001,174.520004,174.339996,174.419998,299042.0
1692385200,0,2023-08-18 19:00:00,174.425003,174.425003,174.220001,174.36,422378.0
1692385500,0,2023-08-18 19:05:00,174.36,174.5,174.289993,174.310806,318905.0
1692385800,0,2023-08-18 19:10:00,174.309997,174.349899,174.095001,174.179992,429420.0
1692386100,0,2023-08-18 19:15:00,174.179992,174.309906,174.139999,174.300003,326956.0
1692386400,0,2023-08-18 19:20:00,174.300003,174.499893,174.155502,174.255004,486812.0
1692386700,0,2023-08-18 19:25:00,174.255004,174.550003,174.199996,174.494995,371144.0
1692387000,0,2023-08-18 19:30:00,174.490005,174.548294,174.389999,174.5,366865.0
1692387300,0,2023-08-18 19:35:00,174.520004,174.529998,174.380004,174.509994,292095.0
1692387600,0,2023-08-18 19:40:00,174.509994,174.800003,174.490005,174.789993,534581.0
1692387900,0,2023-08-18 19:45:00,174.779998,174.985,174.764999,174.929992,916334.0
1692388200,0,2023-08-18 19:50:00,174.940002,175.100006,174.339996,174.36,1613257.0
1692388500,0,2023-08-18 19:55:00,174.36,174.580001,174.149993,174.490005,2516004.0
1692624600,0,2023-08-21 13:30:00,174.731994,175.119995,174.350006,174.729995,2771533.0
1692624900,0,2023-08-21 13:35:00,174.75,175.229995,174.75,175.021606,751427.0
1692625200,0,2023-08-21 13:40:00,175.038604,175.328292,174.979995,175.100006,752115.0
1692625500,0,2023-08-21 13:45:00,175.134994,175.199996,174.635101,174.833496,607552.0
1692625800,0,2023-08-21 13:50:00,174.839996,174.880004,174.589996,174.759994,442527.0
1692626100,0,2023-08-21 13:55:00,174.770004,175.389999,174.740005,175.380004,759900.0
1692626400,0,2023-08-21 14:00:00,175.380096,175.434997,175.240005,175.274993,675233.0
1692626700,0,2023-08-21 14:05:00,175.270004,175.570007,175.210006,175.210205,703599.0
1692627000,0,2023-08-21 14:10:00,175.220001,175.240005,174.674194,174.695007,752939.0
1692627300,0,2023-08-21 14:15:00,174.690002,174.789993,174.574996,174.735,522010.0
1692627600,0,2023-08-21 14:20:00,174.740005,174.75,174.36,174.419998,694344.0
1692627900,0,2023-08-21 14:25:00,174.414993,174.455001,173.949996,174.020004,907684.0
1692628200,0,2023-08-21 14:30:00,174.029998,174.339996,173.919998,174.242004,661010.0
1692628500,0,2023-08-21 14:35:00,174.240005,174.36,174.104995,174.25,340057.0
1692628800,0,2023-08-21 14:40:00,174.240005,174.464996,174.229904,174.339996,382831.0
1692629100,0,2023-08-21 14:45:00,174.330001,174.619995,174.25,174.490005,458069.0
1692629400,0,2023-08-21 14:50:00,174.5,174.529998,174.251007,174.302001,393997.0
1692629700,0,2023-08-21 14:55:00,174.309997,174.399993,174.210006,174.240005,278030.0
1692630000,0,2023-08-21 15:00:00,174.240005,174.449996,174.095001,174.380004,698401.0
1692630300,0,2023-08-21 15:05:00,174.419998,174.470001,174.149993,174.25,301228.0
1692630600,0,2023-08-21 15:10:00,174.25,174.270004,173.970001,173.985,441283.0
1692630900,0,2023-08-21 15:15:00,173.979995,173.979995,173.735,173.945007,454368.0
1692631200,0,2023-08-21 15:20:00,173.940002,174.061294,173.86,173.869995,244037.0
1692631500,0,2023-08-21 15:25:00,173.880996,174.009994,173.86,173.990005,359289.0
1692631800,0,2023-08-21 15:30:00,173.990005,174.240005,173.970001,174.190002,357024.0
1692632100,0,2023-08-21 15:35:00,174.179992,174.229995,173.970001,174.0401,313825.0
1692632400,0,2023-08-21 15:40:00,174.050003,174.080001,173.910003,173.949996,255058.0
1692632700,0,2023-08-21 15:45:00,173.945007,174.210006,173.860107,174.160003,319773.0
1692633000,0,2023-08-21 15:50:00,174.160003,174.229995,173.960006,174.059997,358420.0
1692633300,0,2023-08-21 15:55:00,174.054992,174.220001,174.020004,174.1501,260125.0
1692633600,0,2023-08-21 16:00:00,174.139999,174.375,174.119995,174.300003,273411.0
1692633900,0,2023-08-21 16:05:00,174.300003,174.309997,174.160003,174.190002,215439.0
1692634200,0,2023-08-21 16:10:00,174.190002,174.460205,174.050003,174.420104,293827.0
1692634500,0,2023-08-21 16:15:00,174.425003,174.559997,174.425003,174.518997,369523.0
1692634800,0,2023-08-21 16:20:00,174.510101,174.710006,174.490005,174.654998,387853.0
1692635100,0,2023-08-21 16:25:00,174.654998,174.820007,174.654998,174.774993,375491.0
1692635400,0,2023-08-21 16:30:00,174.779998,174.86,174.679992,174.773803,377160.0
1692635700,0,2023-08-21 16:35:00,174.779998,174.830001,174.720001,174.800003,207653.0
1692636000,0,2023-08-21 16:40:00,174.799896,175.009994,174.779998,174.921401,329751.0
1692636300,0,2023-08-21 16:45:00,174.928802,175.070007,174.883804,175.032302,245183.0
1692636600,0,2023-08-21 16:50:00,175.035003,175.059997,174.914993,174.945007,244623.0
1692636900,0,2023-08-21 16:55:00,174.940002,175.139999,174.929992,175.072998,571876.0
1692637200,0,2023-08-21 17:00:00,175.080001,175.169998,174.880004,174.889999,431260.0
1692637500,0,2023-08-21 17:05:00,174.880004,175.089996,174.86,175.059997,345410.0
1692637800,0,2023-08-21 17:10:00,175.054992,175.077194,174.865005,174.895004,305519.0
1692638100,0,2023-08-21 17:15:00,174.889999,175.127105,174.869995,175.115997,484748.0
1692638400,0,2023-08-21 17:20:00,175.115005,175.315002,175.110107,175.289993,379776.0
1692638700,0,2023-08-21 17:25:00,175.287506,175.524993,175.258193,175.36,409578.0
1692639000,0,2023-08-21 17:30:00,175.357299,175.5,175.289993,175.389999,249564.0
1692639300,0,2023-08-21 17:35:00,175.389999,175.559997,175.350006,175.449996,279958.0
1692639600,0,2023-08-21 17:40:00,175.457901,175.589996,175.445007,175.589004,452919.0
1692639900,0,2023-08-21 17:45:00,175.580001,175.61,175.419998,175.496902,282809.0
1692640200,0,2023-08-21 17:50:00,175.5,175.559494,175.324996,175.335006,265227.0
1692640500,0,2023-08-21 17:55:00,175.330001,175.399993,175.179992,175.25,292311.0
1692640800,0,2023-08-21 18:00:00,175.25,175.350006,175.119995,175.240005,258351.0
1692641100,0,2023-08-21 18:05:00,175.240005,175.380004,175.175003,175.315002,229381.0
1692641400,0,2023-08-21 18:10:00,175.320007,175.479995,175.320007,175.449996,227930.0
1692641700,0,2023-08-21 18:15:00,175.460006,175.625,175.445007,175.615203,356080.0
1692642000,0,2023-08-21 18:20:00,175.627105,175.75,175.460006,175.470001,307746.0
1692642300,0,2023-08-21 18:25:00,175.470001,175.600006,175.432601,175.539993,191765.0
1692642600,0,2023-08-21 18:30:00,175.550003,175.649993,175.4729,175.5,269370.0
1692642900,0,2023-08-21 18:35:00,175.509994,175.690002,175.505004,175.646301,208434.0
1692643200,0,2023-08-21 18:40:00,175.639999,175.86,175.639999,175.830001,339416.0
1692643500,0,2023-08-21 18:45:00,175.830001,175.910003,175.759994,175.86,279714.0
1692643800,0,2023-08-21 18:50:00,175.86,175.880004,175.75,175.764999,283849.0
1692644100,0,2023-08-21 18:55:00,175.759994,175.779998,175.632095,175.654998,344954.0
1692644400,0,2023-08-21 19:00:00,175.660003,175.86,175.649993,175.815002,389823.0
1692644700,0,2023-08-21 19:05:00,175.820007,175.910003,175.729995,175.870101,441998.0
1692645000,0,2023-08-21 19:10:00,175.869995,175.897994,175.729995,175.865005,314891.0
1692645300,0,2023-08-21 19:15:00,175.869995,175.960006,175.839996,175.86,339780.0
1692645600,0,2023-08-21 19:20:00,175.868103,175.978195,175.835006,175.940795,308925.0
1692645900,0,2023-08-21 19:25:00,175.940002,175.970001,175.710006,175.740005,392323.0
1692646200,0,2023-08-21 19:30:00,175.740005,175.86,175.639999,175.854995,452452.0
1692646500,0,2023-08-21 19:35:00,175.850006,175.948394,175.800003,175.895004,382880.0
1692646800,0,2023-08-21 19:40:00,175.899993,176.130004,175.895004,176.074996,660381.0
1692647100,0,2023-08-21 19:45:00,176.070007,176.100006,175.910003,175.910003,556429.0
1692647400,0,2023-08-21 19:50:00,175.914993,176.095001,175.800003,175.960006,912803.0
1692647700,0,2023-08-21 19:55:00,175.960006,175.979995,175.697998,175.800003,1671897.0
1692711000,0,2023-08-22 13:30:00,177.059997,177.085006,176.25,176.570098,2736936.0
1692711300,0,2023-08-22 13:35:00,176.580001,176.75,176.460006,176.514999,736288.0
1692711600,0,2023-08-22 13:40:00,176.509994,176.695007,176.320007,176.559997,672313.0
1692711900,0,2023-08-22 13:45:00,176.550003,176.929992,176.449996,176.565002,727563.0
1692712200,0,2023-08-22 13:50:00,176.570007,176.600006,176.389999,176.434997,523497.0
1692712500,0,2023-08-22 13:55:00,176.434997,176.619995,176.3199,176.600006,582770.0
1692712800,0,2023-08-22 14:00:00,176.595001,176.669998,176.330001,176.554992,480799.0
1692713100,0,2023-08-22 14:05:00,176.554992,176.718704,176.419998,176.580001,426803.0
1692713400,0,2023-08-22 14:10:00,176.574996,177.076599,176.550003,176.978393,552333.0
1692713700,0,2023-08-22 14:15:00,176.979995,177.089996,176.740005,176.889999,511308.0
1692714000,0,2023-08-22 14:20:00,176.890106,177.044601,176.671005,176.684997,504529.0
1692714300,0,2023-08-22 14:25:00,176.684997,176.940002,176.639999,176.929992,385263.0
1692714600,0,2023-08-22 14:30:00,176.922897,176.979995,176.414993,176.429992,569121.0
1692714900,0,2023-08-22 14:35:00,176.429992,176.630004,176.310104,176.550003,1163741.0
1692715200,0,2023-08-22 14:40:00,176.550003,176.690002,176.429992,176.669998,333124.0
1692715500,0,2023-08-22 14:45:00,176.679992,176.809997,176.600006,176.789993,765307.0
1692715800,0,2023-08-22 14:50:00,176.785003,177.179992,176.75,177.149993,498872.0
1692716100,0,2023-08-22 14:55:00,177.160003,177.317398,177.149993,177.220001,511980.0
1692716400,0,2023-08-22 15:00:00,177.214996,177.429992,177.184997,177.1958,744804.0
1692716700,0,2023-08-22 15:05:00,177.190002,177.195007,176.953399,177.037796,558707.0
1692717000,0,2023-08-22 15:10:00,177.029998,177.335006,176.960006,177.027999,465765.0
1692717300,0,2023-08-22 15:15:00,176.828994,177.009994,176.779998,176.925003,531174.0
1692717600,0,2023-08-22 15:20:00,176.919998,177.309997,176.919998,177.130004,402152.0
1692717900,0,2023-08-22 15:25:00,177.130004,177.324996,177.050003,177.214996,278826.0
1692718200,0,2023-08-22 15:30:00,177.229995,177.320007,177.050003,177.139999,280531.0
1692718500,0,2023-08-22 15:35:00,177.130004,177.240005,176.899993,176.910003,474261.0
1692718800,0,2023-08-22 15:40:00,176.909103,176.994995,176.770004,176.792007,372724.0
1692719100,0,2023-08-22 15:45:00,176.804992,177.0,176.75,176.990005,257626.0
1692719400,0,2023-08-22 15:50:00,176.990005,177.009704,176.619995,176.660003,427107.0
1692719700,0,2023-08-22 15:55:00,176.649993,176.770004,176.580001,176.711593,299480.0
1692720000,0,2023-08-22 16:00:00,176.720001,176.759994,176.600006,176.695007,233801.0
1692720300,0,2023-08-22 16:05:00,176.699005,176.789993,176.669998,176.720001,280914.0
1692720600,0,2023-08-22 16:10:00,176.720001,176.770004,176.371002,176.384994,473536.0
1692720900,0,2023-08-22 16:15:00,176.389999,176.518997,176.270004,176.5,296914.0
1692721200,0,2023-08-22 16:20:00,176.494995,176.619995,176.440002,176.61,371035.0
1692721500,0,2023-08-22 16:25:00,176.61,176.850006,176.529998,176.814102,359790.0
1692721800,0,2023-08-22 16:30:00,176.830001,177.024993,176.820007,176.994995,452822.0
1692722100,0,2023-08-22 16:35:00,176.994995,177.300003,176.979995,177.214996,392925.0
1692722400,0,2023-08-22 16:40:00,177.220001,177.339996,177.203292,177.279998,281080.0
1692722700,0,2023-08-22 16:45:00,177.285003,177.350006,177.240005,177.279998,256516.0
1692723000,0,2023-08-22 16:50:00,177.289993,177.379898,177.25,177.350006,303261.0
1692723300,0,2023-08-22 16:55:00,177.339996,177.350006,177.014999,177.029998,389789.0
1692723600,0,2023-08-22 17:00:00,177.020004,177.139999,176.770004,176.837097,443142.0
1692723900,0,2023-08-22 17:05:00,176.86,177.070007,176.809997,177.029998,268220.0
1692724200,0,2023-08-22 17:10:00,177.039993,177.119995,176.910003,177.000503,434288.0
1692724500,0,2023-08-22 17:15:00,177.005004,177.179992,176.830001,177.130096,439492.0
1692724800,0,2023-08-22 17:20:00,177.144805,177.244995,177.001007,177.020004,275354.0
1692725100,0,2023-08-22 17:25:00,177.009994,177.130004,176.979995,177.130004,192464.0
1692725400,0,2023-08-22 17:30:00,177.130004,177.139999,176.979995,177.139999,232201.0
1692725700,0,2023-08-22 17:35:00,177.146301,177.255004,176.960006,176.985,418107.0
1692726000,0,2023-08-22 17:40:00,176.990005,177.100006,176.884994,176.979995,240532.0
1692726300,0,2023-08-22 17:45:00,176.970001,177.089996,176.839996,176.925003,285986.0
1692726600,0,2023-08-22 17:50:00,176.929992,177.0,176.8031,176.899993,260759.0
1692726900,0,2023-08-22 17:55:00,176.914993,177.100006,176.881103,177.059997,235012.0
1692727200,0,2023-08-22 18:00:00,177.059997,177.11,176.839996,177.024993,344930.0
1692727500,0,2023-08-22 18:05:00,177.020004,177.220001,176.921005,177.195007,243794.0
1692727800,0,2023-08-22 18:10:00,177.190002,177.220001,176.929992,176.990005,269927.0
1692728100,0,2023-08-22 18:15:00,176.994995,177.100006,176.932907,177.0,190308.0
1692728400,0,2023-08-22 18:20:00,177.004104,177.080001,176.880004,177.020004,220084.0
1692728700,0,2023-08-22 18:25:00,177.026504,177.25,176.990005,177.210006,256631.0
1692729000,0,2023-08-22 18:30:00,177.214996,177.279998,177.170104,177.279998,215136.0
1692729300,0,2023-08-22 18:35:00,177.279907,177.330001,177.164993,177.220001,233595.0
1692729600,0,2023-08-22 18:40:00,177.220001,177.240005,177.020004,177.094802,305262.0
1692729900,0,2023-08-22 18:45:00,177.11,177.190002,177.029998,177.160003,292841.0
1692730200,0,2023-08-22 18:50:00,177.160003,177.264999,177.130004,177.229995,252326.0
1692730500,0,2023-08-22 18:55:00,177.235,177.369995,177.199996,177.354995,342363.0
1692730800,0,2023-08-22 19:00:00,177.36,177.429992,177.298599,177.375,355964.0
1692731100,0,2023-08-22 19:05:00,177.380004,177.529907,177.36,177.479995,368049.0
1692731400,0,2023-08-22 19:10:00,177.475006,177.639999,177.460006,177.630004,445213.0
1692731700,0,2023-08-22 19:15:00,177.639999,177.679992,177.479995,177.490097,552987.0
1692732000,0,2023-08-22 19:20:00,177.5,177.529998,177.289993,177.345001,341826.0
1692732300,0,2023-08-22 19:25:00,177.345001,177.439895,177.220001,177.309997,489735.0
1692732600,0,2023-08-22 19:30:00,177.309997,177.36,177.100006,177.214996,598480.0
1692732900,0,2023-08-22 19:35:00,177.214996,177.229995,177.100006,177.169998,355012.0
1692733200,0,2023-08-22 19:40:00,177.164993,177.229995,177.080001,177.154998,438213.0
1692733500,0,2023-08-22 19:45:00,177.149993,177.279907,177.080001,177.139999,552927.0
1692733800,0,2023-08-22 19:50:00,177.134994,177.365005,177.080001,177.229995,943684.0
1692734100,0,2023-08-22 19:55:00,177.240005,177.460006,177.100006,177.220001,1942458.0
1692797400,0,2023-08-23 13:30:00,178.520004,179.050003,178.324996,178.938705,2949882.0
1692797700,0,2023-08-23 13:35:00,178.940002,179.300003,178.732299,178.835006,1191020.0
1692798000,0,2023-08-23 13:40:00,178.839996,179.100006,178.669998,179.100006,739535.0
1692798300,0,2023-08-23 13:45:00,179.100006,179.690002,179.020004,179.607803,1333476.0
1692798600,0,2023-08-23 13:50:00,179.604995,179.839996,179.570007,179.809997,1275279.0
1692798900,0,2023-08-23 13:55:00,179.809906,180.169998,179.807205,179.820098,1437110.0
1692799200,0,2023-08-23 14:00:00,179.839996,179.899993,179.464996,179.589996,954069.0
1692799500,0,2023-08-23 14:05:00,179.604797,179.940002,179.529998,179.929901,679710.0
1692799800,0,2023-08-23 14:10:00,179.919998,180.115005,179.843399,179.940002,607846.0
1692800100,0,2023-08-23 14:15:00,179.949996,180.199996,179.919998,180.154998,775690.0
1692800400,0,2023-08-23 14:20:00,180.154998,180.2108,179.919998,180.130004,673098.0
1692800700,0,2023-08-23 14:25:00,180.214996,180.389999,180.080001,180.104995,703979.0
1692801000,0,2023-08-23 14:30:00,180.11,180.330001,180.089904,180.210006,556229.0
1692801300,0,2023-08-23 14:35:00,180.201599,180.345001,180.070007,180.330093,576548.0
1692801600,0,2023-08-23 14:40:00,180.331405,180.779907,180.240005,180.764999,954443.0
1692801900,0,2023-08-23 14:45:00,180.764999,181.044998,180.759994,181.039993,1050530.0
1692802200,0,2023-08-23 14:50:00,181.039993,181.270004,180.990005,181.161499,815165.0
1692802500,0,2023-08-23 14:55:00,181.160003,181.240005,181.050003,181.210098,730833.0
1692802800,0,2023-08-23 15:00:00,181.211502,181.285003,180.869995,180.8889,684505.0
1692803100,0,2023-08-23 15:05:00,180.880004,181.089996,180.875,181.043594,507737.0
1692803400,0,2023-08-23 15:10:00,181.044998,181.148895,180.958892,181.11,468999.0
1692803700,0,2023-08-23 15:15:00,181.100006,181.169998,180.940002,181.11,461585.0
1692804000,0,2023-08-23 15:20:00,181.104995,181.190002,181.009994,181.179992,482061.0
1692804300,0,2023-08-23 15:25:00,181.179992,181.3311,181.089996,181.149993,552094.0
1692804600,0,2023-08-23 15:30:00,181.149993,181.240005,180.880004,180.914993,465918.0
1692804900,0,2023-08-23 15:35:00,180.910003,181.0,180.800003,180.919998,582279.0
1692805200,0,2023-08-23 15:40:00,180.929992,180.970001,180.830001,180.844802,335794.0
1692805500,0,2023-08-23 15:45:00,180.835006,181.0,180.789993,180.990005,612336.0
1692805800,0,2023-08-23 15:50:00,180.990005,181.220001,180.981704,181.149993,661176.0
1692806100,0,2023-08-23 15:55:00,181.160003,181.309997,181.11,181.130004,392402.0
1692806400,0,2023-08-23 16:00:00,181.130004,181.179992,180.9095,180.914993,306668.0
1692806700,0,2023-08-23 16:05:00,180.914993,180.970001,180.850006,180.854995,303829.0
1692807000,0,2023-08-23 16:10:00,180.86,180.949996,180.779998,180.910003,269004.0
1692807300,0,2023-08-23 16:15:00,180.904998,180.914993,180.649993,180.677001,393929.0
1692807600,0,2023-08-23 16:20:00,180.669998,180.970001,180.630004,180.770004,443747.0
1692807900,0,2023-08-23 16:25:00,180.764999,180.839996,180.723098,180.729995,306095.0
1692808200,0,2023-08-23 16:30:00,180.729995,180.800003,180.649993,180.710006,281792.0
1692808500,0,2023-08-23 16:35:00,180.714996,180.800003,180.679992,180.779998,216784.0
1692808800,0,2023-08-23 16:40:00,180.785003,180.809997,180.679992,180.777999,247276.0
1692809100,0,2023-08-23 16:45:00,180.785003,180.869995,180.709503,180.777099,243921.0
1692809400,0,2023-08-23 16:50:00,180.774993,180.919998,180.720993,180.750106,253899.0
1692809700,0,2023-08-23 16:55:00,180.75,180.830001,180.669998,180.679992,257041.0
1692810000,0,2023-08-23 17:00:00,180.679992,180.854995,180.630004,180.824996,264466.0
1692810300,0,2023-08-23 17:05:00,180.820007,180.869995,180.779998,180.86,163723.0
1692810600,0,2023-08-23 17:10:00,180.850006,180.880004,180.815002,180.854995,145995.0
1692810900,0,2023-08-23 17:15:00,180.86,181.199996,180.850006,181.179992,654268.0
1692811200,0,2023-08-23 17:20:00,181.179992,181.270004,181.160003,181.25,517020.0
1692811500,0,2023-08-23 17:25:00,181.255004,181.289993,181.199996,181.240005,343598.0
1692811800,0,2023-08-23 17:30:00,181.232101,181.395004,181.210006,181.350799,483115.0
1692812100,0,2023-08-23 17:35:00,181.354995,181.354995,181.139999,181.244705,508551.0
1692812400,0,2023-08-23 17:40:00,181.25,181.309997,181.169998,181.300094,267328.0
1692812700,0,2023-08-23 17:45:00,181.304992,181.440002,181.279998,181.414001,306525.0
1692813000,0,2023-08-23 17:50:00,181.425003,181.455001,181.365005,181.410003,336660.0
1692813300,0,2023-08-23 17:55:00,181.410095,181.550003,181.389999,181.399002,366823.0
1692813600,0,2023-08-23 18:00:00,181.399002,181.399993,181.229003,181.274993,325226.0
1692813900,0,2023-08-23 18:05:00,181.270004,181.289993,181.220001,181.244003,307171.0
1692814200,0,2023-08-23 18:10:00,181.244995,181.248001,181.119995,181.1819,257246.0
1692814500,0,2023-08-23 18:15:00,181.190002,181.199996,180.919998,180.970001,459609.0
1692814800,0,2023-08-23 18:20:00,180.969192,181.154998,180.890594,181.139999,393223.0
1692815100,0,2023-08-23 18:25:00,181.145004,181.199996,181.059997,181.059997,285799.0
1692815400,0,2023-08-23 18:30:00,181.069107,181.119903,180.970001,181.024993,256157.0
1692815700,0,2023-08-23 18:35:00,181.029998,181.079895,180.839996,180.875,316918.0
1692816000,0,2023-08-23 18:40:00,180.875,180.929992,180.800003,180.86,279276.0
1692816300,0,2023-08-23 18:45:00,180.854995,181.048294,180.809997,180.975006,284259.0
1692816600,0,2023-08-23 18:50:00,180.979995,181.059997,180.914993,181.005004,251249.0
1692816900,0,2023-08-23 18:55:00,181.000106,181.089996,180.889999,180.945007,292067.0
1692817200,0,2023-08-23 19:00:00,180.949996,181.130004,180.809997,181.115005,340474.0
1692817500,0,2023-08-23 19:05:00,181.119995,181.240005,181.050003,181.220001,422442.0
1692817800,0,2023-08-23 19:10:00,181.220092,181.309997,181.199996,181.240005,361380.0
1692818100,0,2023-08-23 19:15:00,181.240005,181.350006,181.225006,181.335006,334669.0
1692818400,0,2023-08-23 19:20:00,181.339996,181.417007,181.25,181.404998,392269.0
1692818700,0,2023-08-23 19:25:00,181.404998,181.539993,181.369995,181.535003,502728.0
1692819000,0,2023-08-23 19:30:00,181.535003,181.539993,181.370605,181.460006,458325.0
1692819300,0,2023-08-23 19:35:00,181.449996,181.5,181.429992,181.429992,413815.0
1692819600,0,2023-08-23 19:40:00,181.440002,181.539993,181.404998,181.449996,571137.0
1692819900,0,2023-08-23 19:45:00,181.440002,181.460006,181.270004,181.350006,763377.0
1692820200,0,2023-08-23 19:50:00,181.350006,181.470001,181.039993,181.104995,1046587.0
1692820500,0,2023-08-23 19:55:00,181.104995,181.220001,181.0,181.139999,2384740.0
1692883800,0,2023-08-24 13:30:00,180.520004,181.104003,179.690002,179.729995,3598763.0
1692884100,0,2023-08-24 13:35:00,179.851699,179.960006,179.61,179.830001,922130.0
1692884400,0,2023-08-24 13:40:00,179.839996,180.270004,179.75,180.210006,706982.0
1692884700,0,2023-08-24 13:45:00,180.220001,180.229995,179.910003,179.919998,592512.0
1692885000,0,2023-08-24 13:50:00,179.929992,180.029998,179.759994,179.970794,684752.0
1692885300,0,2023-08-24 13:55:00,179.979995,180.199996,179.975006,180.020004,630436.0
1692885600,0,2023-08-24 14:00:00,180.020004,180.130004,179.675003,179.800003,563568.0
1692885900,0,2023-08-24 14:05:00,179.800003,179.869903,179.259994,179.270004,760749.0
1692886200,0,2023-08-24 14:10:00,179.264999,179.434997,179.0988,179.205001,657000.0
1692886500,0,2023-08-24 14:15:00,179.199996,179.259994,178.949996,178.960006,646794.0
1692886800,0,2023-08-24 14:20:00,178.949996,179.11,178.559997,178.574996,898309.0
1692887100,0,2023-08-24 14:25:00,178.570007,178.679992,178.389999,178.401992,715768.0
1692887400,0,2023-08-24 14:30:00,178.409896,178.456207,178.130004,178.219497,852390.0
1692887700,0,2023-08-24 14:35:00,178.210006,178.320007,178.080001,178.164993,892427.0
1692888000,0,2023-08-24 14:40:00,178.160003,178.220596,177.679992,177.789993,965740.0
1692888300,0,2023-08-24 14:45:00,177.791107,177.985,177.679992,177.86,591534.0
1692888600,0,2023-08-24 14:50:00,177.86,178.320007,177.839996,178.207702,585402.0
1692888900,0,2023-08-24 14:55:00,178.199996,178.310104,178.139999,178.169998,337005.0
1692889200,0,2023-08-24 15:00:00,177.889999,177.990005,177.649993,177.940002,654921.0
1692889500,0,2023-08-24 15:05:00,177.930099,178.0596,177.660003,178.001205,613686.0
1692889800,0,2023-08-24 15:10:00,178.0,178.139999,177.869995,178.104995,488642.0
1692890100,0,2023-08-24 15:15:00,178.11,178.410003,178.080001,178.229995,539521.0
1692890400,0,2023-08-24 15:20:00,178.240005,178.320907,178.020004,178.139892,321929.0
1692890700,0,2023-08-24 15:25:00,178.119995,178.139999,177.839996,178.125,356776.0
1692891000,0,2023-08-24 15:30:00,178.119995,178.130004,177.809997,177.955001,457524.0
1692891300,0,2023-08-24 15:35:00,177.960006,178.059997,177.800003,177.809997,508105.0
1692891600,0,2023-08-24 15:40:00,177.809997,177.940002,177.660003,177.850006,451685.0
1692891900,0,2023-08-24 15:45:00,177.839996,178.070007,177.820007,177.895004,432387.0
1692892200,0,2023-08-24 15:50:00,177.889999,177.895004,177.669998,177.670501,348815.0
1692892500,0,2023-08-24 15:55:00,177.690002,177.744995,177.520004,177.609893,459509.0
1692892800,0,2023-08-24 16:00:00,177.61,177.830001,177.5,177.630004,349584.0
1692893100,0,2023-08-24 16:05:00,177.639999,177.949996,177.639999,177.895004,326623.0
1692893400,0,2023-08-24 16:10:00,177.889999,178.130004,177.839996,178.097595,333902.0
1692893700,0,2023-08-24 16:15:00,178.095001,178.220001,178.070007,178.145004,300948.0
1692894000,0,2023-08-24 16:20:00,178.149993,178.289993,178.130004,178.154998,226402.0
1692894300,0,2023-08-24 16:25:00,178.139999,178.300003,178.0,178.059906,249608.0
1692894600,0,2023-08-24 16:30:00,178.050003,178.169998,178.0,178.029998,197958.0
1692894900,0,2023-08-24 16:35:00,178.020904,178.190002,178.0,178.059997,246547.0
1692895200,0,2023-08-24 16:40:00,178.065002,178.289993,178.050003,178.205001,243259.0
1692895500,0,2023-08-24 16:45:00,178.210006,178.309997,178.044998,178.25,561291.0
1692895800,0,2023-08-24 16:50:00,178.259994,178.309997,178.130004,178.139999,254388.0
1692896100,0,2023-08-24 16:55:00,178.139892,178.139999,177.949996,177.955001,204976.0
1692896400,0,2023-08-24 17:00:00,177.960006,178.044998,177.809997,177.839904,233169.0
1692896700,0,2023-08-24 17:05:00,177.831405,178.070602,177.830001,178.060104,181000.0
1692897000,0,2023-08-24 17:10:00,178.059997,178.139999,177.970001,178.028198,239866.0
1692897300,0,2023-08-24 17:15:00,178.020004,178.029998,177.835006,177.895004,210055.0
1692897600,0,2023-08-24 17:20:00,177.890396,177.979995,177.839996,177.899993,172707.0
1692897900,0,2023-08-24 17:25:00,177.904998,177.904998,177.680603,177.740005,242532.0
1692898200,0,2023-08-24 17:30:00,177.729995,177.929992,177.699996,177.720001,243966.0
1692898500,0,2023-08-24 17:35:00,177.714996,177.889999,177.690002,177.863998,196750.0
1692898800,0,2023-08-24 17:40:00,177.869995,177.919998,177.710006,177.725006,223625.0
1692899100,0,2023-08-24 17:45:00,177.729995,177.86,177.720001,177.720001,193199.0
1692899400,0,2023-08-24 17:50:00,177.725006,177.727996,177.539993,177.548706,304275.0
1692899700,0,2023-08-24 17:55:00,177.539993,177.570007,177.429992,177.551406,319628.0
1692900000,0,2023-08-24 18:00:00,177.559997,177.789993,177.559997,177.599899,307204.0
1692900300,0,2023-08-24 18:05:00,177.600006,177.690002,177.475006,177.619995,345942.0
1692900600,0,2023-08-24 18:10:00,177.615005,177.880004,177.61,177.878097,274345.0
1692900900,0,2023-08-24 18:15:00,177.876007,177.880004,177.539993,177.551696,345941.0
1692901200,0,2023-08-24 18:20:00,177.539993,177.690002,177.520004,177.630004,270458.0
1692901500,0,2023-08-24 18:25:00,177.630004,177.630004,177.464996,177.524002,299017.0
1692901800,0,2023-08-24 18:30:00,177.520004,177.639999,177.460006,177.475006,298159.0
1692902100,0,2023-08-24 18:35:00,177.475006,177.479995,177.259994,177.369995,356413.0
1692902400,0,2023-08-24 18:40:00,177.369995,177.379898,177.169998,177.190002,387793.0
1692902700,0,2023-08-24 18:45:00,177.199996,177.320007,177.100997,177.110992,639217.0
1692903000,0,2023-08-24 18:50:00,177.119995,177.240005,177.070007,177.089996,382258.0
1692903300,0,2023-08-24 18:55:00,177.089996,177.375,177.0,177.353698,466754.0
1692903600,0,2023-08-24 19:00:00,177.36,177.470001,177.130004,177.130004,368212.0
1692903900,0,2023-08-24 19:05:00,177.130004,177.235,177.009994,177.020004,322683.0
1692904200,0,2023-08-24 19:10:00,177.020004,177.179992,176.949996,177.100006,583105.0
1692904500,0,2023-08-24 19:15:00,177.099899,177.240005,177.099899,177.179992,397581.0
1692904800,0,2023-08-24 19:20:00,177.190002,177.3199,176.994995,177.029296,457561.0
1692905100,0,2023-08-24 19:25:00,177.029998,177.059997,176.800003,176.820007,527060.0
1692905400,0,2023-08-24 19:30:00,176.820007,176.889999,176.639999,176.729995,593304.0
1692905700,0,2023-08-24 19:35:00,176.718795,176.740005,176.5,176.630004,622094.0
1692906000,0,2023-08-24 19:40:00,176.6259,176.660003,176.240005,176.354995,814622.0
1692906300,0,2023-08-24 19:45:00,176.36,176.399993,176.029998,176.119995,867974.0
1692906600,0,2023-08-24 19:50:00,176.119995,176.5,176.009994,176.460006,1427092.0
1692906900,0,2023-08-24 19:55:00,176.460006,176.669998,176.228805,176.330001,2931905.0
1692970200,0,2023-08-25 13:30:00,177.380004,178.128204,177.380004,177.997604,1967921.0
1692970500,0,2023-08-25 13:35:00,177.990005,178.139495,177.479904,177.784103,788529.0
1692970800,0,2023-08-25 13:40:00,177.779998,178.0,177.509994,177.729995,554271.0
1692971100,0,2023-08-25 13:45:00,177.729995,177.75,177.399993,177.489105,523293.0
1692971400,0,2023-08-25 13:50:00,177.490005,177.619995,177.289993,177.449996,583544.0
1692971700,0,2023-08-25 13:55:00,177.449996,177.660003,177.229995,177.634201,563031.0
1692972000,0,2023-08-25 14:00:00,177.619995,178.210006,177.070007,177.639999,942025.0
1692972300,0,2023-08-25 14:05:00,177.639999,177.759994,176.830001,176.929992,848575.0
1692972600,0,2023-08-25 14:10:00,176.960006,177.949996,176.910003,177.940002,712666.0
1692972900,0,2023-08-25 14:15:00,177.940002,178.630004,177.751007,177.799896,943803.0
1692973200,0,2023-08-25 14:20:00,177.800003,177.889999,177.229995,177.25,691174.0
1692973500,0,2023-08-25 14:25:00,177.259994,177.340606,176.820007,177.009994,596273.0
1692973800,0,2023-08-25 14:30:00,177.014999,177.279998,176.770004,176.800003,762297.0
1692974100,0,2023-08-25 14:35:00,176.800003,176.990005,176.451004,176.570007,717794.0
1692974400,0,2023-08-25 14:40:00,176.570007,177.050003,176.410003,176.419998,592079.0
1692974700,0,2023-08-25 14:45:00,176.410003,176.440002,176.080001,176.149993,597426.0
1692975000,0,2023-08-25 14:50:00,176.149993,176.339996,175.990005,176.059997,707140.0
1692975300,0,2023-08-25 14:55:00,176.059997,176.224899,175.955001,175.970001,441400.0
1692975600,0,2023-08-25 15:00:00,175.910003,176.279998,175.869995,176.179992,747451.0
1692975900,0,2023-08-25 15:05:00,176.190002,176.770004,176.158203,176.690002,709377.0
1692976200,0,2023-08-25 15:10:00,176.690002,177.050094,176.690002,176.806594,682299.0
1692976500,0,2023-08-25 15:15:00,176.789993,176.820007,176.380004,176.708694,411264.0
1692976800,0,2023-08-25 15:20:00,176.708404,176.759994,176.410003,176.748092,359181.0
1692977100,0,2023-08-25 15:25:00,176.75,177.410003,176.75,177.36,596611.0
1692977400,0,2023-08-25 15:30:00,177.36,177.410003,177.11,177.339996,393983.0
1692977700,0,2023-08-25 15:35:00,177.330001,177.770004,177.320007,177.720001,506002.0
1692978000,0,2023-08-25 15:40:00,177.729995,177.740005,177.309997,177.545303,360521.0
1692978300,0,2023-08-25 15:45:00,177.529998,177.559997,177.294998,177.440002,224874.0
1692978600,0,2023-08-25 15:50:00,177.440002,177.580001,177.119995,177.149993,395290.0
1692978900,0,2023-08-25 15:55:00,177.139999,177.139999,176.550003,176.660003,405796.0
1692979200,0,2023-08-25 16:00:00,176.660003,177.079895,176.639999,176.949996,313371.0
1692979500,0,2023-08-25 16:05:00,176.955001,177.080001,176.839996,177.020004,181470.0
1692979800,0,2023-08-25 16:10:00,177.029998,177.169998,176.839996,177.101593,274702.0
1692980100,0,2023-08-25 16:15:00,177.100006,177.169998,176.830001,177.130096,260321.0
1692980400,0,2023-08-25 16:20:00,177.130004,177.479995,176.979995,177.449996,375427.0
1692980700,0,2023-08-25 16:25:00,177.460006,177.75,177.410003,177.75,382851.0
1692981000,0,2023-08-25 16:30:00,177.75,177.759994,177.490005,177.619995,460605.0
1692981300,0,2023-08-25 16:35:00,177.619995,177.839996,177.509994,177.660003,345746.0
1692981600,0,2023-08-25 16:40:00,177.670196,177.800003,177.460006,177.499206,250545.0
1692981900,0,2023-08-25 16:45:00,177.494995,177.649993,177.440002,177.580001,197324.0
1692982200,0,2023-08-25 16:50:00,177.570007,177.61,177.210006,177.232299,241526.0
1692982500,0,2023-08-25 16:55:00,177.25,177.539993,177.160003,177.490005,236843.0
1692982800,0,2023-08-25 17:00:00,177.490005,177.649993,177.440002,177.550003,194556.0
1692983100,0,2023-08-25 17:05:00,177.520004,177.649993,177.410003,177.410003,198385.0
1692983400,0,2023-08-25 17:10:00,177.410003,177.508804,177.199996,177.5,282723.0
1692983700,0,2023-08-25 17:15:00,177.5,177.615005,177.199996,177.350006,235456.0
1692984000,0,2023-08-25 17:20:00,177.350006,177.389999,177.100006,177.139999,286328.0
1692984300,0,2023-08-25 17:25:00,177.149993,177.399902,177.089996,177.399902,170174.0
1692984600,0,2023-08-25 17:30:00,177.380004,177.380004,177.089996,177.190002,227258.0
1692984900,0,2023-08-25 17:35:00,177.190002,177.270004,176.949996,176.960006,242224.0
1692985200,0,2023-08-25 17:40:00,176.960006,177.190002,176.958496,177.169998,221713.0
1692985500,0,2023-08-25 17:45:00,177.169998,177.169998,176.940002,177.119995,196663.0
1692985800,0,2023-08-25 17:50:00,177.119995,177.419998,177.100006,177.399993,238186.0
1692986100,0,2023-08-25 17:55:00,177.395004,177.460006,177.270294,177.419998,215328.0
1692986400,0,2023-08-25 18:00:00,177.414993,177.490005,177.340103,177.410003,204914.0
1692986700,0,2023-08-25 18:05:00,177.410003,177.565002,177.399993,177.466705,271081.0
1692987000,0,2023-08-25 18:10:00,177.470001,177.830001,177.350006,177.794204,341120.0
1692987300,0,2023-08-25 18:15:00,177.794998,178.100006,177.649993,178.059997,540730.0
1692987600,0,2023-08-25 18:20:00,178.070007,178.330001,178.070007,178.210006,459144.0
1692987900,0,2023-08-25 18:25:00,178.204803,178.490005,178.204803,178.449996,488507.0
1692988200,0,2023-08-25 18:30:00,178.460006,178.739105,178.434997,178.617492,562547.0
1692988500,0,2023-08-25 18:35:00,178.610107,178.679992,178.309997,178.389999,339322.0
1692988800,0,2023-08-25 18:40:00,178.384994,178.529998,178.205001,178.259994,306903.0
1692989100,0,2023-08-25 18:45:00,178.270004,178.380004,178.130004,178.300003,317239.0
1692989400,0,2023-08-25 18:50:00,178.300003,178.509994,178.25,178.5,322361.0
1692989700,0,2023-08-25 18:55:00,178.508895,178.619995,178.470001,178.61,377523.0
1692990000,0,2023-08-25 19:00:00,178.61,178.854995,178.471496,178.560302,561960.0
1692990300,0,2023-08-25 19:05:00,178.570007,178.728805,178.429992,178.669006,443314.0
1692990600,0,2023-08-25 19:10:00,178.669998,178.740005,178.529998,178.570007,347826.0
1692990900,0,2023-08-25 19:15:00,178.580001,178.820007,178.570007,178.779998,331927.0
1692991200,0,2023-08-25 19:20:00,178.788192,178.960006,178.788192,178.914993,435845.0
1692991500,0,2023-08-25 19:25:00,178.919998,179.139999,178.910003,179.125,816869.0
1692991800,0,2023-08-25 19:30:00,179.122406,179.149993,178.940002,178.945007,523458.0
1692992100,0,2023-08-25 19:35:00,178.940002,178.990005,178.774993,178.919998,783613.0
1692992400,0,2023-08-25 19:40:00,178.929992,179.0885,178.86,179.081497,581425.0
1692992700,0,2023-08-25 19:45:00,179.078002,179.145004,178.843505,178.86,616981.0
1692993000,0,2023-08-25 19:50:00,178.850006,178.940002,178.5,178.539901,1103579.0
1692993300,0,2023-08-25 19:55:00,178.529998,178.919998,178.440002,178.600006,2483496.0
1693229400,0,2023-08-28 13:30:00,180.089996,180.199996,179.399993,179.990005,1860510.0
1693229700,0,2023-08-28 13:35:00,179.979995,180.154998,179.220001,179.335006,864054.0
1693230000,0,2023-08-28 13:40:00,179.330001,179.339996,178.919998,179.220001,661360.0
1693230300,0,2023-08-28 13:45:00,179.214996,179.490005,179.059997,179.335006,599887.0
1693230600,0,2023-08-28 13:50:00,179.339996,179.460006,178.930099,179.460006,742542.0
1693230900,0,2023-08-28 13:55:00,179.449996,179.619995,179.260101,179.289993,690836.0
1693231200,0,2023-08-28 14:00:00,179.289993,179.419998,178.949996,179.100006,546055.0
1693231500,0,2023-08-28 14:05:00,179.080001,179.179992,178.789993,179.119995,615385.0
1693231800,0,2023-08-28 14:10:00,179.130004,179.244995,178.830001,178.989898,474803.0
1693232100,0,2023-08-28 14:15:00,178.990005,179.289993,178.869995,179.270095,432535.0
1693232400,0,2023-08-28 14:20:00,179.270004,179.839996,179.179992,179.839996,1013562.0
1693232700,0,2023-08-28 14:25:00,179.839904,179.929992,179.732803,179.789993,458814.0
1693233000,0,2023-08-28 14:30:00,179.800003,179.800003,179.509994,179.539993,449850.0
1693233300,0,2023-08-28 14:35:00,179.550003,179.679992,179.259994,179.289901,469229.0
1693233600,0,2023-08-28 14:40:00,179.279998,179.36,179.020004,179.081207,480230.0
1693233900,0,2023-08-28 14:45:00,179.080001,179.190002,178.960006,179.080001,399992.0
1693234200,0,2023-08-28 14:50:00,179.070007,179.199996,178.679992,178.86,680035.0
1693234500,0,2023-08-28 14:55:00,178.86,179.106292,178.809997,179.014999,390391.0
1693234800,0,2023-08-28 15:00:00,179.009994,179.130004,178.940002,178.994995,338494.0
1693235100,0,2023-08-28 15:05:00,178.990005,179.100006,178.800003,179.035003,342327.0
1693235400,0,2023-08-28 15:10:00,179.039993,179.044998,178.809997,178.970001,228939.0
1693235700,0,2023-08-28 15:15:00,178.970001,179.029998,178.809997,178.850006,240879.0
1693236000,0,2023-08-28 15:20:00,178.845001,178.979995,178.800003,178.818893,236695.0
1693236300,0,2023-08-28 15:25:00,178.820007,179.050003,178.679992,178.778198,436388.0
1693236600,0,2023-08-28 15:30:00,178.770004,179.004394,178.669998,178.955001,493551.0
1693236900,0,2023-08-28 15:35:00,178.955001,179.070007,178.899993,179.020004,593020.0
1693237200,0,2023-08-28 15:40:00,179.020004,179.059997,178.544998,178.744995,525716.0
1693237500,0,2023-08-28 15:45:00,178.740005,178.869995,178.619995,178.690002,281898.0
1693237800,0,2023-08-28 15:50:00,178.679992,178.809997,178.580001,178.759994,242461.0
1693238100,0,2023-08-28 15:55:00,178.759796,178.914993,178.729995,178.910003,253097.0
1693238400,0,2023-08-28 16:00:00,178.899993,178.979995,178.800003,178.975006,176758.0
1693238700,0,2023-08-28 16:05:00,178.970001,179.050003,178.860107,179.039993,316767.0
1693239000,0,2023-08-28 16:10:00,179.035003,179.115005,178.919998,179.074996,252801.0
1693239300,0,2023-08-28 16:15:00,179.070007,179.096405,178.835006,178.839996,214415.0
1693239600,0,2023-08-28 16:20:00,178.839996,178.86,178.720092,178.809997,217768.0
1693239900,0,2023-08-28 16:25:00,178.804992,178.830001,178.729995,178.740097,46501.0
1693240200,0,2023-08-28 16:30:00,178.839996,178.914993,178.75,178.820007,289988.0
1693240500,0,2023-08-28 16:35:00,178.828796,179.160003,178.824996,179.148895,221975.0
1693240800,0,2023-08-28 16:40:00,179.149993,179.306396,179.070007,179.205001,282246.0
1693241100,0,2023-08-28 16:45:00,179.199996,179.339996,179.190002,179.213897,290321.0
1693241400,0,2023-08-28 16:50:00,179.213394,179.410003,179.213394,179.384994,288778.0
1693241700,0,2023-08-28 16:55:00,179.380004,179.61,179.339996,179.600006,332714.0
1693242000,0,2023-08-28 17:00:00,179.61,179.919998,179.589996,179.897003,417787.0
1693242300,0,2023-08-28 17:05:00,179.889999,180.139892,179.889999,180.039001,786874.0
1693242600,0,2023-08-28 17:10:00,180.029998,180.070007,179.910995,179.970001,343464.0
1693242900,0,2023-08-28 17:15:00,179.964996,179.970001,179.75,179.830001,310165.0
1693243200,0,2023-08-28 17:20:00,179.824996,180.039993,179.824996,179.945098,242369.0
1693243500,0,2023-08-28 17:25:00,179.940002,179.990005,179.875,179.955001,172639.0
1693243800,0,2023-08-28 17:30:00,179.960006,180.089904,179.955001,180.029998,288887.0
1693244100,0,2023-08-28 17:35:00,180.035003,180.035003,179.741592,179.880004,382162.0
1693244400,0,2023-08-28 17:40:00,179.869995,179.919998,179.679992,179.720306,307876.0
1693244700,0,2023-08-28 17:45:00,179.720001,179.759994,179.639999,179.714996,181526.0
1693245000,0,2023-08-28 17:50:00,179.714996,179.720001,179.380004,179.409896,376943.0
1693245300,0,2023-08-28 17:55:00,179.410003,179.410003,179.138397,179.339996,559054.0
1693245600,0,2023-08-28 18:00:00,179.339996,179.470001,179.300506,179.389999,249755.0
1693245900,0,2023-08-28 18:05:00,179.380004,179.490005,179.300003,179.455001,208447.0
1693246200,0,2023-08-28 18:10:00,179.449996,179.449996,179.255004,179.351303,314440.0
1693246500,0,2023-08-28 18:15:00,179.350006,179.449996,179.259994,179.270004,266383.0
1693246800,0,2023-08-28 18:20:00,179.270004,179.449996,179.240005,179.434997,191625.0
1693247100,0,2023-08-28 18:25:00,179.449996,179.589996,179.419998,179.539398,512322.0
1693247400,0,2023-08-28 18:30:00,179.550003,179.550003,179.350006,179.479705,250671.0
1693247700,0,2023-08-28 18:35:00,179.479995,179.764999,179.470001,179.699996,339396.0
1693248000,0,2023-08-28 18:40:00,179.710006,179.839996,179.691299,179.720092,227668.0
1693248300,0,2023-08-28 18:45:00,179.720001,179.779998,179.639999,179.732299,258432.0
1693248600,0,2023-08-28 18:50:00,179.735,179.820007,179.660003,179.820007,214928.0
1693248900,0,2023-08-28 18:55:00,179.820007,179.850006,179.649993,179.820007,312293.0
1693249200,0,2023-08-28 19:00:00,179.820007,179.875,179.740005,179.869995,258375.0
1693249500,0,2023-08-28 19:05:00,179.877395,179.970001,179.770004,179.964996,291402.0
1693249800,0,2023-08-28 19:10:00,179.964996,180.009994,179.869995,179.966293,426504.0
1693250100,0,2023-08-28 19:15:00,179.968795,179.990005,179.832901,179.949996,354014.0
1693250400,0,2023-08-28 19:20:00,179.960006,179.979995,179.729995,179.845001,351042.0
1693250700,0,2023-08-28 19:25:00,179.844696,179.970001,179.794998,179.904998,313752.0
1693251000,0,2023-08-28 19:30:00,179.889999,179.979995,179.804992,179.919998,421697.0
1693251300,0,2023-08-28 19:35:00,179.914993,180.095001,179.900894,180.020004,528863.0
1693251600,0,2023-08-28 19:40:00,180.020004,180.199996,179.979995,180.164993,476202.0
1693251900,0,2023-08-28 19:45:00,180.164993,180.589996,180.132598,180.294998,1536820.0
1693252200,0,2023-08-28 19:50:00,180.289993,180.345001,179.970001,180.039993,855308.0
1693252500,0,2023-08-28 19:55:00,180.039993,180.279998,179.929992,180.210006,1974130.0
1693315800,0,2023-08-29 13:30:00,179.5997,180.100006,179.5,180.0,1938756.0
1693316100,0,2023-08-29 13:35:00,180.005004,180.36,179.979995,179.994995,705160.0
1693316400,0,2023-08-29 13:40:00,180.009994,180.429992,179.990005,180.259994,520263.0
1693316700,0,2023-08-29 13:45:00,180.270004,181.0699,180.253204,181.039993,971788.0
1693317000,0,2023-08-29 13:50:00,181.039993,181.149993,180.879592,180.941192,494039.0
1693317300,0,2023-08-29 13:55:00,180.945007,180.979904,180.770004,180.910003,433241.0
1693317600,0,2023-08-29 14:00:00,180.910003,181.660003,180.86,181.585006,1359737.0
1693317900,0,2023-08-29 14:05:00,181.600006,181.869995,181.544998,181.580001,883680.0
1693318200,0,2023-08-29 14:10:00,181.539993,181.839996,181.399993,181.785003,810718.0
1693318500,0,2023-08-29 14:15:00,181.779998,182.150695,181.770004,182.039993,922443.0
1693318800,0,2023-08-29 14:20:00,182.039993,182.300003,182.0,182.240005,671248.0
1693319100,0,2023-08-29 14:25:00,182.229995,182.570007,182.200103,182.399993,772899.0
1693319400,0,2023-08-29 14:30:00,182.410003,182.479995,182.289993,182.427902,923061.0
1693319700,0,2023-08-29 14:35:00,182.419998,182.589996,182.210006,182.229995,654488.0
1693320000,0,2023-08-29 14:40:00,182.235,182.5,182.229995,182.365005,505331.0
1693320300,0,2023-08-29 14:45:00,182.369995,182.61,182.210006,182.565002,689519.0
1693320600,0,2023-08-29 14:50:00,182.559997,182.669998,182.419998,182.419998,421769.0
1693320900,0,2023-08-29 14:55:00,182.335006,182.399993,182.220001,182.304992,417952.0
1693321200,0,2023-08-29 15:00:00,182.422607,182.600006,182.36,182.509994,379864.0
1693321500,0,2023-08-29 15:05:00,182.509994,182.639999,182.384994,182.630004,351962.0
1693321800,0,2023-08-29 15:10:00,182.639999,183.020004,182.61,182.970001,710691.0
1693322100,0,2023-08-29 15:15:00,182.960006,183.119995,182.815002,183.100006,507331.0
1693322400,0,2023-08-29 15:20:00,183.11,183.11,182.841003,182.949996,374833.0
1693322700,0,2023-08-29 15:25:00,182.949996,183.039993,182.929992,183.029998,489804.0
1693323000,0,2023-08-29 15:30:00,183.029998,183.300003,183.009994,183.289993,458412.0
1693323300,0,2023-08-29 15:35:00,183.289993,183.445007,183.253906,183.368103,463844.0
1693323600,0,2023-08-29 15:40:00,183.369796,183.529998,183.339996,183.505004,415152.0
1693323900,0,2023-08-29 15:45:00,183.500106,183.529998,183.289993,183.369995,470213.0
1693324200,0,2023-08-29 15:50:00,183.36,183.490097,183.309997,183.419998,290217.0
1693324500,0,2023-08-29 15:55:00,183.414993,183.429992,183.100006,183.184997,474382.0
1693324800,0,2023-08-29 16:00:00,183.184997,183.490005,183.130004,183.327392,769805.0
1693325100,0,2023-08-29 16:05:00,183.324996,183.425399,183.169998,183.36,508925.0
1693325400,0,2023-08-29 16:10:00,183.361099,183.440002,183.244995,183.269104,394786.0
1693325700,0,2023-08-29 16:15:00,183.259994,183.36,183.125,183.274993,360631.0
1693326000,0,2023-08-29 16:20:00,183.289993,183.449996,183.261703,183.409896,328334.0
1693326300,0,2023-08-29 16:25:00,183.410003,183.589996,183.36,183.585006,452800.0
1693326600,0,2023-08-29 16:30:00,183.585006,183.740005,183.5,183.720001,483270.0
1693326900,0,2023-08-29 16:35:00,183.720001,183.740005,183.390106,183.509994,484684.0
1693327200,0,2023-08-29 16:40:00,183.509994,183.718002,183.449996,183.645004,412562.0
1693327500,0,2023-08-29 16:45:00,183.649902,183.75,183.539505,183.548492,300649.0
1693327800,0,2023-08-29 16:50:00,183.550003,183.679992,183.490005,183.560104,268163.0
1693328100,0,2023-08-29 16:55:00,183.570007,183.679992,183.526992,183.589996,219451.0
1693328400,0,2023-08-29 17:00:00,183.600006,183.690002,183.456207,183.675003,236179.0
1693328700,0,2023-08-29 17:05:00,183.679992,183.779998,183.619995,183.690002,460545.0
1693329000,0,2023-08-29 17:10:00,183.695007,183.720001,183.539993,183.559997,267605.0
1693329300,0,2023-08-29 17:15:00,183.550003,183.710006,183.5,183.570007,382285.0
1693329600,0,2023-08-29 17:20:00,183.570007,183.570007,183.523895,183.524993,30374.0
1693329900,0,2023-08-29 17:25:00,183.7789,183.810104,183.690002,183.740005,289328.0
1693330200,0,2023-08-29 17:30:00,183.740005,183.850006,183.664993,183.720596,276233.0
1693330500,0,2023-08-29 17:35:00,183.729003,183.929992,183.698196,183.830001,407252.0
1693330800,0,2023-08-29 17:40:00,183.830001,183.875,183.759994,183.800003,267170.0
1693331100,0,2023-08-29 17:45:00,183.794998,183.919998,183.759994,183.890106,289218.0
1693331400,0,2023-08-29 17:50:00,183.904998,184.0,183.600006,183.759994,588625.0
1693331700,0,2023-08-29 17:55:00,183.755004,183.755004,183.490005,183.705001,441492.0
1693332000,0,2023-08-29 18:00:00,183.699996,183.850006,183.660995,183.770004,304756.0
1693332300,0,2023-08-29 18:05:00,183.759994,183.959594,183.744995,183.955001,221185.0
1693332600,0,2023-08-29 18:10:00,183.955001,184.059997,183.899993,183.955001,475508.0
1693332900,0,2023-08-29 18:15:00,183.955001,184.139999,183.910003,184.139007,443068.0
1693333200,0,2023-08-29 18:20:00,184.132293,184.335006,184.130004,184.199996,653068.0
1693333500,0,2023-08-29 18:25:00,184.205001,184.369995,184.139999,184.330093,549043.0
1693333800,0,2023-08-29 18:30:00,184.330001,184.389999,184.180099,184.259994,415968.0
1693334100,0,2023-08-29 18:35:00,184.259994,184.449996,184.220001,184.289993,458014.0
1693334400,0,2023-08-29 18:40:00,184.285003,184.490005,184.270095,184.460006,355601.0
1693334700,0,2023-08-29 18:45:00,184.461196,184.539993,184.330001,184.399993,559640.0
1693335000,0,2023-08-29 18:50:00,184.396606,184.490005,184.350097,184.414993,411993.0
1693335300,0,2023-08-29 18:55:00,184.414093,184.510299,184.300003,184.509994,465759.0
1693335600,0,2023-08-29 19:00:00,184.509002,184.565002,184.279998,184.544998,510049.0
1693335900,0,2023-08-29 19:05:00,184.542694,184.61,184.376205,184.399993,482592.0
1693336200,0,2023-08-29 19:10:00,184.410003,184.600006,184.350006,184.589996,430999.0
1693336500,0,2023-08-29 19:15:00,184.589996,184.839996,184.570007,184.785003,687769.0
1693336800,0,2023-08-29 19:20:00,184.782501,184.800003,184.619995,184.7583,537815.0
1693337100,0,2023-08-29 19:25:00,184.755004,184.847503,184.710006,184.815002,510846.0
1693337400,0,2023-08-29 19:30:00,184.815002,184.880004,184.61,184.639999,669190.0
1693337700,0,2023-08-29 19:35:00,184.643005,184.725006,184.475006,184.550201,545812.0
1693338000,0,2023-08-29 19:40:00,184.550003,184.824996,184.544998,184.794998,607381.0
1693338300,0,2023-08-29 19:45:00,184.789993,184.899993,184.509994,184.606399,931121.0
1693338600,0,2023-08-29 19:50:00,184.61,184.639999,183.899993,184.005004,1546533.0
1693338900,0,2023-08-29 19:55:00,184.009994,184.419998,183.86,184.119995,2677078.0
1693402200,0,2023-08-30 13:30:00,184.940002,185.779998,184.740005,185.410003,3215563.0
1693402500,0,2023-08-30 13:35:00,185.399993,185.589996,184.770095,185.524993,1333550.0
1693402800,0,2023-08-30 13:40:00,185.520004,185.839996,185.289993,185.764892,1135952.0
1693403100,0,2023-08-30 13:45:00,185.770004,186.059997,185.580093,185.630004,1261624.0
1693403400,0,2023-08-30 13:50:00,185.630004,186.240005,185.559997,186.178894,1176232.0
1693403700,0,2023-08-30 13:55:00,186.179504,186.429992,186.070007,186.369995,1171415.0
1693404000,0,2023-08-30 14:00:00,186.369995,186.740005,186.25,186.679992,1269626.0
1693404300,0,2023-08-30 14:05:00,186.684997,186.880004,186.61,186.800003,1101575.0
1693404600,0,2023-08-30 14:10:00,186.797698,187.630004,186.770095,187.622192,2068546.0
1693404900,0,2023-08-30 14:15:00,187.625,187.669998,187.050094,187.11,1804225.0
1693405200,0,2023-08-30 14:20:00,187.11,187.11,186.479995,186.514999,1582486.0
1693405500,0,2023-08-30 14:25:00,186.509994,186.520004,185.850006,186.184997,2004027.0
1693405800,0,2023-08-30 14:30:00,186.190002,186.479507,186.130004,186.432907,898591.0
1693406100,0,2023-08-30 14:35:00,186.440002,186.589996,186.262496,186.440002,786496.0
1693406400,0,2023-08-30 14:40:00,186.437896,186.729507,186.270004,186.529998,762373.0
1693406700,0,2023-08-30 14:45:00,186.529998,186.690002,186.479995,186.5,600312.0
1693407000,0,2023-08-30 14:50:00,186.509994,186.61,186.300003,186.529998,513439.0
1693407300,0,2023-08-30 14:55:00,186.520004,186.800003,186.320007,186.684997,696485.0
1693407600,0,2023-08-30 15:00:00,186.688903,186.729995,186.179992,186.220001,545648.0
1693407900,0,2023-08-30 15:05:00,186.210006,186.569,186.199996,186.514999,487087.0
1693408200,0,2023-08-30 15:10:00,186.524993,186.600006,186.369995,186.511199,312618.0
1693408500,0,2023-08-30 15:15:00,186.514999,186.789993,186.399993,186.755004,456922.0
1693408800,0,2023-08-30 15:20:00,186.759994,186.789993,186.550003,186.679992,381742.0
1693409100,0,2023-08-30 15:25:00,186.674697,186.674697,186.449996,186.630004,347647.0
1693409400,0,2023-08-30 15:30:00,186.630004,186.850006,186.61,186.839996,362048.0
1693409700,0,2023-08-30 15:35:00,186.850006,187.169998,186.839996,187.164993,630985.0
1693410000,0,2023-08-30 15:40:00,187.169998,187.330001,187.100006,187.210006,520440.0
1693410300,0,2023-08-30 15:45:00,187.210006,187.225006,187.020004,187.042098,410585.0
1693410600,0,2023-08-30 15:50:00,187.050003,187.080001,186.949996,187.0,483285.0
1693410900,0,2023-08-30 15:55:00,187.009902,187.169998,186.889999,187.160003,359169.0
1693411200,0,2023-08-30 16:00:00,187.149993,187.179992,187.009994,187.122299,326610.0
1693411500,0,2023-08-30 16:05:00,187.130004,187.320007,187.107498,187.300003,303908.0
1693411800,0,2023-08-30 16:10:00,187.300003,187.309997,187.009994,187.175003,373449.0
1693412100,0,2023-08-30 16:15:00,187.179992,187.440002,187.125,187.410003,512705.0
1693412400,0,2023-08-30 16:20:00,187.411697,187.490005,187.259994,187.36,589554.0
1693412700,0,2023-08-30 16:25:00,187.350006,187.490005,187.339996,187.429992,397532.0
1693413000,0,2023-08-30 16:30:00,187.440002,187.649993,187.399993,187.589996,552402.0
1693413300,0,2023-08-30 16:35:00,187.589996,187.630004,187.320007,187.529098,557638.0
1693413600,0,2023-08-30 16:40:00,187.535003,187.690002,187.455001,187.639999,481444.0
1693413900,0,2023-08-30 16:45:00,187.645004,187.770004,187.539993,187.669998,577865.0
1693414200,0,2023-08-30 16:50:00,187.669998,187.75,187.490005,187.5,407381.0
1693414500,0,2023-08-30 16:55:00,187.500503,187.539993,187.399993,187.440002,364815.0
1693414800,0,2023-08-30 17:00:00,187.434997,187.550003,187.309997,187.480102,315317.0
1693415100,0,2023-08-30 17:05:00,187.470001,187.485,187.289993,187.330795,254380.0
1693415400,0,2023-08-30 17:10:00,187.335006,187.419998,187.289993,187.369903,240825.0
1693415700,0,2023-08-30 17:15:00,187.36,187.440002,187.199996,187.429901,295868.0
1693416000,0,2023-08-30 17:20:00,187.414993,187.479995,187.300003,187.304992,205967.0
1693416300,0,2023-08-30 17:25:00,187.300003,187.449996,187.259994,187.2901,222140.0
1693416600,0,2023-08-30 17:30:00,187.300003,187.554992,187.300003,187.490005,246217.0
1693416900,0,2023-08-30 17:35:00,187.490005,187.589996,187.419998,187.522598,231676.0
1693417200,0,2023-08-30 17:40:00,187.520004,187.550003,187.419998,187.440002,232209.0
1693417500,0,2023-08-30 17:45:00,187.429992,187.570007,187.380004,187.475006,303209.0
1693417800,0,2023-08-30 17:50:00,187.470092,187.470092,187.110107,187.139999,437634.0
1693418100,0,2023-08-30 17:55:00,187.135604,187.149993,186.889999,187.1026,589186.0
1693418400,0,2023-08-30 18:00:00,187.11,187.229995,186.910095,187.225006,532951.0
1693418700,0,2023-08-30 18:05:00,187.235,187.279998,186.990005,187.009994,601354.0
1693419000,0,2023-08-30 18:10:00,187.017501,187.100006,186.869995,187.050003,536583.0
1693419300,0,2023-08-30 18:15:00,187.059997,187.199005,186.809997,186.960006,476593.0
1693419600,0,2023-08-30 18:20:00,186.955001,187.040298,186.789993,186.869995,351044.0
1693419900,0,2023-08-30 18:25:00,186.860107,187.009994,186.649993,186.850006,729398.0
1693420200,0,2023-08-30 18:30:00,186.850006,187.179992,186.779998,187.141098,766795.0
1693420500,0,2023-08-30 18:35:00,187.149993,187.389999,187.119995,187.341506,440445.0
1693420800,0,2023-08-30 18:40:00,187.350006,187.580001,187.339996,187.520004,545588.0
1693421100,0,2023-08-30 18:45:00,187.520004,187.61,187.402893,187.414993,445292.0
1693421400,0,2023-08-30 18:50:00,187.410003,187.509994,187.380004,187.440002,282226.0
1693421700,0,2023-08-30 18:55:00,187.429992,187.589996,187.414993,187.559997,323158.0
1693422000,0,2023-08-30 19:00:00,187.559997,187.679992,187.479995,187.619903,391129.0
1693422300,0,2023-08-30 19:05:00,187.615005,187.660003,187.529998,187.600006,356031.0
1693422600,0,2023-08-30 19:10:00,187.595001,187.630004,187.485,187.559997,372483.0
1693422900,0,2023-08-30 19:15:00,187.570007,187.589996,187.419998,187.5,373889.0
1693423200,0,2023-08-30 19:20:00,187.5,187.505004,187.309997,187.434997,453573.0
1693423500,0,2023-08-30 19:25:00,187.440002,187.455001,187.350006,187.384994,397887.0
1693423800,0,2023-08-30 19:30:00,187.389999,187.565002,187.384994,187.565002,557864.0
1693424100,0,2023-08-30 19:35:00,187.559997,187.699996,187.551406,187.639999,576829.0
1693424400,0,2023-08-30 19:40:00,187.631698,187.660003,187.419998,187.460006,630774.0
1693424700,0,2023-08-30 19:45:00,187.460006,187.720001,187.429992,187.559997,720132.0
1693425000,0,2023-08-30 19:50:00,187.550003,187.75,187.320007,187.485,1503950.0
1693425300,0,2023-08-30 19:55:00,187.479995,187.789993,187.470001,187.669998,3074666.0
1693488600,0,2023-08-31 13:30:00,187.839996,188.369995,187.789993,187.789993,2382462.0
1693488900,0,2023-08-31 13:35:00,187.800003,188.309997,187.679992,188.180099,873966.0
1693489200,0,2023-08-31 13:40:00,188.183303,188.320007,187.990005,188.149993,783120.0
1693489500,0,2023-08-31 13:45:00,188.160003,188.509902,187.820007,187.910003,1089276.0
1693489800,0,2023-08-31 13:50:00,187.910003,188.309997,187.690002,188.199996,790141.0
1693490100,0,2023-08-31 13:55:00,188.209899,188.339996,188.0,188.054397,577137.0
1693490400,0,2023-08-31 14:00:00,188.080001,188.279098,187.86,187.910003,611452.0
1693490700,0,2023-08-31 14:05:00,187.901,187.945007,187.649993,187.809997,651376.0
1693491000,0,2023-08-31 14:10:00,187.820007,188.229904,187.669998,188.205795,652908.0
1693491300,0,2023-08-31 14:15:00,188.190002,188.389892,188.059997,188.369995,438461.0
1693491600,0,2023-08-31 14:20:00,188.375,188.410003,188.029998,188.160003,572090.0
1693491900,0,2023-08-31 14:25:00,188.149993,188.389999,188.060104,188.330001,440786.0
1693492200,0,2023-08-31 14:30:00,188.339996,188.570007,188.25,188.520004,522451.0
1693492500,0,2023-08-31 14:35:00,188.524993,188.738006,188.514999,188.731994,532668.0
1693492800,0,2023-08-31 14:40:00,188.740005,188.759994,188.524307,188.555206,554703.0
1693493100,0,2023-08-31 14:45:00,188.550003,188.600006,188.380004,188.458602,432135.0
1693493400,0,2023-08-31 14:50:00,188.440002,188.516693,188.115005,188.389999,678310.0
1693493700,0,2023-08-31 14:55:00,188.389999,188.509994,188.229995,188.485,300629.0
1693494000,0,2023-08-31 15:00:00,188.490005,188.494995,188.164993,188.354995,404417.0
1693494300,0,2023-08-31 15:05:00,188.350006,188.479995,188.169998,188.460006,294133.0
1693494600,0,2023-08-31 15:10:00,188.455001,188.520004,188.309997,188.443496,387911.0
1693494900,0,2023-08-31 15:15:00,188.440002,188.460006,188.330001,188.4375,235047.0
1693495200,0,2023-08-31 15:20:00,188.440002,188.440399,188.179992,188.259994,322009.0
1693495500,0,2023-08-31 15:25:00,188.255004,188.535003,188.119995,188.490005,348875.0
1693495800,0,2023-08-31 15:30:00,188.485,188.648101,188.170806,188.184997,467120.0
1693496100,0,2023-08-31 15:35:00,188.179992,188.384994,188.149993,188.270004,380851.0
1693496400,0,2023-08-31 15:40:00,188.279998,188.380004,188.220001,188.25,230608.0
1693496700,0,2023-08-31 15:45:00,188.244995,188.308807,188.139999,188.199996,318714.0
1693497000,0,2023-08-31 15:50:00,188.190002,188.330001,188.149993,188.249893,244879.0
1693497300,0,2023-08-31 15:55:00,188.240005,188.259994,188.095001,188.225006,253964.0
1693497600,0,2023-08-31 16:00:00,188.229995,188.25,188.005004,188.190002,327836.0
1693497900,0,2023-08-31 16:05:00,188.195007,188.455001,188.190002,188.425003,353732.0
1693498200,0,2023-08-31 16:10:00,188.419998,188.479995,188.279998,188.389999,270374.0
1693498500,0,2023-08-31 16:15:00,188.390106,188.398803,188.020294,188.090103,316829.0
1693498800,0,2023-08-31 16:20:00,188.089996,188.229995,187.779998,187.869995,633823.0
1693499100,0,2023-08-31 16:25:00,187.880004,188.005004,187.830001,187.979995,295365.0
1693499400,0,2023-08-31 16:30:00,187.979995,188.039901,187.860305,187.919998,373359.0
1693499700,0,2023-08-31 16:35:00,187.925003,188.047103,187.880004,188.009994,237300.0
1693500000,0,2023-08-31 16:40:00,188.000106,188.050003,187.75,187.785003,306100.0
1693500300,0,2023-08-31 16:45:00,187.785003,187.809997,187.479995,187.531799,588754.0
1693500600,0,2023-08-31 16:50:00,187.539993,187.839996,187.539993,187.75,630033.0
1693500900,0,2023-08-31 16:55:00,187.759994,187.899993,187.740005,187.820007,281270.0
1693501200,0,2023-08-31 17:00:00,187.820007,187.86,187.740005,187.845001,385530.0
1693501500,0,2023-08-31 17:05:00,187.845001,187.929992,187.770004,187.889999,348338.0
1693501800,0,2023-08-31 17:10:00,187.889999,188.050003,187.850006,187.914993,299502.0
1693502100,0,2023-08-31 17:15:00,187.918792,188.070007,187.917999,188.009994,287799.0
1693502400,0,2023-08-31 17:20:00,188.014999,188.059997,187.9001,188.0,341590.0
1693502700,0,2023-08-31 17:25:00,188.0,188.169998,187.949996,188.139999,693803.0
1693503000,0,2023-08-31 17:30:00,188.139999,188.190002,188.050003,188.089996,248323.0
1693503300,0,2023-08-31 17:35:00,188.095001,188.160003,188.024993,188.119995,253931.0
1693503600,0,2023-08-31 17:40:00,188.119995,188.139999,188.044998,188.111099,193981.0
1693503900,0,2023-08-31 17:45:00,188.115005,188.115005,187.919998,187.949096,263296.0
1693504200,0,2023-08-31 17:50:00,187.949996,187.970001,187.829803,187.940002,310931.0
1693504500,0,2023-08-31 17:55:00,187.960006,188.089996,187.945007,188.020004,270520.0
1693504800,0,2023-08-31 18:00:00,188.014999,188.279495,187.979995,188.261993,367019.0
1693505100,0,2023-08-31 18:05:00,188.259994,188.380004,188.240097,188.309997,277663.0
1693505400,0,2023-08-31 18:10:00,188.309997,188.369506,188.289993,188.320007,166868.0
1693505700,0,2023-08-31 18:15:00,188.330001,188.475006,188.309997,188.399993,443307.0
1693506000,0,2023-08-31 18:20:00,188.404998,188.679992,188.380004,188.631896,498698.0
1693506300,0,2023-08-31 18:25:00,188.639999,188.669998,188.539993,188.595001,370628.0
1693506600,0,2023-08-31 18:30:00,188.595001,188.660003,188.524993,188.649993,333219.0
1693506900,0,2023-08-31 18:35:00,188.649993,188.675003,188.449996,188.520004,437647.0
1693507200,0,2023-08-31 18:40:00,188.520004,188.679992,188.440002,188.509094,711663.0
1693507500,0,2023-08-31 18:45:00,188.505004,188.690002,188.490005,188.520996,476095.0
1693507800,0,2023-08-31 18:50:00,188.527404,188.604995,188.414993,188.464996,384119.0
1693508100,0,2023-08-31 18:55:00,188.464996,188.524993,188.429992,188.509994,284760.0
1693508400,0,2023-08-31 19:00:00,188.5,188.679992,188.494995,188.61,327997.0
1693508700,0,2023-08-31 19:05:00,188.619995,188.759994,188.559997,188.735,367658.0
1693509000,0,2023-08-31 19:10:00,188.729995,188.899993,188.720001,188.850006,651832.0
1693509300,0,2023-08-31 19:15:00,188.848999,188.929992,188.744995,188.910003,521866.0
1693509600,0,2023-08-31 19:20:00,188.904998,189.039993,188.875,188.904998,653920.0
1693509900,0,2023-08-31 19:25:00,188.904998,189.059997,188.854995,188.910095,474113.0
1693510200,0,2023-08-31 19:30:00,188.919998,189.080001,188.910003,188.994705,543667.0
1693510500,0,2023-08-31 19:35:00,188.990005,188.990005,188.809997,188.940002,520247.0
1693510800,0,2023-08-31 19:40:00,188.945007,189.115005,188.899993,189.11,774146.0
1693511100,0,2023-08-31 19:45:00,189.119995,189.119995,188.910095,188.978698,612242.0
1693511400,0,2023-08-31 19:50:00,188.970001,188.979995,188.119995,188.365005,1678901.0
1693511700,0,2023-08-31 19:55:00,188.380004,188.399993,187.75,187.869995,4950008.0
1693575000,0,2023-09-01 13:30:00,189.485,189.919998,188.839996,189.020004,2927699.0
1693575300,0,2023-09-01 13:35:00,189.020004,189.11,188.335006,188.475006,1212137.0
1693575600,0,2023-09-01 13:40:00,188.470092,189.059997,188.365005,188.979003,906234.0
1693575900,0,2023-09-01 13:45:00,188.979995,188.979995,188.410003,188.690002,989249.0
1693576200,0,2023-09-01 13:50:00,188.669998,188.679901,188.279998,188.485,679695.0
1693576500,0,2023-09-01 13:55:00,188.479995,188.960006,188.440002,188.940002,1013036.0
1693576800,0,2023-09-01 14:00:00,188.919998,189.089996,188.399993,189.070007,954187.0
1693577100,0,2023-09-01 14:05:00,189.070007,189.300003,188.800003,189.227096,808421.0
1693577400,0,2023-09-01 14:10:00,189.199996,189.490005,189.149993,189.240005,797220.0
1693577700,0,2023-09-01 14:15:00,189.240005,189.410003,189.100006,189.320007,603025.0
1693578000,0,2023-09-01 14:20:00,189.315002,189.320007,189.039993,189.139892,587581.0
1693578300,0,2023-09-01 14:25:00,189.139999,189.279998,188.940002,189.279998,763618.0
1693578600,0,2023-09-01 14:30:00,189.270004,189.270004,188.830001,188.830001,553152.0
1693578900,0,2023-09-01 14:35:00,188.830001,189.279998,188.820007,189.109893,483337.0
1693579200,0,2023-09-01 14:40:00,189.100006,189.210006,189.001007,189.100006,460388.0
1693579500,0,2023-09-01 14:45:00,189.11,189.149993,188.640106,188.698593,468753.0
1693579800,0,2023-09-01 14:50:00,188.690002,188.759994,188.5,188.514999,407320.0
1693580100,0,2023-09-01 14:55:00,188.509994,188.600006,188.320007,188.399993,646665.0
1693580400,0,2023-09-01 15:00:00,188.399993,188.61,188.350006,188.565002,452323.0
1693580700,0,2023-09-01 15:05:00,188.559997,188.630004,188.410003,188.554992,345765.0
1693581000,0,2023-09-01 15:10:00,188.539993,188.630004,188.419998,188.449996,325873.0
1693581300,0,2023-09-01 15:15:00,188.449996,188.669998,188.371002,188.650604,411886.0
1693581600,0,2023-09-01 15:20:00,188.660003,188.710006,188.574996,188.680892,240708.0
1693581900,0,2023-09-01 15:25:00,188.684997,188.839996,188.529998,188.660003,421575.0
1693582200,0,2023-09-01 15:30:00,188.679992,188.895004,188.669998,188.729995,415944.0
1693582500,0,2023-09-01 15:35:00,188.729995,188.884994,188.639999,188.690994,343620.0
1693582800,0,2023-09-01 15:40:00,188.690307,188.759994,188.619995,188.664993,235681.0
1693583100,0,2023-09-01 15:45:00,188.660003,188.679992,188.410003,188.460006,410957.0
1693583400,0,2023-09-01 15:50:00,188.464996,188.509994,188.360107,188.445007,348104.0
1693583700,0,2023-09-01 15:55:00,188.434997,188.589996,188.410003,188.524993,287904.0
1693584000,0,2023-09-01 16:00:00,188.509994,188.690002,188.480102,188.660995,353891.0
1693584300,0,2023-09-01 16:05:00,188.649993,188.859893,188.639999,188.779006,451874.0
1693584600,0,2023-09-01 16:10:00,188.770004,188.918899,188.729995,188.875,241177.0
1693584900,0,2023-09-01 16:15:00,188.875,188.990005,188.850006,188.979995,340885.0
1693585200,0,2023-09-01 16:20:00,188.979995,189.130004,188.970001,189.011993,426782.0
1693585500,0,2023-09-01 16:25:00,189.009994,189.210006,189.009994,189.115005,373355.0
1693585800,0,2023-09-01 16:30:00,189.11,189.270004,189.089996,189.169998,297935.0
1693586100,0,2023-09-01 16:35:00,189.170104,189.189102,188.910003,188.934997,390845.0
1693586400,0,2023-09-01 16:40:00,188.931701,189.020004,188.839996,188.860504,321311.0
1693586700,0,2023-09-01 16:45:00,188.86,189.054992,188.850006,189.050003,274167.0
1693587000,0,2023-09-01 16:50:00,189.046493,189.240005,189.029998,189.190002,352910.0
1693587300,0,2023-09-01 16:55:00,189.199996,189.229003,189.139999,189.175003,206231.0
1693587600,0,2023-09-01 17:00:00,189.169998,189.320007,189.0,189.011306,398430.0
1693587900,0,2023-09-01 17:05:00,189.014999,189.089996,188.929992,188.964996,302352.0
1693588200,0,2023-09-01 17:10:00,188.964996,189.065002,188.930099,189.024993,163581.0
1693588500,0,2023-09-01 17:15:00,189.029998,189.139999,189.029998,189.100006,146159.0
1693588800,0,2023-09-01 17:20:00,189.090103,189.169998,189.067001,189.074996,172728.0
1693589100,0,2023-09-01 17:25:00,189.070007,189.070007,188.963104,189.0,207097.0
1693589400,0,2023-09-01 17:30:00,188.990005,189.225006,188.940002,189.044998,393690.0
1693589700,0,2023-09-01 17:35:00,189.030303,189.100006,188.960006,188.994995,186148.0
1693590000,0,2023-09-01 17:40:00,188.990005,189.050003,188.899993,188.914993,239498.0
1693590300,0,2023-09-01 17:45:00,188.910003,188.960006,188.850006,188.909896,221262.0
1693590600,0,2023-09-01 17:50:00,188.899993,189.020004,188.850006,189.014999,185058.0
1693590900,0,2023-09-01 17:55:00,189.009994,189.194198,188.979995,189.169998,235003.0
1693591200,0,2023-09-01 18:00:00,189.175003,189.199996,189.119995,189.134994,247813.0
1693591500,0,2023-09-01 18:05:00,189.132293,189.154998,189.089996,189.119995,206949.0
1693591800,0,2023-09-01 18:10:00,189.125,189.160003,189.059997,189.095001,171402.0
1693592100,0,2023-09-01 18:15:00,189.098999,189.100006,189.0,189.020004,218064.0
1693592400,0,2023-09-01 18:20:00,189.014999,189.044998,188.901992,188.929992,280325.0
1693592700,0,2023-09-01 18:25:00,188.919998,188.929992,188.630004,188.720092,467318.0
1693593000,0,2023-09-01 18:30:00,188.720001,188.770004,188.580001,188.604995,319477.0
1693593300,0,2023-09-01 18:35:00,188.61,188.639999,188.520004,188.634506,315940.0
1693593600,0,2023-09-01 18:40:00,188.639999,188.835006,188.619995,188.767807,368563.0
1693593900,0,2023-09-01 18:45:00,188.759994,188.889999,188.720001,188.730194,275283.0
1693594200,0,2023-09-01 18:50:00,188.735,188.9001,188.729995,188.789993,228626.0
1693594500,0,2023-09-01 18:55:00,188.789993,188.910003,188.755004,188.889892,266709.0
1693594800,0,2023-09-01 19:00:00,188.880004,188.979995,188.830001,188.889999,323683.0
1693595100,0,2023-09-01 19:05:00,188.880004,188.889999,188.75,188.820007,348220.0
1693595400,0,2023-09-01 19:10:00,188.830001,188.960006,188.759994,188.858001,286975.0
1693595700,0,2023-09-01 19:15:00,188.854995,188.899993,188.750106,188.869995,269521.0
1693596000,0,2023-09-01 19:20:00,188.873092,189.0,188.850006,188.990005,261008.0
1693596300,0,2023-09-01 19:25:00,188.985,189.080001,188.964996,189.050003,363569.0
1693596600,0,2023-09-01 19:30:00,189.050003,189.130004,189.029998,189.104995,361196.0
1693596900,0,2023-09-01 19:35:00,189.100006,189.149993,188.943893,188.970001,390886.0
1693597200,0,2023-09-01 19:40:00,188.979995,189.149993,188.979995,189.059997,485735.0
1693597500,0,2023-09-01 19:45:00,189.070007,189.080001,188.940002,189.059997,465070.0
1693597800,0,2023-09-01 19:50:00,189.039993,189.410003,188.940002,189.369995,1139702.0
1693598100,0,2023-09-01 19:55:00,189.380004,189.539993,189.279998,189.470001,1950497.0
1693920600,0,2023-09-05 13:30:00,188.279998,188.630004,187.639999,187.786605,4230762.0
1693920900,0,2023-09-05 13:35:00,187.789993,188.300003,187.61,188.100006,1190111.0
1693921200,0,2023-09-05 13:40:00,188.100006,188.5,187.800003,187.854995,1023337.0
1693921500,0,2023-09-05 13:45:00,187.854995,188.419998,187.854995,188.330001,745592.0
1693921800,0,2023-09-05 13:50:00,188.330001,188.380004,187.919998,188.070007,1350959.0
1693922100,0,2023-09-05 13:55:00,188.059997,188.130004,187.800003,188.059997,627994.0
1693922400,0,2023-09-05 14:00:00,188.059997,188.199996,187.830001,187.832,756275.0
1693922700,0,2023-09-05 14:05:00,187.839996,188.320007,187.820007,188.25,837044.0
1693923000,0,2023-09-05 14:10:00,188.25,188.554992,188.25,188.310104,752282.0
1693923300,0,2023-09-05 14:15:00,188.309997,188.779998,188.179992,188.759994,728281.0
1693923600,0,2023-09-05 14:20:00,188.759994,188.880004,188.705001,188.850006,611236.0
1693923900,0,2023-09-05 14:25:00,188.850006,189.070007,188.600006,188.669998,711684.0
1693924200,0,2023-09-05 14:30:00,188.664993,188.669998,188.350006,188.350006,708304.0
1693924500,0,2023-09-05 14:35:00,188.344406,188.539993,188.289993,188.479995,418947.0
1693924800,0,2023-09-05 14:40:00,188.479995,188.699996,188.479995,188.693695,489195.0
1693925100,0,2023-09-05 14:45:00,188.690002,189.070007,188.570007,189.009994,629630.0
1693925400,0,2023-09-05 14:50:00,189.020004,189.309997,189.0,189.190002,599208.0
1693925700,0,2023-09-05 14:55:00,189.179992,189.279998,188.970001,189.050003,653618.0
1693926000,0,2023-09-05 15:00:00,189.059997,189.600006,189.044998,189.550003,940748.0
1693926300,0,2023-09-05 15:05:00,189.554992,189.570007,189.350006,189.373199,460638.0
1693926600,0,2023-09-05 15:10:00,189.370101,189.535003,189.339996,189.369995,382249.0
1693926900,0,2023-09-05 15:15:00,189.369995,189.580001,189.350006,189.5,479357.0
1693927200,0,2023-09-05 15:20:00,189.490005,189.61,189.300003,189.335006,1305589.0
1693927500,0,2023-09-05 15:25:00,189.330001,189.350006,189.149993,189.149993,330806.0
1693927800,0,2023-09-05 15:30:00,189.164993,189.205001,189.020004,189.100006,344250.0
1693928100,0,2023-09-05 15:35:00,189.100006,189.239898,188.979995,189.095001,345579.0
1693928400,0,2023-09-05 15:40:00,189.089996,189.197906,189.009994,189.164993,307313.0
1693928700,0,2023-09-05 15:45:00,189.160003,189.309997,189.089996,189.264999,317670.0
1693929000,0,2023-09-05 15:50:00,189.270004,189.389999,189.25,189.3022,338879.0
1693929300,0,2023-09-05 15:55:00,189.300003,189.410003,189.279998,189.399993,275681.0
1693929600,0,2023-09-05 16:00:00,189.408996,189.570007,189.408004,189.425003,294859.0
1693929900,0,2023-09-05 16:05:00,189.429992,189.550003,189.370193,189.509994,222218.0
1693930200,0,2023-09-05 16:10:00,189.505004,189.664993,189.505004,189.645004,352078.0
1693930500,0,2023-09-05 16:15:00,189.649993,189.728302,189.485,189.690597,311676.0
1693930800,0,2023-09-05 16:20:00,189.699996,189.759994,189.639694,189.699996,248051.0
1693931100,0,2023-09-05 16:25:00,189.695007,189.698806,189.554992,189.587295,308603.0
1693931400,0,2023-09-05 16:30:00,189.589996,189.679992,189.559906,189.610107,201125.0
1693931700,0,2023-09-05 16:35:00,189.619995,189.800003,189.600402,189.712203,239633.0
1693932000,0,2023-09-05 16:40:00,189.714996,189.75,189.630004,189.705001,810185.0
1693932300,0,2023-09-05 16:45:00,189.699996,189.779998,189.649993,189.75,205842.0
1693932600,0,2023-09-05 16:50:00,189.7574,189.809997,189.600006,189.754302,479983.0
1693932900,0,2023-09-05 16:55:00,189.753097,189.800003,189.630004,189.639999,341661.0
1693933200,0,2023-09-05 17:00:00,189.649993,189.699905,189.5,189.524993,268105.0
1693933500,0,2023-09-05 17:05:00,189.524993,189.550003,189.36,189.379898,285366.0
1693933800,0,2023-09-05 17:10:00,189.369995,189.460006,189.289993,189.399993,290968.0
1693934100,0,2023-09-05 17:15:00,189.399993,189.399993,189.285003,189.300003,162428.0
1693934400,0,2023-09-05 17:20:00,189.300003,189.440002,189.195007,189.345001,225207.0
1693934700,0,2023-09-05 17:25:00,189.345001,189.399993,189.210006,189.229995,240897.0
1693935000,0,2023-09-05 17:30:00,189.229995,189.380004,189.160003,189.289993,246842.0
1693935300,0,2023-09-05 17:35:00,189.283905,189.380004,189.259994,189.270004,190801.0
1693935600,0,2023-09-05 17:40:00,189.270095,189.410003,189.270095,189.357696,189656.0
1693935900,0,2023-09-05 17:45:00,189.36,189.419998,189.289993,189.350006,151689.0
1693936200,0,2023-09-05 17:50:00,189.351806,189.455001,189.330001,189.443893,176438.0
1693936500,0,2023-09-05 17:55:00,189.449996,189.507003,189.330001,189.434997,198495.0
1693936800,0,2023-09-05 18:00:00,189.440002,189.520095,189.414794,189.509994,220570.0
1693937100,0,2023-09-05 18:05:00,189.514999,189.529998,189.389999,189.399993,227334.0
1693937400,0,2023-09-05 18:10:00,189.399993,189.485,189.320007,189.470001,164182.0
1693937700,0,2023-09-05 18:15:00,189.479995,189.660003,189.464996,189.640106,232782.0
1693938000,0,2023-09-05 18:20:00,189.649993,189.740005,189.619995,189.714996,223939.0
1693938300,0,2023-09-05 18:25:00,189.720001,189.880004,189.710006,189.839996,325444.0
1693938600,0,2023-09-05 18:30:00,189.845001,189.878601,189.75,189.779998,296178.0
1693938900,0,2023-09-05 18:35:00,189.774993,189.789993,189.570007,189.61,289262.0
1693939200,0,2023-09-05 18:40:00,189.604995,189.639999,189.535003,189.574996,197462.0
1693939500,0,2023-09-05 18:45:00,189.572601,189.740005,189.520004,189.714996,227210.0
1693939800,0,2023-09-05 18:50:00,189.710006,189.839996,189.669998,189.764999,299555.0
1693940100,0,2023-09-05 18:55:00,189.760101,189.949996,189.720092,189.940002,333881.0
1693940400,0,2023-09-05 19:00:00,189.929992,189.940002,189.770004,189.810104,423810.0
1693940700,0,2023-09-05 19:05:00,189.809997,189.880004,189.759994,189.779907,263105.0
1693941000,0,2023-09-05 19:10:00,189.774993,189.789993,189.5,189.559997,372799.0
1693941300,0,2023-09-05 19:15:00,189.565704,189.615005,189.479995,189.520004,267180.0
1693941600,0,2023-09-05 19:20:00,189.521194,189.660003,189.520004,189.625,270204.0
1693941900,0,2023-09-05 19:25:00,189.625,189.639999,189.470001,189.547805,275286.0
1693942200,0,2023-09-05 19:30:00,189.544998,189.649993,189.544998,189.639999,286509.0
1693942500,0,2023-09-05 19:35:00,189.649993,189.830001,189.600006,189.809997,416237.0
1693942800,0,2023-09-05 19:40:00,189.809997,189.960006,189.764999,189.939193,624007.0
1693943100,0,2023-09-05 19:45:00,189.929992,189.979995,189.720001,189.771194,688174.0
1693943400,0,2023-09-05 19:50:00,189.779998,189.880004,189.520004,189.770004,700412.0
1693943700,0,2023-09-05 19:55:00,189.770004,189.86,189.639999,189.690002,1711117.0
1694007000,0,2023-09-06 13:30:00,188.399993,188.850006,187.710006,187.854995,3120356.0
1694007300,0,2023-09-06 13:35:00,187.854995,187.910003,187.449996,187.449996,1449666.0
1694007600,0,2023-09-06 13:40:00,187.440002,187.559997,186.830001,186.914993,1779275.0
1694007900,0,2023-09-06 13:45:00,186.910003,187.149993,186.729995,186.914794,1343837.0
1694008200,0,2023-09-06 13:50:00,186.904998,187.419998,186.889999,186.990005,951476.0
1694008500,0,2023-09-06 13:55:00,186.989898,187.0,186.5,186.539993,1179242.0
1694008800,0,2023-09-06 14:00:00,186.529998,186.529998,185.050003,185.086593,2592923.0
1694009100,0,2023-09-06 14:05:00,185.074996,185.089996,184.389999,184.632003,2545359.0
1694009400,0,2023-09-06 14:10:00,184.630004,184.789993,183.929992,184.270004,2076180.0
1694009700,0,2023-09-06 14:15:00,184.259994,185.339996,184.220092,185.315002,1807056.0
1694010000,0,2023-09-06 14:20:00,185.300003,185.300003,184.539993,184.585006,1190476.0
1694010300,0,2023-09-06 14:25:00,184.585006,184.740005,184.119995,184.169998,1125921.0
1694010600,0,2023-09-06 14:30:00,184.149993,184.481201,184.054992,184.354995,1081068.0
1694010900,0,2023-09-06 14:35:00,184.385406,184.520004,184.229995,184.281097,713080.0
1694011200,0,2023-09-06 14:40:00,184.279998,184.509994,184.139999,184.419998,778070.0
1694011500,0,2023-09-06 14:45:00,184.420104,184.649993,184.289993,184.369995,720170.0
1694011800,0,2023-09-06 14:50:00,184.365005,184.472595,183.960006,184.410003,981918.0
1694012100,0,2023-09-06 14:55:00,184.419998,184.460006,184.009994,184.018798,761251.0
1694012400,0,2023-09-06 15:00:00,184.020004,184.089996,183.720001,183.979995,1009076.0
1694012700,0,2023-09-06 15:05:00,183.979904,183.990005,183.600006,183.625,967234.0
1694013000,0,2023-09-06 15:10:00,183.625,183.839706,183.529998,183.699996,778847.0
1694013300,0,2023-09-06 15:15:00,183.701995,183.939895,183.580001,183.850006,794162.0
1694013600,0,2023-09-06 15:20:00,183.850006,184.089996,183.789993,183.960006,670136.0
1694013900,0,2023-09-06 15:25:00,183.970001,184.029998,183.800003,184.020004,536436.0
1694014200,0,2023-09-06 15:30:00,184.029998,184.130004,183.945007,184.080001,512482.0
1694014500,0,2023-09-06 15:35:00,184.080001,184.309997,183.955001,184.229995,611082.0
1694014800,0,2023-09-06 15:40:00,184.229995,184.25,183.975006,184.121597,520738.0
1694015100,0,2023-09-06 15:45:00,184.125,184.179992,184.009994,184.044998,622865.0
1694015400,0,2023-09-06 15:50:00,184.054992,184.179992,183.970001,184.054992,422822.0
1694015700,0,2023-09-06 15:55:00,184.059997,184.285003,183.960006,184.149993,454896.0
1694016000,0,2023-09-06 16:00:00,184.145004,184.320007,184.107406,184.199996,381798.0
1694016300,0,2023-09-06 16:05:00,184.201705,184.285003,183.809997,183.839996,605271.0
1694016600,0,2023-09-06 16:10:00,183.845001,183.880004,183.630004,183.632202,778129.0
1694016900,0,2023-09-06 16:15:00,183.630004,183.695007,183.485,183.514999,753823.0
1694017200,0,2023-09-06 16:20:00,183.514999,183.598999,183.410003,183.493896,578790.0
1694017500,0,2023-09-06 16:25:00,183.4971,183.499893,183.160003,183.210403,798778.0
1694017800,0,2023-09-06 16:30:00,183.210006,183.309997,182.960006,183.218994,932332.0
1694018100,0,2023-09-06 16:35:00,183.199996,183.220001,183.080001,183.115005,373338.0
1694018400,0,2023-09-06 16:40:00,183.113906,183.190002,182.949996,182.970001,479421.0
1694018700,0,2023-09-06 16:45:00,182.970001,183.029998,182.800003,182.830001,619126.0
1694019000,0,2023-09-06 16:50:00,182.820007,182.990005,182.801696,182.869995,454433.0
1694019300,0,2023-09-06 16:55:00,182.86,183.130004,182.809997,183.114807,518156.0
1694019600,0,2023-09-06 17:00:00,183.115005,183.128204,182.770004,182.929992,571936.0
1694019900,0,2023-09-06 17:05:00,182.919998,183.069,182.869995,183.020004,436146.0
1694020200,0,2023-09-06 17:10:00,183.020004,183.339996,182.972793,183.279998,608973.0
1694020500,0,2023-09-06 17:15:00,183.279998,183.419998,183.139999,183.235,666613.0
1694020800,0,2023-09-06 17:20:00,183.231094,183.270004,182.904998,182.949996,575052.0
1694021100,0,2023-09-06 17:25:00,182.949996,183.050003,182.809997,182.915405,433765.0
1694021400,0,2023-09-06 17:30:00,182.910003,183.119995,182.839996,183.035003,456850.0
1694021700,0,2023-09-06 17:35:00,183.035003,183.139999,182.949996,183.065002,332215.0
1694022000,0,2023-09-06 17:40:00,183.059997,183.079895,182.820007,182.919998,503082.0
1694022300,0,2023-09-06 17:45:00,182.910003,183.119995,182.669998,183.107406,577580.0
1694022600,0,2023-09-06 17:50:00,183.109497,183.169998,182.86,182.990005,627956.0
1694022900,0,2023-09-06 17:55:00,182.993896,183.130004,182.914993,182.969894,490223.0
1694023200,0,2023-09-06 18:00:00,182.965606,183.009994,182.410003,182.580001,947871.0
1694023500,0,2023-09-06 18:05:00,182.580001,182.740005,182.419998,182.703598,453444.0
1694023800,0,2023-09-06 18:10:00,182.705001,182.779998,182.559997,182.720001,408084.0
1694024100,0,2023-09-06 18:15:00,182.710006,182.749893,182.320007,182.385696,594635.0
1694024400,0,2023-09-06 18:20:00,182.395004,182.395004,182.130004,182.200805,856198.0
1694024700,0,2023-09-06 18:25:00,182.210006,182.710006,182.210006,182.634292,746900.0
1694025000,0,2023-09-06 18:30:00,182.634994,182.820007,182.559997,182.654998,688358.0
1694025300,0,2023-09-06 18:35:00,182.658401,182.899993,182.580001,182.789001,569291.0
1694025600,0,2023-09-06 18:40:00,182.789093,182.880004,182.604995,182.714996,626758.0
1694025900,0,2023-09-06 18:45:00,182.714996,182.729995,182.460006,182.470001,558814.0
1694026200,0,2023-09-06 18:50:00,182.470001,182.514999,182.369995,182.410003,559189.0
1694026500,0,2023-09-06 18:55:00,182.414993,182.440002,182.160003,182.199996,694553.0
1694026800,0,2023-09-06 19:00:00,182.190002,182.289993,181.929992,182.050003,924894.0
1694027100,0,2023-09-06 19:05:00,182.057601,182.086502,181.869995,181.880004,813579.0
1694027400,0,2023-09-06 19:10:00,181.875,182.080001,181.869995,182.059997,787447.0
1694027700,0,2023-09-06 19:15:00,182.050094,182.160003,181.871002,182.0,926550.0
1694028000,0,2023-09-06 19:20:00,182.0,182.099502,181.809997,181.865005,922097.0
1694028300,0,2023-09-06 19:25:00,181.869995,181.979904,181.470001,181.520004,1210494.0
1694028600,0,2023-09-06 19:30:00,181.529998,181.789993,181.490005,181.729995,1082132.0
1694028900,0,2023-09-06 19:35:00,181.729995,181.830001,181.580001,181.674499,1021534.0
1694029200,0,2023-09-06 19:40:00,181.679992,182.199996,181.619995,182.145004,1429716.0
1694029500,0,2023-09-06 19:45:00,182.149993,182.229995,181.949996,181.985,1341281.0
1694029800,0,2023-09-06 19:50:00,181.990005,182.789993,181.979995,182.730102,3370483.0
1694030100,0,2023-09-06 19:55:00,182.740005,183.020004,182.630004,182.889999,3662928.0
1694093400,0,2023-09-07 13:30:00,175.179992,175.429992,173.539993,175.009994,17305043.0
1694093700,0,2023-09-07 13:35:00,175.008804,176.839996,174.960006,176.606002,5117931.0
1694094000,0,2023-09-07 13:40:00,176.600097,177.479995,176.36,176.880096,3752479.0
1694094300,0,2023-09-07 13:45:00,176.884994,177.789993,176.570007,176.7901,3398457.0
1694094600,0,2023-09-07 13:50:00,176.797805,177.630004,176.029998,176.039993,2832583.0
1694094900,0,2023-09-07 13:55:00,176.059906,176.979995,175.940795,176.229995,2844001.0
1694095200,0,2023-09-07 14:00:00,176.229995,176.690002,175.729995,175.785003,2390801.0
1694095500,0,2023-09-07 14:05:00,175.800003,176.199996,175.690002,175.875,1890350.0
1694095800,0,2023-09-07 14:10:00,175.875,176.869995,175.770004,176.619995,1985667.0
1694096100,0,2023-09-07 14:15:00,176.61,176.800003,176.289993,176.445007,1406673.0
1694096400,0,2023-09-07 14:20:00,176.445007,176.820007,175.899993,175.929992,1843145.0
1694096700,0,2023-09-07 14:25:00,175.919998,176.309997,175.789993,176.059997,1554973.0
1694097000,0,2023-09-07 14:30:00,176.059997,176.179992,175.729995,175.809997,1565704.0
1694097300,0,2023-09-07 14:35:00,175.800003,176.630004,175.759994,176.599792,1385772.0
1694097600,0,2023-09-07 14:40:00,176.589996,177.100006,176.539993,176.940002,1529467.0
1694097900,0,2023-09-07 14:45:00,176.940002,177.175003,176.940002,177.0,1105846.0
1694098200,0,2023-09-07 14:50:00,176.994995,177.039993,176.649993,176.755004,961435.0
1694098500,0,2023-09-07 14:55:00,176.759994,176.949996,176.660003,176.699905,914010.0
1694098800,0,2023-09-07 15:00:00,176.690002,177.11,176.649993,177.070007,1013247.0
1694099100,0,2023-09-07 15:05:00,177.070007,177.529998,177.020004,177.399993,1094982.0
1694099400,0,2023-09-07 15:10:00,177.402099,178.009994,177.375,177.850006,1491195.0
1694099700,0,2023-09-07 15:15:00,177.86,178.210006,177.700103,177.755004,1742895.0
1694100000,0,2023-09-07 15:20:00,177.758102,177.880004,177.309997,177.380004,1057504.0
1694100300,0,2023-09-07 15:25:00,177.369995,177.541702,177.300003,177.321594,685704.0
1694100600,0,2023-09-07 15:30:00,177.320007,177.520004,177.070007,177.509994,1119312.0
1694100900,0,2023-09-07 15:35:00,177.520004,177.725006,177.509994,177.560104,777778.0
1694101200,0,2023-09-07 15:40:00,177.559997,177.570007,177.225006,177.554992,669674.0
1694101500,0,2023-09-07 15:45:00,177.550003,177.570007,177.175003,177.190002,815016.0
1694101800,0,2023-09-07 15:50:00,177.184997,177.240005,176.789993,176.845001,965172.0
1694102100,0,2023-09-07 15:55:00,176.8414,177.0,176.720001,176.975006,705472.0
1694102400,0,2023-09-07 16:00:00,176.970001,177.085006,176.880004,177.007095,656966.0
1694102700,0,2023-09-07 16:05:00,177.009292,177.134994,176.920104,176.940002,612332.0
1694103000,0,2023-09-07 16:10:00,176.944198,177.0,176.729995,176.759994,649937.0
1694103300,0,2023-09-07 16:15:00,176.768005,176.970001,176.649993,176.960006,702838.0
1694103600,0,2023-09-07 16:20:00,176.960006,177.057998,176.785003,177.039993,861559.0
1694103900,0,2023-09-07 16:25:00,177.039993,177.399993,177.0,177.259994,699599.0
1694104200,0,2023-09-07 16:30:00,177.25,177.660003,177.195007,177.649993,676218.0
1694104500,0,2023-09-07 16:35:00,177.649902,177.679992,177.151794,177.210006,513448.0
1694104800,0,2023-09-07 16:40:00,177.220001,177.25,176.975006,177.030105,447943.0
1694105100,0,2023-09-07 16:45:00,177.029998,177.100006,176.899993,176.942596,500857.0
1694105400,0,2023-09-07 16:50:00,176.945007,177.014999,176.779998,176.870101,538052.0
1694105700,0,2023-09-07 16:55:00,176.875,176.970001,176.710296,176.735,580419.0
1694106000,0,2023-09-07 17:00:00,176.733505,176.880004,176.677993,176.749893,616758.0
1694106300,0,2023-09-07 17:05:00,176.744995,176.850006,176.341995,176.5,845981.0
1694106600,0,2023-09-07 17:10:00,176.494995,176.550003,175.990005,176.050003,1080348.0
1694106900,0,2023-09-07 17:15:00,176.050003,176.490005,175.949996,176.412292,857251.0
1694107200,0,2023-09-07 17:20:00,176.419998,176.630004,176.399993,176.520004,628951.0
1694107500,0,2023-09-07 17:25:00,176.529998,176.600006,176.410095,176.581497,503524.0
1694107800,0,2023-09-07 17:30:00,176.589996,176.729995,176.440002,176.470001,652361.0
1694108100,0,2023-09-07 17:35:00,176.470001,176.529998,176.283004,176.460006,489471.0
1694108400,0,2023-09-07 17:40:00,176.442703,176.945007,176.429992,176.925003,598981.0
1694108700,0,2023-09-07 17:45:00,176.929992,177.029998,176.815002,176.830001,549903.0
1694109000,0,2023-09-07 17:50:00,176.820007,177.029998,176.809997,176.999893,488798.0
1694109300,0,2023-09-07 17:55:00,176.994995,177.100006,176.960006,177.029998,710555.0
1694109600,0,2023-09-07 18:00:00,177.024993,177.130004,176.955307,177.024993,599366.0
1694109900,0,2023-09-07 18:05:00,177.029998,177.089996,176.979995,177.009994,497819.0
1694110200,0,2023-09-07 18:10:00,177.013793,177.149993,176.789993,176.877105,926414.0
1694110500,0,2023-09-07 18:15:00,176.875,177.027297,176.850006,176.865005,651487.0
1694110800,0,2023-09-07 18:20:00,176.86,176.889999,176.649993,176.684997,560070.0
1694111100,0,2023-09-07 18:25:00,176.690002,176.759994,176.520004,176.524993,569000.0
1694111400,0,2023-09-07 18:30:00,176.520004,176.75,176.490005,176.570007,482016.0
1694111700,0,2023-09-07 18:35:00,176.565002,176.657196,176.501693,176.559997,413581.0
1694112000,0,2023-09-07 18:40:00,176.550003,177.059997,176.539993,176.929992,842556.0
1694112300,0,2023-09-07 18:45:00,176.960296,177.119995,176.940002,176.945007,571081.0
1694112600,0,2023-09-07 18:50:00,176.940002,177.264999,176.839996,177.259994,656772.0
1694112900,0,2023-09-07 18:55:00,177.270004,177.389999,177.160003,177.190002,669777.0
1694113200,0,2023-09-07 19:00:00,177.184997,177.297103,177.059997,177.134597,508420.0
1694113500,0,2023-09-07 19:05:00,177.119995,177.139999,176.779998,176.871307,652620.0
1694113800,0,2023-09-07 19:10:00,176.875,177.259994,176.875,177.244995,854737.0
1694114100,0,2023-09-07 19:15:00,177.25,177.320007,177.169998,177.182907,709114.0
1694114400,0,2023-09-07 19:20:00,177.189895,177.189895,176.970001,177.024993,569775.0
1694114700,0,2023-09-07 19:25:00,177.032196,177.460006,176.985,177.460006,736109.0
1694115000,0,2023-09-07 19:30:00,177.468994,177.789993,177.440002,177.610992,1018451.0
1694115300,0,2023-09-07 19:35:00,177.639892,177.669998,177.509994,177.5401,897710.0
1694115600,0,2023-09-07 19:40:00,177.550003,177.955001,177.539993,177.945007,1192666.0
1694115900,0,2023-09-07 19:45:00,177.940002,178.0,177.759994,177.889999,1009239.0
1694116200,0,2023-09-07 19:50:00,177.889999,178.139999,177.850006,178.011993,2029589.0
1694116500,0,2023-09-07 19:55:00,178.009994,178.009994,177.539993,177.559997,4065223.0
1694179800,0,2023-09-08 13:30:00,179.129898,179.600006,178.330001,179.198806,4320333.0
1694180100,0,2023-09-08 13:35:00,179.199996,179.729995,178.979995,179.580001,1660404.0
1694180400,0,2023-09-08 13:40:00,179.580001,180.100006,179.410003,180.100006,1883788.0
1694180700,0,2023-09-08 13:45:00,180.104995,180.238998,179.800003,179.990005,1920596.0
1694181000,0,2023-09-08 13:50:00,180.0,180.139999,179.535003,179.695007,1588612.0
1694181300,0,2023-09-08 13:55:00,179.693801,179.710006,178.940994,179.074996,1597331.0
1694181600,0,2023-09-08 14:00:00,179.078399,179.679992,179.039993,179.574996,1200647.0
1694181900,0,2023-09-08 14:05:00,179.589996,179.779998,179.11,179.149993,987037.0
1694182200,0,2023-09-08 14:10:00,179.140106,179.5466,179.102294,179.241302,847995.0
1694182500,0,2023-09-08 14:15:00,179.240005,180.025207,179.210006,179.621902,800826.0
1694182800,0,2023-09-08 14:20:00,179.629898,179.86,179.550003,179.779998,801762.0
1694183100,0,2023-09-08 14:25:00,179.779998,179.789993,179.279998,179.524993,856751.0
1694183400,0,2023-09-08 14:30:00,179.529998,179.699996,179.160095,179.330902,817576.0
1694183700,0,2023-09-08 14:35:00,179.335006,179.800003,179.300003,179.729995,979080.0
1694184000,0,2023-09-08 14:40:00,179.729995,179.854995,179.449996,179.619995,737550.0
1694184300,0,2023-09-08 14:45:00,179.609405,179.654998,179.310104,179.654998,764818.0
1694184600,0,2023-09-08 14:50:00,179.660003,179.830001,179.320007,179.5,690614.0
1694184900,0,2023-09-08 14:55:00,179.5,179.520004,178.929992,178.944198,836984.0
1694185200,0,2023-09-08 15:00:00,178.940002,179.199996,178.794006,178.879699,994223.0
1694185500,0,2023-09-08 15:05:00,178.879898,178.949996,178.729995,178.830001,681157.0
1694185800,0,2023-09-08 15:10:00,178.835006,179.11,178.699996,179.059997,692515.0
1694186100,0,2023-09-08 15:15:00,179.0634,179.348007,179.020004,179.309997,760492.0
1694186400,0,2023-09-08 15:20:00,179.300003,179.809997,179.270004,179.75,1217086.0
1694186700,0,2023-09-08 15:25:00,179.75,179.880004,179.710296,179.811798,735482.0
1694187000,0,2023-09-08 15:30:00,179.820007,180.199996,179.774993,180.039993,1075553.0
1694187300,0,2023-09-08 15:35:00,180.039993,180.130004,179.919998,179.934997,650494.0
1694187600,0,2023-09-08 15:40:00,179.934997,179.990005,179.729995,179.869094,548041.0
1694187900,0,2023-09-08 15:45:00,179.869995,179.869995,179.580001,179.580001,599627.0
1694188200,0,2023-09-08 15:50:00,179.580001,179.770004,179.550003,179.710006,568684.0
1694188500,0,2023-09-08 15:55:00,179.720001,179.729995,179.440002,179.544998,439967.0
1694188800,0,2023-09-08 16:00:00,179.550003,179.589996,179.279998,179.419998,563630.0
1694189100,0,2023-09-08 16:05:00,179.419998,179.490005,179.309997,179.440002,438816.0
1694189400,0,2023-09-08 16:10:00,179.440002,179.800003,179.440002,179.770004,569769.0
1694189700,0,2023-09-08 16:15:00,179.762207,179.945007,179.75,179.925994,483745.0
1694190000,0,2023-09-08 16:20:00,179.920104,179.990005,179.790496,179.919906,458416.0
1694190300,0,2023-09-08 16:25:00,179.914993,179.919998,179.539993,179.554992,507781.0
1694190600,0,2023-09-08 16:30:00,179.550003,179.589996,179.320007,179.490005,548180.0
1694190900,0,2023-09-08 16:35:00,179.479995,179.479995,179.315002,179.419998,366892.0
1694191200,0,2023-09-08 16:40:00,179.419998,179.699996,179.399993,179.501998,423919.0
1694191500,0,2023-09-08 16:45:00,179.505004,179.589904,179.335006,179.360107,356747.0
1694191800,0,2023-09-08 16:50:00,179.369995,179.439895,179.210006,179.369995,403636.0
1694192100,0,2023-09-08 16:55:00,179.360702,179.619995,179.354995,179.618103,369069.0
1694192400,0,2023-09-08 17:00:00,179.61,179.630004,179.270004,179.398498,408969.0
1694192700,0,2023-09-08 17:05:00,179.395004,179.490005,179.309997,179.361404,334958.0
1694193000,0,2023-09-08 17:10:00,179.369995,179.529998,179.259994,179.519897,356107.0
1694193300,0,2023-09-08 17:15:00,179.5,179.699493,179.479995,179.667602,340728.0
1694193600,0,2023-09-08 17:20:00,179.669998,179.794998,179.630004,179.654998,347669.0
1694193900,0,2023-09-08 17:25:00,179.6501,179.690002,179.510101,179.585006,286387.0
1694194200,0,2023-09-08 17:30:00,179.589996,179.8199,179.570098,179.770004,407643.0
1694194500,0,2023-09-08 17:35:00,179.770004,179.869903,179.649993,179.820007,314498.0
1694194800,0,2023-09-08 17:40:00,179.828094,179.910003,179.735,179.75,346920.0
1694195100,0,2023-09-08 17:45:00,179.750106,179.795501,179.669998,179.710006,282222.0
1694195400,0,2023-09-08 17:50:00,179.710006,179.714996,179.554992,179.579406,317386.0
1694195700,0,2023-09-08 17:55:00,179.574096,179.800003,179.550003,179.699996,416318.0
1694196000,0,2023-09-08 18:00:00,179.703704,179.889999,179.669998,179.830001,577056.0
1694196300,0,2023-09-08 18:05:00,179.838699,179.869995,179.570007,179.600006,405039.0
1694196600,0,2023-09-08 18:10:00,179.589996,179.599502,178.809997,178.889999,1017188.0
1694196900,0,2023-09-08 18:15:00,178.880004,179.029998,178.740097,178.985,773222.0
1694197200,0,2023-09-08 18:20:00,178.979995,179.173599,178.904998,179.074996,496807.0
1694197500,0,2023-09-08 18:25:00,179.078796,179.089996,178.830001,178.880203,573717.0
1694197800,0,2023-09-08 18:30:00,178.884994,178.895004,178.630004,178.774993,693474.0
1694198100,0,2023-09-08 18:35:00,178.774993,179.054992,178.350006,178.389007,782044.0
1694198400,0,2023-09-08 18:40:00,178.384994,178.755004,178.330001,178.690002,710823.0
1694198700,0,2023-09-08 18:45:00,178.690002,178.740005,178.429992,178.485,386919.0
1694199000,0,2023-09-08 18:50:00,178.485,178.509994,178.020004,178.0401,841249.0
1694199300,0,2023-09-08 18:55:00,178.0401,178.299804,178.020004,178.205001,616519.0
1694199600,0,2023-09-08 19:00:00,178.199996,178.289993,177.86,178.249893,951126.0
1694199900,0,2023-09-08 19:05:00,178.240005,178.389999,178.214996,178.339996,605919.0
1694200200,0,2023-09-08 19:10:00,178.350006,178.410003,178.210006,178.272094,509954.0
1694200500,0,2023-09-08 19:15:00,178.270004,178.324996,177.889999,178.0,744629.0
1694200800,0,2023-09-08 19:20:00,178.0074,178.218505,177.809997,178.070007,581383.0
1694201100,0,2023-09-08 19:25:00,178.019897,178.130004,177.854995,177.945007,481834.0
1694201400,0,2023-09-08 19:30:00,177.940002,178.175003,177.839996,178.130004,534214.0
1694201700,0,2023-09-08 19:35:00,178.130004,178.177993,177.949996,178.11,523998.0
1694202000,0,2023-09-08 19:40:00,178.104995,178.119995,177.910003,178.0,578727.0
1694202300,0,2023-09-08 19:45:00,178.009994,178.139999,177.899993,177.925003,756999.0
1694202600,0,2023-09-08 19:50:00,177.929992,178.0,177.789993,177.994995,1188081.0
1694202900,0,2023-09-08 19:55:00,178.0,178.339996,177.990005,178.190002,2640750.0
1694439000,0,2023-09-11 13:30:00,180.067703,180.300003,179.779998,179.820007,3857741.0
1694439300,0,2023-09-11 13:35:00,179.809997,180.0,178.388504,178.449996,1712865.0
1694439600,0,2023-09-11 13:40:00,178.460006,178.699996,178.150207,178.210006,1445018.0
1694439900,0,2023-09-11 13:45:00,178.220001,178.339996,177.509994,177.779998,1730507.0
1694440200,0,2023-09-11 13:50:00,177.770004,178.179992,177.479995,178.105804,1565066.0
1694440500,0,2023-09-11 13:55:00,178.11,178.330001,177.899993,178.009994,1191990.0
1694440800,0,2023-09-11 14:00:00,178.009994,178.330001,177.919998,178.11,1085369.0
1694441100,0,2023-09-11 14:05:00,178.100006,178.159896,177.820007,178.039993,947160.0
1694441400,0,2023-09-11 14:10:00,178.039001,178.179992,177.639999,177.679992,929407.0
1694441700,0,2023-09-11 14:15:00,177.680099,177.880004,177.509994,177.860107,914880.0
1694442000,0,2023-09-11 14:20:00,177.86,177.899993,177.399993,177.550003,1032687.0
1694442300,0,2023-09-11 14:25:00,177.544998,177.919998,177.535003,177.889999,788943.0
1694442600,0,2023-09-11 14:30:00,177.899993,177.904998,177.339996,177.649993,960833.0
1694442900,0,2023-09-11 14:35:00,177.639999,177.660003,177.470092,177.630004,500993.0
1694443200,0,2023-09-11 14:40:00,177.619995,177.850006,177.485,177.820007,680056.0
1694443500,0,2023-09-11 14:45:00,177.809997,177.970001,177.809997,177.932907,522121.0
1694443800,0,2023-09-11 14:50:00,177.940002,178.220001,177.929992,178.029998,849528.0
1694444100,0,2023-09-11 14:55:00,178.029998,178.130004,177.740005,177.800003,600779.0
1694444400,0,2023-09-11 15:00:00,177.789993,177.951599,177.755004,177.845001,425273.0
1694444700,0,2023-09-11 15:05:00,178.324996,178.429992,178.220001,178.369995,826441.0
1694445000,0,2023-09-11 15:10:00,178.365005,178.369903,178.171005,178.25,561345.0
1694445300,0,2023-09-11 15:15:00,178.25,178.559997,178.179992,178.539993,571559.0
1694445600,0,2023-09-11 15:20:00,178.539993,178.679992,178.410995,178.640106,501089.0
1694445900,0,2023-09-11 15:25:00,178.649993,178.949996,178.639999,178.75,795288.0
1694446200,0,2023-09-11 15:30:00,178.75,178.804992,178.479995,178.494995,609867.0
1694446500,0,2023-09-11 15:35:00,178.490005,178.645004,178.460006,178.510101,395239.0
1694446800,0,2023-09-11 15:40:00,178.514999,178.589904,178.210098,178.290496,723981.0
1694447100,0,2023-09-11 15:45:00,178.289993,178.440002,178.229995,178.399993,452073.0
1694447400,0,2023-09-11 15:50:00,178.407897,178.490005,178.339996,178.459899,356059.0
1694447700,0,2023-09-11 15:55:00,178.470001,178.5,178.350006,178.420104,321061.0
1694448000,0,2023-09-11 16:00:00,178.419998,178.580001,178.384994,178.399993,384479.0
1694448300,0,2023-09-11 16:05:00,178.389999,178.699996,178.25,178.599899,541336.0
1694448600,0,2023-09-11 16:10:00,178.600006,178.721801,178.570007,178.660003,365735.0
1694448900,0,2023-09-11 16:15:00,178.669998,178.696899,178.500106,178.574996,332662.0
1694449200,0,2023-09-11 16:20:00,178.575897,178.578201,178.419998,178.490005,346391.0
1694449500,0,2023-09-11 16:25:00,178.490005,178.86,178.479995,178.684997,562209.0
1694449800,0,2023-09-11 16:30:00,178.689102,178.742004,178.470001,178.570007,464724.0
1694450100,0,2023-09-11 16:35:00,178.589996,178.615707,178.460006,178.464996,527817.0
1694450400,0,2023-09-11 16:40:00,178.460006,178.464996,178.330001,178.375,359511.0
1694450700,0,2023-09-11 16:45:00,178.369995,178.529006,178.350006,178.470001,323326.0
1694451000,0,2023-09-11 16:50:00,178.470001,178.570007,178.330001,178.529998,318899.0
1694451300,0,2023-09-11 16:55:00,178.514999,178.720001,178.451507,178.664596,520321.0
1694451600,0,2023-09-11 17:00:00,178.669998,178.729995,178.570007,178.679992,337026.0
1694451900,0,2023-09-11 17:05:00,178.679992,178.740005,178.559997,178.707702,327202.0
1694452200,0,2023-09-11 17:10:00,178.710006,178.949996,178.705001,178.830001,491296.0
1694452500,0,2023-09-11 17:15:00,178.830001,178.970001,178.789993,178.940002,284275.0
1694452800,0,2023-09-11 17:20:00,178.949996,179.199996,178.949996,179.190002,492507.0
1694453100,0,2023-09-11 17:25:00,179.190002,179.302398,179.080093,179.264999,459303.0
1694453400,0,2023-09-11 17:30:00,179.270004,179.427398,179.205001,179.259994,511516.0
1694453700,0,2023-09-11 17:35:00,179.270004,179.320007,179.170104,179.279998,259794.0
1694454000,0,2023-09-11 17:40:00,179.276992,179.335006,179.085006,179.100006,342009.0
1694454300,0,2023-09-11 17:45:00,179.11,179.277404,179.060104,179.063507,273314.0
1694454600,0,2023-09-11 17:50:00,179.065002,179.300003,179.065002,179.210006,345009.0
1694454900,0,2023-09-11 17:55:00,179.210006,179.259994,179.009994,179.244995,364095.0
1694455200,0,2023-09-11 18:00:00,179.25,179.464996,179.25,179.330001,482763.0
1694455500,0,2023-09-11 18:05:00,179.330001,179.350006,179.039993,179.059997,478268.0
1694455800,0,2023-09-11 18:10:00,179.059997,179.5,179.049606,179.479995,520055.0
1694456100,0,2023-09-11 18:15:00,179.489898,179.550003,179.330001,179.535003,465490.0
1694456400,0,2023-09-11 18:20:00,179.529998,179.550003,179.389999,179.509994,290857.0
1694456700,0,2023-09-11 18:25:00,179.505004,179.550003,179.419998,179.514999,336409.0
1694457000,0,2023-09-11 18:30:00,179.514999,179.529998,179.419998,179.419998,370648.0
1694457300,0,2023-09-11 18:35:00,179.419998,179.479995,179.36,179.438003,349899.0
1694457600,0,2023-09-11 18:40:00,179.430099,179.509994,179.380004,179.414993,317884.0
1694457900,0,2023-09-11 18:45:00,179.410003,179.570007,179.389999,179.559997,326769.0
1694458200,0,2023-09-11 18:50:00,179.569,179.639999,179.490005,179.574996,279493.0
1694458500,0,2023-09-11 18:55:00,179.577499,179.675003,179.479995,179.662292,342028.0
1694458800,0,2023-09-11 19:00:00,179.669998,179.75,179.600006,179.722793,387516.0
1694459100,0,2023-09-11 19:05:00,179.729995,179.830001,179.660003,179.788894,456801.0
1694459400,0,2023-09-11 19:10:00,179.788803,179.820007,179.650695,179.660003,434723.0
1694459700,0,2023-09-11 19:15:00,179.664993,179.669998,179.520004,179.560104,556892.0
1694460000,0,2023-09-11 19:20:00,179.565002,179.929992,179.559997,179.880004,686195.0
1694460300,0,2023-09-11 19:25:00,179.880004,179.929992,179.595001,179.695007,735007.0
1694460600,0,2023-09-11 19:30:00,179.699996,179.949996,179.660003,179.945007,674170.0
1694460900,0,2023-09-11 19:35:00,179.945007,179.949996,179.729995,179.744995,563513.0
1694461200,0,2023-09-11 19:40:00,179.740005,179.779998,179.619995,179.679992,601624.0
1694461500,0,2023-09-11 19:45:00,179.679992,179.710006,179.550003,179.609893,756743.0
1694461800,0,2023-09-11 19:50:00,179.589996,179.589996,179.300003,179.309997,1176902.0
1694462100,0,2023-09-11 19:55:00,179.309997,179.479995,179.160003,179.380004,2340098.0
1694525400,0,2023-09-12 13:30:00,179.490005,180.130004,179.199996,179.75,3204761.0
1694525700,0,2023-09-12 13:35:00,179.759994,179.849899,179.240005,179.559005,1004973.0
1694526000,0,2023-09-12 13:40:00,179.570007,179.75,179.369995,179.470001,707028.0
1694526300,0,2023-09-12 13:45:00,179.470001,179.520004,178.5,178.604995,1236077.0
1694526600,0,2023-09-12 13:50:00,178.61,178.850006,178.449996,178.789794,1098436.0
1694526900,0,2023-09-12 13:55:00,178.789993,178.929992,178.710006,178.729995,721466.0
1694527200,0,2023-09-12 14:00:00,178.729995,178.739898,177.880004,178.020004,1417516.0
1694527500,0,2023-09-12 14:05:00,178.020004,178.179992,177.830001,178.169906,937056.0
1694527800,0,2023-09-12 14:10:00,178.169998,178.639999,178.115997,178.600006,771927.0
1694528100,0,2023-09-12 14:15:00,178.600006,178.720001,178.449996,178.509002,711260.0
1694528400,0,2023-09-12 14:20:00,178.509994,178.509994,178.070007,178.080001,632159.0
1694528700,0,2023-09-12 14:25:00,178.080001,178.080001,177.460006,177.550003,1588395.0
1694529000,0,2023-09-12 14:30:00,177.550003,177.779998,177.399993,177.429992,1229762.0
1694529300,0,2023-09-12 14:35:00,177.429992,177.460006,176.970001,177.039993,1441149.0
1694529600,0,2023-09-12 14:40:00,177.039993,177.149993,176.639999,176.800003,1368023.0
1694529900,0,2023-09-12 14:45:00,176.799499,177.149093,176.61,177.019897,1403000.0
1694530200,0,2023-09-12 14:50:00,177.0,177.012802,176.229995,176.240005,1166496.0
1694530500,0,2023-09-12 14:55:00,176.240005,176.660003,176.235,176.345001,1042050.0
1694530800,0,2023-09-12 15:00:00,176.345001,176.660003,176.289993,176.507904,824252.0
1694531100,0,2023-09-12 15:05:00,176.507797,176.619995,176.25,176.320007,667753.0
1694531400,0,2023-09-12 15:10:00,176.339996,176.449996,176.25,176.404998,646265.0
1694531700,0,2023-09-12 15:15:00,176.399993,176.445007,176.270004,176.309997,434423.0
1694532000,0,2023-09-12 15:20:00,176.300003,176.520004,176.300003,176.437698,437077.0
1694532300,0,2023-09-12 15:25:00,176.440002,176.720001,176.350006,176.699996,585277.0
1694532600,0,2023-09-12 15:30:00,176.712005,177.029998,176.712005,176.889999,823712.0
1694532900,0,2023-09-12 15:35:00,176.899993,177.009994,176.755004,176.898406,588402.0
1694533200,0,2023-09-12 15:40:00,176.8992,177.029998,176.869995,176.982498,500038.0
1694533500,0,2023-09-12 15:45:00,176.979995,177.119995,176.940002,176.945007,503147.0
1694533800,0,2023-09-12 15:50:00,176.949996,177.009994,176.86,176.979995,430231.0
1694534100,0,2023-09-12 15:55:00,176.979995,177.0,176.679992,176.680099,795147.0
1694534400,0,2023-09-12 16:00:00,176.684997,177.179992,176.639999,177.130004,681436.0
1694534700,0,2023-09-12 16:05:00,177.130004,177.180206,176.990005,177.139999,1179632.0
1694535000,0,2023-09-12 16:10:00,177.139999,177.179,176.899993,177.009994,555918.0
1694535300,0,2023-09-12 16:15:00,177.015304,177.039993,176.86,176.869995,318042.0
1694535600,0,2023-09-12 16:20:00,176.862304,176.889892,176.699996,176.769897,346386.0
1694535900,0,2023-09-12 16:25:00,176.770004,176.770004,176.520004,176.604995,451714.0
1694536200,0,2023-09-12 16:30:00,176.61,176.660003,176.395004,176.445007,503885.0
1694536500,0,2023-09-12 16:35:00,176.440002,176.714996,176.419998,176.695007,416657.0
1694536800,0,2023-09-12 16:40:00,176.699996,177.100006,176.679992,177.039993,659151.0
1694537100,0,2023-09-12 16:45:00,177.039993,177.270004,176.960006,177.230804,653530.0
1694537400,0,2023-09-12 16:50:00,177.225006,177.249893,176.919998,177.058303,479888.0
1694537700,0,2023-09-12 16:55:00,177.050003,177.119995,176.860107,176.9691,427743.0
1694538000,0,2023-09-12 17:00:00,176.970001,177.240005,176.830001,177.169998,546970.0
1694538300,0,2023-09-12 17:05:00,177.179901,177.239898,176.679992,176.690002,744799.0
1694538600,0,2023-09-12 17:10:00,176.690002,177.125305,176.639999,176.949996,552626.0
1694538900,0,2023-09-12 17:15:00,176.955993,177.368194,176.940002,177.36,767530.0
1694539200,0,2023-09-12 17:20:00,177.350006,177.869995,177.350006,177.790298,1111371.0
1694539500,0,2023-09-12 17:25:00,177.789993,177.829895,177.539993,177.5699,574798.0
1694539800,0,2023-09-12 17:30:00,177.570007,177.75,177.560104,177.699996,418912.0
1694540100,0,2023-09-12 17:35:00,177.690002,177.850097,177.289993,177.410797,1090816.0
1694540400,0,2023-09-12 17:40:00,177.410003,177.490005,176.660003,176.797103,1334720.0
1694540700,0,2023-09-12 17:45:00,176.789993,177.049392,176.710006,176.871505,873748.0
1694541000,0,2023-09-12 17:50:00,176.880004,177.0,175.830001,176.059997,2730612.0
1694541300,0,2023-09-12 17:55:00,176.065002,176.5,175.449996,176.399902,2630535.0
1694541600,0,2023-09-12 18:00:00,176.389999,176.589904,176.009994,176.449996,1256423.0
1694541900,0,2023-09-12 18:05:00,176.460098,176.779998,176.25,176.259994,995755.0
1694542200,0,2023-09-12 18:10:00,176.261093,176.570007,176.25,176.255004,781416.0
1694542500,0,2023-09-12 18:15:00,176.269897,176.461196,175.059997,175.419998,2636882.0
1694542800,0,2023-09-12 18:20:00,175.427505,175.830001,174.820007,175.639999,4076482.0
1694543100,0,2023-09-12 18:25:00,175.640197,176.36,175.630004,176.100006,1823560.0
1694543400,0,2023-09-12 18:30:00,176.11,176.75,175.649993,176.479995,1817391.0
1694543700,0,2023-09-12 18:35:00,176.479995,176.600006,175.929992,176.039993,1053228.0
1694544000,0,2023-09-12 18:40:00,176.049896,176.11,175.800003,176.039993,859005.0
1694544300,0,2023-09-12 18:45:00,176.029998,176.199996,175.660003,175.679992,920414.0
1694544600,0,2023-09-12 18:50:00,175.669998,175.735,175.149993,175.199996,1126443.0
1694544900,0,2023-09-12 18:55:00,175.190002,175.479995,175.139999,175.328704,760931.0
1694545200,0,2023-09-12 19:00:00,175.330001,175.479995,175.080001,175.100006,1952270.0
1694545500,0,2023-09-12 19:05:00,175.11,175.339996,175.059997,175.070007,1000319.0
1694545800,0,2023-09-12 19:10:00,175.080001,175.270004,175.080001,175.100006,620741.0
1694546100,0,2023-09-12 19:15:00,175.089996,175.294998,175.000396,175.154998,871275.0
1694546400,0,2023-09-12 19:20:00,175.154998,175.369995,175.119995,175.309997,652363.0
1694546700,0,2023-09-12 19:25:00,175.309997,175.779998,175.309997,175.720001,875018.0
1694547000,0,2023-09-12 19:30:00,175.720001,175.949996,175.619995,175.625,971024.0
1694547300,0,2023-09-12 19:35:00,175.619995,175.729995,175.490097,175.664993,979172.0
1694547600,0,2023-09-12 19:40:00,175.669998,175.945007,175.664993,175.940002,1116731.0
1694547900,0,2023-09-12 19:45:00,175.949996,176.11,175.711502,175.774993,1320606.0
1694548200,0,2023-09-12 19:50:00,175.779998,176.338302,175.75,176.338302,1551354.0
1694548500,0,2023-09-12 19:55:00,176.339996,176.460006,176.220001,176.309997,3474107.0
1694611800,0,2023-09-13 13:30:00,176.509994,177.300003,175.630004,175.630004,5625853.0
1694612100,0,2023-09-13 13:35:00,175.648803,176.309997,175.36,175.669998,1804431.0
1694612400,0,2023-09-13 13:40:00,175.660003,175.970001,175.330001,175.830001,1515982.0
1694612700,0,2023-09-13 13:45:00,175.839996,175.839996,175.020004,175.320007,1800221.0
1694613000,0,2023-09-13 13:50:00,175.326507,175.449996,174.589996,175.139999,2151205.0
1694613300,0,2023-09-13 13:55:00,175.139999,175.949996,174.990005,175.808197,1480102.0
1694613600,0,2023-09-13 14:00:00,175.815002,175.899902,175.25,175.258499,830609.0
1694613900,0,2023-09-13 14:05:00,175.255004,175.259994,174.809997,174.880004,1206494.0
1694614200,0,2023-09-13 14:10:00,174.889999,175.139999,174.660003,174.680206,1066302.0
1694614500,0,2023-09-13 14:15:00,174.669998,174.679901,174.070007,174.340103,1666725.0
1694614800,0,2023-09-13 14:20:00,174.359893,174.850006,174.210006,174.800003,1499765.0
1694615100,0,2023-09-13 14:25:00,174.800003,175.289993,174.789993,175.189605,1119156.0
1694615400,0,2023-09-13 14:30:00,175.190002,175.429992,175.020004,175.100006,1042098.0
1694615700,0,2023-09-13 14:35:00,175.108001,175.300003,175.0,175.289993,733412.0
1694616000,0,2023-09-13 14:40:00,175.282196,175.5,175.039993,175.089996,954802.0
1694616300,0,2023-09-13 14:45:00,175.089996,175.122497,174.830093,174.929992,807297.0
1694616600,0,2023-09-13 14:50:00,174.929992,175.119995,174.699996,174.755004,783957.0
1694616900,0,2023-09-13 14:55:00,174.755004,174.979995,174.699996,174.735,714554.0
1694617200,0,2023-09-13 15:00:00,174.740005,175.190002,174.669998,175.169692,859242.0
1694617500,0,2023-09-13 15:05:00,175.169998,175.220001,174.940002,174.949996,806100.0
1694617800,0,2023-09-13 15:10:00,174.949996,175.029998,174.759994,174.825805,3108677.0
1694618100,0,2023-09-13 15:15:00,174.820007,174.999893,174.759994,174.970001,726188.0
1694618400,0,2023-09-13 15:20:00,174.964996,175.199996,174.934997,175.080093,616955.0
1694618700,0,2023-09-13 15:25:00,175.085006,175.300003,175.039993,175.216506,852031.0
1694619000,0,2023-09-13 15:30:00,175.199996,175.449996,175.179992,175.240005,682167.0
1694619300,0,2023-09-13 15:35:00,175.230697,175.256896,174.994995,175.050003,550216.0
1694619600,0,2023-09-13 15:40:00,175.050003,175.220001,174.869995,175.175003,623085.0
1694619900,0,2023-09-13 15:45:00,175.175003,175.770004,175.160003,175.674804,816536.0
1694620200,0,2023-09-13 15:50:00,175.669998,175.699996,175.130004,175.485,771247.0
1694620500,0,2023-09-13 15:55:00,175.485,175.770004,175.350006,175.732498,530196.0
1694620800,0,2023-09-13 16:00:00,175.740005,175.940002,175.690002,175.925003,650659.0
1694621100,0,2023-09-13 16:05:00,175.920104,176.229995,175.860992,176.190002,1027465.0
1694621400,0,2023-09-13 16:10:00,176.195007,176.214996,175.699996,175.725006,889256.0
1694621700,0,2023-09-13 16:15:00,175.729995,176.0,175.669998,175.850006,685358.0
1694622000,0,2023-09-13 16:20:00,175.850006,175.886398,175.725006,175.839996,469233.0
1694622300,0,2023-09-13 16:25:00,175.839996,175.949996,175.660003,175.720001,414254.0
1694622600,0,2023-09-13 16:30:00,175.729995,175.770004,175.520004,175.710006,427408.0
1694622900,0,2023-09-13 16:35:00,175.720001,175.729995,175.505004,175.544998,304868.0
1694623200,0,2023-09-13 16:40:00,175.544998,175.550003,175.369995,175.399993,542068.0
1694623500,0,2023-09-13 16:45:00,175.410003,175.570007,175.259994,175.429,482657.0
1694623800,0,2023-09-13 16:50:00,175.420104,175.529998,175.369995,175.453598,418302.0
1694624100,0,2023-09-13 16:55:00,175.449996,175.720001,175.440002,175.565002,603235.0
1694624400,0,2023-09-13 17:00:00,175.565002,175.690002,175.391296,175.399993,544068.0
1694624700,0,2023-09-13 17:05:00,175.409896,175.550003,175.389999,175.467803,353929.0
1694625000,0,2023-09-13 17:10:00,175.470001,175.720001,175.395004,175.554,498111.0
1694625300,0,2023-09-13 17:15:00,175.559997,175.729995,175.429992,175.505004,555692.0
1694625600,0,2023-09-13 17:20:00,175.505004,175.619995,175.429992,175.522598,471862.0
1694625900,0,2023-09-13 17:25:00,175.529998,175.589996,175.311004,175.321304,446079.0
1694626200,0,2023-09-13 17:30:00,175.330001,175.419998,175.210205,175.330703,542102.0
1694626500,0,2023-09-13 17:35:00,175.339996,175.380004,175.25,175.380004,325734.0
1694626800,0,2023-09-13 17:40:00,175.369995,175.470001,175.335006,175.419998,364126.0
1694627100,0,2023-09-13 17:45:00,175.440002,175.5,175.320007,175.345001,492283.0
1694627400,0,2023-09-13 17:50:00,175.330001,175.36,175.205001,175.274597,387359.0
1694627700,0,2023-09-13 17:55:00,175.279907,175.279907,175.089996,175.186706,462050.0
1694628000,0,2023-09-13 18:00:00,175.175003,175.270004,175.059204,175.059204,466783.0
1694628300,0,2023-09-13 18:05:00,175.056594,175.149902,174.990005,175.080001,577410.0
1694628600,0,2023-09-13 18:10:00,175.079895,175.199996,174.940002,174.985,448731.0
1694628900,0,2023-09-13 18:15:00,174.990005,174.990005,174.75,174.809997,725246.0
1694629200,0,2023-09-13 18:20:00,174.800003,174.909896,174.750106,174.839996,457141.0
1694629500,0,2023-09-13 18:25:00,174.830001,174.890899,174.759994,174.839996,616515.0
1694629800,0,2023-09-13 18:30:00,174.839996,174.899993,174.550003,174.830001,1016378.0
1694630100,0,2023-09-13 18:35:00,174.820007,175.050003,174.820007,174.963592,705868.0
1694630400,0,2023-09-13 18:40:00,174.970001,175.139999,174.964996,174.964996,556652.0
1694630700,0,2023-09-13 18:45:00,174.970001,175.190002,174.800003,174.830001,659896.0
1694631000,0,2023-09-13 18:50:00,174.824996,174.86,174.440002,174.475006,972362.0
1694631300,0,2023-09-13 18:55:00,174.470001,174.830001,174.36,174.704101,885172.0
1694631600,0,2023-09-13 19:00:00,174.710006,174.749893,174.520004,174.559997,536574.0
1694631900,0,2023-09-13 19:05:00,174.550003,174.720001,174.5,174.692794,550144.0
1694632200,0,2023-09-13 19:10:00,174.710006,174.789993,174.570007,174.600006,570875.0
1694632500,0,2023-09-13 19:15:00,174.589996,174.910003,174.580001,174.869995,590390.0
1694632800,0,2023-09-13 19:20:00,174.869995,174.949996,174.699996,174.919998,639398.0
1694633100,0,2023-09-13 19:25:00,174.919906,175.100006,174.830001,175.059997,551616.0
1694633400,0,2023-09-13 19:30:00,175.065002,175.199401,174.979995,175.020004,650385.0
1694633700,0,2023-09-13 19:35:00,175.020004,175.070007,174.884994,174.910003,589765.0
1694634000,0,2023-09-13 19:40:00,174.904998,174.960006,174.800003,174.884994,832833.0
1694634300,0,2023-09-13 19:45:00,174.879898,174.929992,174.759994,174.800003,863770.0
1694634600,0,2023-09-13 19:50:00,174.789993,175.0,174.350006,174.399993,2472778.0
1694634900,0,2023-09-13 19:55:00,174.390106,174.570007,173.979995,174.160003,5825514.0
1694698200,0,2023-09-14 13:30:00,174.0,174.470001,173.580001,174.272903,4139928.0
1694698500,0,2023-09-14 13:35:00,174.270004,175.130004,174.100006,174.990005,1734195.0
1694698800,0,2023-09-14 13:40:00,174.990005,175.529998,174.880004,175.430099,1564766.0
1694699100,0,2023-09-14 13:45:00,175.445007,175.630004,174.940002,174.970001,1463035.0
1694699400,0,2023-09-14 13:50:00,174.970001,175.264999,174.699996,174.990005,1121023.0
1694699700,0,2023-09-14 13:55:00,174.979995,175.399993,174.582199,175.369995,961553.0
1694700000,0,2023-09-14 14:00:00,175.399993,175.460006,174.789993,174.799896,772285.0
1694700300,0,2023-09-14 14:05:00,174.789993,175.063095,174.520004,174.574996,1064348.0
1694700600,0,2023-09-14 14:10:00,174.570007,174.869995,174.399993,174.759994,841017.0
1694700900,0,2023-09-14 14:15:00,174.75,174.830001,174.321899,174.440002,786425.0
1694701200,0,2023-09-14 14:20:00,174.440002,174.740005,174.309997,174.690002,744984.0
1694701500,0,2023-09-14 14:25:00,174.684997,174.820007,174.520004,174.809997,644118.0
1694701800,0,2023-09-14 14:30:00,174.809997,175.259994,174.809997,175.220001,960921.0
1694702100,0,2023-09-14 14:35:00,175.220001,175.229995,174.970001,174.990005,715100.0
1694702400,0,2023-09-14 14:40:00,174.990005,175.399993,174.979995,175.339904,940496.0
1694702700,0,2023-09-14 14:45:00,175.339996,175.570007,175.304199,175.320007,1073940.0
1694703000,0,2023-09-14 14:50:00,175.324996,175.4552,175.229995,175.279998,597897.0
1694703300,0,2023-09-14 14:55:00,175.279998,175.4066,175.179992,175.220001,1115738.0
1694703600,0,2023-09-14 15:00:00,175.225006,175.619995,175.210006,175.514999,731556.0
1694703900,0,2023-09-14 15:05:00,175.509994,175.759994,175.460006,175.630004,750607.0
1694704200,0,2023-09-14 15:10:00,175.630004,175.729995,175.320007,175.339996,678996.0
1694704500,0,2023-09-14 15:15:00,175.330307,175.649993,175.25,175.539993,503453.0
1694704800,0,2023-09-14 15:20:00,175.539993,175.61,175.36,175.450103,336652.0
1694705100,0,2023-09-14 15:25:00,175.460006,175.520004,175.320098,175.389999,361367.0
1694705400,0,2023-09-14 15:30:00,175.389999,175.559997,175.309997,175.350006,342802.0
1694705700,0,2023-09-14 15:35:00,175.339996,175.399993,175.130004,175.154998,416182.0
1694706000,0,2023-09-14 15:40:00,175.149993,175.160003,174.830001,174.910003,702845.0
1694706300,0,2023-09-14 15:45:00,174.910003,175.199996,174.884994,175.119903,454628.0
1694706600,0,2023-09-14 15:50:00,175.11,175.36,175.100006,175.346603,459099.0
1694706900,0,2023-09-14 15:55:00,175.350006,175.509994,175.279998,175.5,355255.0
1694707200,0,2023-09-14 16:00:00,175.5,175.539993,175.270004,175.345092,418282.0
1694707500,0,2023-09-14 16:05:00,175.330001,175.440002,175.300003,175.315002,365070.0
1694707800,0,2023-09-14 16:10:00,175.309997,175.789993,175.280593,175.779998,659578.0
1694708100,0,2023-09-14 16:15:00,175.774993,176.0,175.619995,175.619995,662358.0
1694708400,0,2023-09-14 16:20:00,175.621307,175.710006,175.460006,175.509994,403435.0
1694708700,0,2023-09-14 16:25:00,175.519897,175.589996,175.429992,175.520004,318468.0
1694709000,0,2023-09-14 16:30:00,175.509994,175.760101,175.460006,175.529998,360790.0
1694709300,0,2023-09-14 16:35:00,175.520004,175.520004,175.020004,175.399993,778883.0
1694709600,0,2023-09-14 16:40:00,175.380004,175.559295,175.375,175.559295,325672.0
1694709900,0,2023-09-14 16:45:00,175.550003,175.649993,175.425003,175.649993,279061.0
1694710200,0,2023-09-14 16:50:00,175.660003,175.880004,175.615005,175.839996,713879.0
1694710500,0,2023-09-14 16:55:00,175.840301,175.970001,175.772506,175.869995,465585.0
1694710800,0,2023-09-14 17:00:00,175.8759,175.878005,175.600006,175.688705,368633.0
1694711100,0,2023-09-14 17:05:00,175.679992,175.679992,175.460006,175.5,931475.0
1694711400,0,2023-09-14 17:10:00,175.509994,175.740005,175.460098,175.679992,304415.0
1694711700,0,2023-09-14 17:15:00,175.669998,175.839996,175.609802,175.824996,308676.0
1694712000,0,2023-09-14 17:20:00,175.824996,175.929992,175.669998,175.690002,438886.0
1694712300,0,2023-09-14 17:25:00,175.679992,175.869995,175.660003,175.794601,265981.0
1694712600,0,2023-09-14 17:30:00,175.800003,175.970001,175.800003,175.936096,424590.0
1694712900,0,2023-09-14 17:35:00,175.949905,175.990005,175.850006,175.946701,431163.0
1694713200,0,2023-09-14 17:40:00,175.949996,176.039993,175.811004,176.020004,474854.0
1694713500,0,2023-09-14 17:45:00,176.018798,176.030303,175.809997,175.875,462018.0
1694713800,0,2023-09-14 17:50:00,175.874603,175.964996,175.759994,175.86,265377.0
1694714100,0,2023-09-14 17:55:00,175.865005,175.869995,175.710006,175.744995,289243.0
1694714400,0,2023-09-14 18:00:00,175.740005,175.800003,175.630004,175.710006,389938.0
1694714700,0,2023-09-14 18:05:00,175.720001,175.899993,175.570007,175.639892,421215.0
1694715000,0,2023-09-14 18:10:00,175.630004,175.669998,175.520004,175.555099,400220.0
1694715300,0,2023-09-14 18:15:00,175.550094,175.630004,175.449996,175.509994,749520.0
1694715600,0,2023-09-14 18:20:00,175.520004,175.669998,175.309997,175.3199,421215.0
1694715900,0,2023-09-14 18:25:00,175.320007,175.479995,175.300003,175.369995,462781.0
1694716200,0,2023-09-14 18:30:00,175.365005,175.570007,175.309997,175.559997,763106.0
1694716500,0,2023-09-14 18:35:00,175.559997,175.600006,175.470001,175.560104,301753.0
1694716800,0,2023-09-14 18:40:00,175.570007,175.699996,175.430099,175.649993,731223.0
1694717100,0,2023-09-14 18:45:00,175.6501,175.679992,175.529998,175.600006,332282.0
1694717400,0,2023-09-14 18:50:00,175.600006,175.645004,175.485,175.639999,298331.0
1694717700,0,2023-09-14 18:55:00,175.649993,175.800003,175.608306,175.725006,392972.0
1694718000,0,2023-09-14 19:00:00,175.725006,175.899993,175.669998,175.899993,391850.0
1694718300,0,2023-09-14 19:05:00,175.904998,176.100006,175.889999,176.0,427743.0
1694718600,0,2023-09-14 19:10:00,176.009994,176.054992,175.910003,175.975006,400510.0
1694718900,0,2023-09-14 19:15:00,175.975006,175.975006,175.779998,175.850006,501548.0
1694719200,0,2023-09-14 19:20:00,175.850006,175.889999,175.698806,175.779998,458340.0
1694719500,0,2023-09-14 19:25:00,175.800003,175.809997,175.639999,175.669998,358703.0
1694719800,0,2023-09-14 19:30:00,175.669998,175.697204,175.559997,175.6707,511818.0
1694720100,0,2023-09-14 19:35:00,175.660003,175.839996,175.639999,175.729904,487877.0
1694720400,0,2023-09-14 19:40:00,175.729995,175.807098,175.699996,175.770004,532149.0
1694720700,0,2023-09-14 19:45:00,175.770004,175.800003,175.660003,175.770004,566957.0
1694721000,0,2023-09-14 19:50:00,175.759994,175.86,175.580001,175.675003,1202018.0
1694721300,0,2023-09-14 19:55:00,175.679992,175.809997,175.619995,175.679992,2026661.0
1694784600,0,2023-09-15 13:30:00,175.850006,176.0,175.059997,175.179992,16019132.0
1694784900,0,2023-09-15 13:35:00,175.179992,176.059997,175.050003,175.089996,1717679.0
1694785200,0,2023-09-15 13:40:00,175.080001,175.399993,174.800003,175.110992,1568749.0
1694785500,0,2023-09-15 13:45:00,175.108795,175.5,174.690002,175.184997,1301592.0
1694785800,0,2023-09-15 13:50:00,175.179992,175.270004,174.869995,175.190002,873148.0
1694786100,0,2023-09-15 13:55:00,175.199996,175.330001,174.720001,174.985,1163727.0
1694786400,0,2023-09-15 14:00:00,175.0,175.220001,174.800003,174.889999,1158545.0
1694786700,0,2023-09-15 14:05:00,174.910003,175.080001,174.759994,174.818695,1111559.0
1694787000,0,2023-09-15 14:10:00,174.820007,175.0,174.679992,174.729995,1158128.0
1694787300,0,2023-09-15 14:15:00,174.75,175.100006,174.550003,174.919998,1139793.0
1694787600,0,2023-09-15 14:20:00,174.910003,175.36,174.830001,175.169998,993554.0
1694787900,0,2023-09-15 14:25:00,175.179992,175.225006,174.940002,175.160003,670117.0
1694788200,0,2023-09-15 14:30:00,175.149993,175.350006,174.86,175.259994,781878.0
1694788500,0,2023-09-15 14:35:00,175.270004,175.335006,175.070007,175.279998,774301.0
1694788800,0,2023-09-15 14:40:00,175.285003,175.380004,175.080001,175.160003,690888.0
1694789100,0,2023-09-15 14:45:00,175.149993,175.268005,174.990005,175.210006,820722.0
1694789400,0,2023-09-15 14:50:00,175.220001,175.229995,174.800003,174.820007,905497.0
1694789700,0,2023-09-15 14:55:00,174.820007,174.9402,174.559997,174.570007,755311.0
1694790000,0,2023-09-15 15:00:00,174.570007,174.839996,174.524993,174.759994,673977.0
1694790300,0,2023-09-15 15:05:00,174.770004,175.119995,174.770004,175.029998,838088.0
1694790600,0,2023-09-15 15:10:00,175.029998,175.160003,174.929992,175.0,503126.0
1694790900,0,2023-09-15 15:15:00,175.009994,175.115005,174.949996,174.970001,345653.0
1694791200,0,2023-09-15 15:20:00,174.975006,175.039993,174.660003,174.734298,547166.0
1694791500,0,2023-09-15 15:25:00,174.730102,174.945007,174.61,174.865707,665382.0
1694791800,0,2023-09-15 15:30:00,174.86,174.889999,174.720001,174.729995,361656.0
1694792100,0,2023-09-15 15:35:00,174.738006,174.830001,174.589996,174.660003,409362.0
1694792400,0,2023-09-15 15:40:00,174.649993,174.949996,174.630004,174.820999,456206.0
1694792700,0,2023-09-15 15:45:00,174.820007,174.895004,174.669998,174.839996,1149887.0
1694793000,0,2023-09-15 15:50:00,174.850006,174.910003,174.729995,174.884994,639564.0
1694793300,0,2023-09-15 15:55:00,174.889999,175.0,174.729995,174.951995,574025.0
1694793600,0,2023-09-15 16:00:00,174.960006,175.089996,174.86,175.085006,452108.0
1694793900,0,2023-09-15 16:05:00,175.088897,175.149993,175.029998,175.070007,347100.0
1694794200,0,2023-09-15 16:10:00,175.080001,175.134994,174.820007,174.990005,616423.0
1694794500,0,2023-09-15 16:15:00,174.979995,174.979995,174.809997,174.899993,270764.0
1694794800,0,2023-09-15 16:20:00,174.889999,174.979995,174.785003,174.910003,241449.0
1694795100,0,2023-09-15 16:25:00,174.891006,174.949996,174.710006,174.740005,406773.0
1694795400,0,2023-09-15 16:30:00,174.729995,174.929992,174.675003,174.919998,337311.0
1694795700,0,2023-09-15 16:35:00,174.919998,175.014999,174.824996,174.960006,350640.0
1694796000,0,2023-09-15 16:40:00,174.970001,174.990005,174.830001,174.841003,898680.0
1694796300,0,2023-09-15 16:45:00,174.850006,174.910003,174.75,174.900604,324506.0
1694796600,0,2023-09-15 16:50:00,174.899993,174.979507,174.865005,174.964599,253908.0
1694796900,0,2023-09-15 16:55:00,174.960006,174.990005,174.830001,174.990005,258573.0
1694797200,0,2023-09-15 17:00:00,174.990005,175.039993,174.804992,174.830001,325773.0
1694797500,0,2023-09-15 17:05:00,174.839996,174.839996,174.705001,174.727996,372783.0
1694797800,0,2023-09-15 17:10:00,174.710006,174.779998,174.600006,174.61,465302.0
1694798100,0,2023-09-15 17:15:00,174.61,174.669998,174.220001,174.249893,973108.0
1694798400,0,2023-09-15 17:20:00,174.25,174.270004,174.009994,174.050003,594060.0
1694798700,0,2023-09-15 17:25:00,174.050003,174.119995,174.020004,174.080001,350421.0
1694799000,0,2023-09-15 17:30:00,174.070007,174.074996,173.820007,173.949996,1054053.0
1694799300,0,2023-09-15 17:35:00,173.949996,174.11,173.929992,174.100006,419799.0
1694799600,0,2023-09-15 17:40:00,174.089996,174.289993,174.009994,174.210006,541283.0
1694799900,0,2023-09-15 17:45:00,174.210006,174.289993,174.159896,174.220001,324333.0
1694800200,0,2023-09-15 17:50:00,174.220001,174.25,174.119995,174.210006,391507.0
1694800500,0,2023-09-15 17:55:00,174.199996,174.270004,174.149993,174.259994,307768.0
1694800800,0,2023-09-15 18:00:00,174.259994,174.470001,174.160003,174.389999,636647.0
1694801100,0,2023-09-15 18:05:00,174.380004,174.429992,174.309997,174.384994,498320.0
1694801400,0,2023-09-15 18:10:00,174.380004,174.520004,174.330001,174.369995,518449.0
1694801700,0,2023-09-15 18:15:00,174.361206,174.630004,174.339996,174.518997,644620.0
1694802000,0,2023-09-15 18:20:00,174.509994,174.550003,174.270492,174.294998,490179.0
1694802300,0,2023-09-15 18:25:00,174.291,174.460006,174.160003,174.244995,415509.0
1694802600,0,2023-09-15 18:30:00,174.240005,174.389999,174.154998,174.350006,404744.0
1694802900,0,2023-09-15 18:35:00,174.349899,174.470001,174.289993,174.389999,379716.0
1694803200,0,2023-09-15 18:40:00,174.399993,174.449996,174.283096,174.395004,338325.0
1694803500,0,2023-09-15 18:45:00,174.380004,174.5,174.300003,174.490005,553780.0
1694803800,0,2023-09-15 18:50:00,174.494995,174.559997,174.220001,174.255798,602089.0
1694804100,0,2023-09-15 18:55:00,174.270004,174.529998,174.240005,174.370101,478169.0
1694804400,0,2023-09-15 19:00:00,174.379898,174.410003,174.139999,174.239501,529347.0
1694804700,0,2023-09-15 19:05:00,174.229995,174.320007,174.138702,174.25,461495.0
1694805000,0,2023-09-15 19:10:00,174.259994,174.449996,174.259994,174.429992,504465.0
1694805300,0,2023-09-15 19:15:00,174.410003,174.669998,174.410003,174.634994,645844.0
1694805600,0,2023-09-15 19:20:00,174.639999,174.645004,174.440002,174.497299,623071.0
1694805900,0,2023-09-15 19:25:00,174.490005,174.800003,174.490005,174.764999,665154.0
1694806200,0,2023-09-15 19:30:00,174.770004,174.949996,174.75,174.779998,1055537.0
1694806500,0,2023-09-15 19:35:00,174.789993,174.884994,174.639999,174.785003,1679742.0
1694806800,0,2023-09-15 19:40:00,174.779998,174.949996,174.679992,174.699996,917964.0
1694807100,0,2023-09-15 19:45:00,174.710006,174.970001,174.664993,174.759994,1008515.0
1694807400,0,2023-09-15 19:50:00,174.764999,174.899993,174.630004,174.86,1539325.0
1694807700,0,2023-09-15 19:55:00,174.869995,175.119995,174.86,174.960006,3203321.0
1695043800,0,2023-09-18 13:30:00,176.479995,178.11,176.169998,177.990005,7047547.0
1695044100,0,2023-09-18 13:35:00,177.990005,178.979995,177.929992,177.970001,3414029.0
1695044400,0,2023-09-18 13:40:00,177.971405,178.220001,177.5,177.699996,1995828.0
1695044700,0,2023-09-18 13:45:00,177.699996,177.720001,176.660003,177.339996,2111933.0
1695045000,0,2023-09-18 13:50:00,177.330001,177.419998,176.850006,176.897796,1354737.0
1695045300,0,2023-09-18 13:55:00,176.899993,177.169906,176.619995,177.050003,1434582.0
1695045600,0,2023-09-18 14:00:00,177.024993,177.160003,176.710006,176.919998,1061333.0
1695045900,0,2023-09-18 14:05:00,176.910003,177.300003,176.830001,177.210006,905074.0
1695046200,0,2023-09-18 14:10:00,177.202804,177.395004,177.059997,177.130798,888523.0
1695046500,0,2023-09-18 14:15:00,177.122894,177.554992,177.120101,177.440505,991570.0
1695046800,0,2023-09-18 14:20:00,177.444396,177.619995,177.130004,177.199996,1146905.0
1695047100,0,2023-09-18 14:25:00,177.210006,177.350006,177.020004,177.021896,634268.0
1695047400,0,2023-09-18 14:30:00,177.031906,177.169998,176.720001,176.744995,805875.0
1695047700,0,2023-09-18 14:35:00,176.744995,176.899993,176.440002,176.695007,889760.0
1695048000,0,2023-09-18 14:40:00,176.695007,176.940002,176.589996,176.888,577313.0
1695048300,0,2023-09-18 14:45:00,176.880004,177.089996,176.880004,176.990005,701654.0
1695048600,0,2023-09-18 14:50:00,176.985,177.037902,176.830001,176.949996,623171.0
1695048900,0,2023-09-18 14:55:00,176.970001,177.259994,176.934997,177.134994,688113.0
1695049200,0,2023-09-18 15:00:00,177.134994,177.449996,177.089904,177.384994,582525.0
1695049500,0,2023-09-18 15:05:00,177.389892,177.514999,177.300003,177.330093,491700.0
1695049800,0,2023-09-18 15:10:00,177.346405,177.619995,177.279998,177.607803,536512.0
1695050100,0,2023-09-18 15:15:00,177.600006,177.796493,177.550003,177.710006,724316.0
1695050400,0,2023-09-18 15:20:00,177.705001,177.785003,177.582595,177.779998,515575.0
1695050700,0,2023-09-18 15:25:00,177.779998,177.839996,177.720001,177.809997,512900.0
1695051000,0,2023-09-18 15:30:00,177.800003,177.929992,177.744995,177.889999,542764.0
1695051300,0,2023-09-18 15:35:00,177.899993,177.925003,177.755004,177.839996,376439.0
1695051600,0,2023-09-18 15:40:00,177.850097,178.085006,177.820007,178.029998,673218.0
1695051900,0,2023-09-18 15:45:00,178.035003,178.089996,177.970001,178.005004,425154.0
1695052200,0,2023-09-18 15:50:00,178.005004,178.289993,177.979995,178.279998,633136.0
1695052500,0,2023-09-18 15:55:00,178.279998,178.309997,178.190002,178.264999,607420.0
1695052800,0,2023-09-18 16:00:00,178.264999,178.419998,178.199996,178.330001,542453.0
1695053100,0,2023-09-18 16:05:00,178.330001,178.389999,178.259994,178.309997,453814.0
1695053400,0,2023-09-18 16:10:00,178.310104,178.399993,178.229995,178.244995,526819.0
1695053700,0,2023-09-18 16:15:00,178.244995,178.389999,178.11,178.384994,394283.0
1695054000,0,2023-09-18 16:20:00,178.380798,178.449996,178.309997,178.419998,298098.0
1695054300,0,2023-09-18 16:25:00,178.427093,178.649993,178.410095,178.544998,440253.0
1695054600,0,2023-09-18 16:30:00,178.544998,178.690002,178.544998,178.6557,391439.0
1695054900,0,2023-09-18 16:35:00,178.660003,178.789993,178.610107,178.735,491095.0
1695055200,0,2023-09-18 16:40:00,178.735,179.11,178.720001,178.833404,1227585.0
1695055500,0,2023-09-18 16:45:00,178.839996,179.070007,178.820007,179.042999,518328.0
1695055800,0,2023-09-18 16:50:00,179.044998,179.179992,178.960006,178.979995,668954.0
1695056100,0,2023-09-18 16:55:00,178.970001,179.070007,178.845001,178.860107,481444.0
1695056400,0,2023-09-18 17:00:00,178.880004,179.100006,178.845001,179.009994,539630.0
1695056700,0,2023-09-18 17:05:00,179.020004,179.070007,178.880996,178.908996,383940.0
1695057000,0,2023-09-18 17:10:00,178.908004,179.0,178.850006,178.929992,323858.0
1695057300,0,2023-09-18 17:15:00,178.931198,178.940002,178.730102,178.774993,448755.0
1695057600,0,2023-09-18 17:20:00,178.779907,179.205001,178.774993,179.176803,634274.0
1695057900,0,2023-09-18 17:25:00,179.171707,179.210006,179.039993,179.115005,412747.0
1695058200,0,2023-09-18 17:30:00,179.119995,179.358001,179.100006,179.354995,620701.0
1695058500,0,2023-09-18 17:35:00,179.350006,179.380004,179.154998,179.169998,478694.0
1695058800,0,2023-09-18 17:40:00,179.175003,179.229995,179.080093,179.134994,313940.0
1695059100,0,2023-09-18 17:45:00,179.139999,179.178298,178.960006,179.020004,491625.0
1695059400,0,2023-09-18 17:50:00,179.024993,179.190002,178.869995,178.949996,497921.0
1695059700,0,2023-09-18 17:55:00,178.940002,179.089996,178.899993,179.009002,329058.0
1695060000,0,2023-09-18 18:00:00,179.0,179.160003,178.990005,179.070007,349147.0
1695060300,0,2023-09-18 18:05:00,179.089096,179.138793,179.009994,179.070007,340871.0
1695060600,0,2023-09-18 18:10:00,179.070007,179.139999,178.895004,179.130096,353071.0
1695060900,0,2023-09-18 18:15:00,179.134994,179.220001,179.080001,179.104995,355632.0
1695061200,0,2023-09-18 18:20:00,179.104995,179.190002,179.089996,179.100006,247091.0
1695061500,0,2023-09-18 18:25:00,179.100006,179.11,178.949996,178.960006,314833.0
1695061800,0,2023-09-18 18:30:00,178.964996,179.020004,178.869995,178.964996,291866.0
1695062100,0,2023-09-18 18:35:00,178.960403,179.070007,178.949996,178.970001,270203.0
1695062400,0,2023-09-18 18:40:00,178.970001,179.055694,178.889999,178.914993,248595.0
1695062700,0,2023-09-18 18:45:00,178.919998,178.966903,178.740005,178.770004,377762.0
1695063000,0,2023-09-18 18:50:00,178.774993,178.789993,178.509994,178.553604,577570.0
1695063300,0,2023-09-18 18:55:00,178.550003,178.645004,178.424606,178.61,549711.0
1695063600,0,2023-09-18 19:00:00,178.600006,178.649993,178.479995,178.574005,406814.0
1695063900,0,2023-09-18 19:05:00,178.574996,178.699996,178.479995,178.660095,377259.0
1695064200,0,2023-09-18 19:10:00,178.671203,178.75,178.61,178.690002,286978.0
1695064500,0,2023-09-18 19:15:00,178.699996,178.759994,178.479995,178.524993,593043.0
1695064800,0,2023-09-18 19:20:00,178.524993,178.524993,178.289993,178.339996,570389.0
1695065100,0,2023-09-18 19:25:00,178.338592,178.429992,178.270004,178.419097,601217.0
1695065400,0,2023-09-18 19:30:00,178.414993,178.414993,178.169998,178.181503,464702.0
1695065700,0,2023-09-18 19:35:00,178.179992,178.190002,178.044403,178.095001,561867.0
1695066000,0,2023-09-18 19:40:00,178.100006,178.339996,178.054992,178.089996,726793.0
1695066300,0,2023-09-18 19:45:00,178.100006,178.214996,178.025695,178.145004,643093.0
1695066600,0,2023-09-18 19:50:00,178.134994,178.275497,177.990005,178.010192,1295094.0
1695066900,0,2023-09-18 19:55:00,178.029998,178.149993,177.774993,177.979995,2530401.0
1695130200,0,2023-09-19 13:30:00,177.520004,178.25,177.309997,178.099899,3148431.0
1695130500,0,2023-09-19 13:35:00,178.080001,178.539993,177.940002,178.380004,1468359.0
1695130800,0,2023-09-19 13:40:00,178.380004,178.619995,178.190002,178.539993,1123977.0
1695131100,0,2023-09-19 13:45:00,178.539993,178.669998,178.160003,178.225006,1459430.0
1695131400,0,2023-09-19 13:50:00,178.225006,178.300003,177.804992,177.929992,1016276.0
1695131700,0,2023-09-19 13:55:00,177.919998,177.949996,177.550003,177.595001,805837.0
1695132000,0,2023-09-19 14:00:00,177.600006,177.630004,177.130004,177.218704,815114.0
1695132300,0,2023-09-19 14:05:00,177.214996,177.459899,177.179992,177.399993,1001677.0
1695132600,0,2023-09-19 14:10:00,177.389999,177.75,177.380004,177.550003,936328.0
1695132900,0,2023-09-19 14:15:00,177.559997,177.910003,177.449996,177.636596,999110.0
1695133200,0,2023-09-19 14:20:00,177.619995,177.779998,177.479995,177.690002,453890.0
1695133500,0,2023-09-19 14:25:00,177.680694,177.800003,177.550003,177.759994,488911.0
1695133800,0,2023-09-19 14:30:00,177.770004,177.770004,177.419998,177.425094,482784.0
1695134100,0,2023-09-19 14:35:00,177.427993,177.600006,177.270004,177.350006,614104.0
1695134400,0,2023-09-19 14:40:00,177.339996,177.535003,177.300003,177.509994,489614.0
1695134700,0,2023-09-19 14:45:00,177.509994,177.619995,177.429992,177.490005,368237.0
1695135000,0,2023-09-19 14:50:00,177.480102,177.490005,177.289993,177.384994,374531.0
1695135300,0,2023-09-19 14:55:00,177.380004,177.421203,177.190002,177.228805,459475.0
1695135600,0,2023-09-19 15:00:00,177.220001,177.419998,177.169998,177.399993,445517.0
1695135900,0,2023-09-19 15:05:00,177.404998,177.440002,177.270797,177.373596,326337.0
1695136200,0,2023-09-19 15:10:00,177.369995,177.389999,177.220993,177.311004,303183.0
1695136500,0,2023-09-19 15:15:00,177.310897,177.320007,177.149993,177.229995,325005.0
1695136800,0,2023-09-19 15:20:00,177.225006,177.389999,177.220001,177.360107,310058.0
1695137100,0,2023-09-19 15:25:00,177.365005,177.600006,177.36,177.585006,487333.0
1695137400,0,2023-09-19 15:30:00,177.580001,177.740005,177.5,177.740005,578931.0
1695137700,0,2023-09-19 15:35:00,177.740005,177.929992,177.699996,177.895004,520719.0
1695138000,0,2023-09-19 15:40:00,177.899993,177.910003,177.699996,177.740005,350991.0
1695138300,0,2023-09-19 15:45:00,177.75,177.859893,177.619995,177.779998,381850.0
1695138600,0,2023-09-19 15:50:00,177.779998,177.815002,177.649993,177.800003,285725.0
1695138900,0,2023-09-19 15:55:00,177.809997,178.119995,177.789993,178.060104,558124.0
1695139200,0,2023-09-19 16:00:00,178.070007,178.087997,177.800003,177.852706,369395.0
1695139500,0,2023-09-19 16:05:00,177.86,177.899993,177.630004,177.836395,475229.0
1695139800,0,2023-09-19 16:10:00,177.835006,177.909896,177.729995,177.869995,286909.0
1695140100,0,2023-09-19 16:15:00,177.869995,178.070007,177.869903,178.0484,297411.0
1695140400,0,2023-09-19 16:20:00,178.044998,178.139999,178.009994,178.107406,313837.0
1695140700,0,2023-09-19 16:25:00,178.100006,178.199996,178.089996,178.134994,412464.0
1695141000,0,2023-09-19 16:30:00,178.139999,178.188796,178.089996,178.125,231352.0
1695141300,0,2023-09-19 16:35:00,178.130004,178.130004,177.850006,177.850006,386734.0
1695141600,0,2023-09-19 16:40:00,177.850006,177.978698,177.800003,177.875,318645.0
1695141900,0,2023-09-19 16:45:00,177.880004,177.956405,177.779998,177.929992,286723.0
1695142200,0,2023-09-19 16:50:00,177.940002,178.0699,177.919998,178.059997,291938.0
1695142500,0,2023-09-19 16:55:00,178.050003,178.237594,178.003997,178.190002,382705.0
1695142800,0,2023-09-19 17:00:00,178.190002,178.440002,178.139999,178.408706,711530.0
1695143100,0,2023-09-19 17:05:00,178.409896,178.440002,178.2742,178.380004,386749.0
1695143400,0,2023-09-19 17:10:00,178.380004,178.490005,178.350006,178.399902,385528.0
1695143700,0,2023-09-19 17:15:00,178.389999,178.479995,178.317504,178.460998,378852.0
1695144000,0,2023-09-19 17:20:00,178.470001,178.559997,178.410003,178.514999,358735.0
1695144300,0,2023-09-19 17:25:00,178.509994,178.580001,178.460006,178.580001,365870.0
1695144600,0,2023-09-19 17:30:00,178.580001,178.759994,178.570007,178.690002,473325.0
1695144900,0,2023-09-19 17:35:00,178.695007,178.800003,178.619995,178.800003,298387.0
1695145200,0,2023-09-19 17:40:00,178.800003,178.911804,178.714996,178.854995,542026.0
1695145500,0,2023-09-19 17:45:00,178.86,179.11,178.830001,179.035003,892489.0
1695145800,0,2023-09-19 17:50:00,179.039993,179.169998,178.910003,179.125,563666.0
1695146100,0,2023-09-19 17:55:00,179.126602,179.126602,178.979995,179.089996,301055.0
1695146400,0,2023-09-19 18:00:00,179.100006,179.307205,179.080001,179.270004,556650.0
1695146700,0,2023-09-19 18:05:00,179.279998,179.389999,179.25,179.316894,514987.0
1695147000,0,2023-09-19 18:10:00,179.320007,179.36,179.169998,179.214996,538374.0
1695147300,0,2023-09-19 18:15:00,179.214996,179.270004,179.160003,179.239898,415591.0
1695147600,0,2023-09-19 18:20:00,179.230102,179.309997,179.169998,179.274993,347421.0
1695147900,0,2023-09-19 18:25:00,179.278396,179.389999,179.11,179.134994,509804.0
1695148200,0,2023-09-19 18:30:00,179.130004,179.270004,179.11,179.259994,407087.0
1695148500,0,2023-09-19 18:35:00,179.270004,179.630004,179.259994,179.460006,819494.0
1695148800,0,2023-09-19 18:40:00,179.459899,179.544998,179.399993,179.429992,324509.0
1695149100,0,2023-09-19 18:45:00,179.410003,179.460006,179.190002,179.258895,394845.0
1695149400,0,2023-09-19 18:50:00,179.259994,179.311401,179.070007,179.160003,487663.0
1695149700,0,2023-09-19 18:55:00,179.154998,179.179992,178.910003,178.945007,508770.0
1695150000,0,2023-09-19 19:00:00,178.919998,178.979904,178.804992,178.925003,497496.0
1695150300,0,2023-09-19 19:05:00,178.929901,179.008102,178.909896,178.919998,286829.0
1695150600,0,2023-09-19 19:10:00,178.914993,178.947296,178.759994,178.86,333026.0
1695150900,0,2023-09-19 19:15:00,178.86,178.949996,178.740005,178.899993,409261.0
1695151200,0,2023-09-19 19:20:00,178.904998,178.994995,178.800003,178.978393,400486.0
1695151500,0,2023-09-19 19:25:00,178.970001,179.148406,178.960006,179.104995,487811.0
1695151800,0,2023-09-19 19:30:00,179.100006,179.100006,178.929992,179.029998,500933.0
1695152100,0,2023-09-19 19:35:00,179.024993,179.130004,178.985,179.089996,482522.0
1695152400,0,2023-09-19 19:40:00,179.091293,179.318801,179.039993,179.312393,647622.0
1695152700,0,2023-09-19 19:45:00,179.309997,179.440002,179.220001,179.2565,670259.0
1695153000,0,2023-09-19 19:50:00,179.259994,179.320007,179.060302,179.070007,946104.0
1695153300,0,2023-09-19 19:55:00,179.080001,179.169998,179.020004,179.089996,1512125.0
1695216600,0,2023-09-20 13:30:00,179.259994,179.695007,178.630004,178.664993,2347263.0
1695216900,0,2023-09-20 13:35:00,178.669998,178.919906,178.5,178.649993,862639.0
1695217200,0,2023-09-20 13:40:00,178.639999,178.839996,178.36,178.369796,1053006.0
1695217500,0,2023-09-20 13:45:00,178.36,178.509994,177.979995,178.080001,1242770.0
1695217800,0,2023-09-20 13:50:00,178.074996,178.345199,178.029998,178.304992,777184.0
1695218100,0,2023-09-20 13:55:00,178.305999,178.580001,178.25,178.410003,923700.0
1695218400,0,2023-09-20 14:00:00,178.399993,178.425003,177.835403,177.835403,923364.0
1695218700,0,2023-09-20 14:05:00,177.839996,177.949996,177.600006,177.820007,949819.0
1695219000,0,2023-09-20 14:10:00,177.830001,177.919998,177.4617,177.475006,671653.0
1695219300,0,2023-09-20 14:15:00,177.475006,177.520004,177.259994,177.419998,916636.0
1695219600,0,2023-09-20 14:20:00,177.429,177.559997,177.279998,177.479995,710950.0
1695219900,0,2023-09-20 14:25:00,177.477203,177.639999,177.369995,177.580001,509766.0
1695220200,0,2023-09-20 14:30:00,177.589996,177.720001,177.440002,177.720001,613240.0
1695220500,0,2023-09-20 14:35:00,177.714996,177.940002,177.630004,177.919998,579601.0
1695220800,0,2023-09-20 14:40:00,177.929992,178.0,177.830001,177.960006,518997.0
1695221100,0,2023-09-20 14:45:00,177.945007,178.020004,177.649993,177.669998,632625.0
1695221400,0,2023-09-20 14:50:00,177.679992,177.729904,177.509994,177.540496,365224.0
1695221700,0,2023-09-20 14:55:00,177.539993,177.725006,177.337402,177.429992,549037.0
1695222000,0,2023-09-20 15:00:00,177.429992,177.493606,177.320007,177.380004,468378.0
1695222300,0,2023-09-20 15:05:00,177.380004,177.574996,177.330001,177.546997,420493.0
1695222600,0,2023-09-20 15:10:00,177.534301,177.565002,177.272903,177.291,479201.0
1695222900,0,2023-09-20 15:15:00,177.294998,177.330001,177.029998,177.035003,687424.0
1695223200,0,2023-09-20 15:20:00,177.035003,177.119995,176.86,176.955001,729840.0
1695223500,0,2023-09-20 15:25:00,176.949996,177.009994,176.880004,176.985,399772.0
1695223800,0,2023-09-20 15:30:00,176.985,177.119995,176.945007,177.11,359029.0
1695224100,0,2023-09-20 15:35:00,177.119995,177.309997,177.009994,177.010101,514380.0
1695224400,0,2023-09-20 15:40:00,177.019897,177.220001,176.990005,177.179992,369010.0
1695224700,0,2023-09-20 15:45:00,177.190002,177.339996,177.160003,177.339904,399457.0
1695225000,0,2023-09-20 15:50:00,177.335006,177.560501,177.335006,177.520004,395666.0
1695225300,0,2023-09-20 15:55:00,177.524993,177.580001,177.470001,177.559997,312175.0
1695225600,0,2023-09-20 16:00:00,177.550003,177.569198,177.432907,177.470001,292429.0
1695225900,0,2023-09-20 16:05:00,177.460006,177.570007,177.440002,177.510803,219133.0
1695226200,0,2023-09-20 16:10:00,177.5177,177.559997,177.479995,177.559005,179219.0
1695226500,0,2023-09-20 16:15:00,177.559204,177.600006,177.460006,177.490005,233158.0
1695226800,0,2023-09-20 16:20:00,177.485,177.589904,177.354705,177.36,270714.0
1695227100,0,2023-09-20 16:25:00,177.36,177.639999,177.320007,177.639999,350756.0
1695227400,0,2023-09-20 16:30:00,177.649993,177.690002,177.559997,177.669998,302523.0
1695227700,0,2023-09-20 16:35:00,177.675003,177.759994,177.589996,177.724792,259906.0
1695228000,0,2023-09-20 16:40:00,177.724792,177.759994,177.660003,177.679992,183915.0
1695228300,0,2023-09-20 16:45:00,177.689895,177.689895,177.509994,177.550003,290221.0
1695228600,0,2023-09-20 16:50:00,177.550003,177.675598,177.509994,177.589996,189797.0
1695228900,0,2023-09-20 16:55:00,177.580001,177.75,177.554992,177.725006,207478.0
1695229200,0,2023-09-20 17:00:00,177.720001,177.720001,177.559997,177.580001,206808.0
1695229500,0,2023-09-20 17:05:00,177.595001,177.660003,177.559997,177.570007,249539.0
1695229800,0,2023-09-20 17:10:00,177.565002,177.580001,177.309997,177.369995,288875.0
1695230100,0,2023-09-20 17:15:00,177.354995,177.410003,177.320007,177.339996,259277.0
1695230400,0,2023-09-20 17:20:00,177.330001,177.589904,177.320007,177.529998,228587.0
1695230700,0,2023-09-20 17:25:00,177.521301,177.550003,177.455001,177.5,193440.0
1695231000,0,2023-09-20 17:30:00,177.5,177.595001,177.487503,177.554992,255917.0
1695231300,0,2023-09-20 17:35:00,177.554992,177.649993,177.530105,177.559997,298090.0
1695231600,0,2023-09-20 17:40:00,177.561004,177.61,177.5,177.505004,358600.0
1695231900,0,2023-09-20 17:45:00,177.5,177.506301,177.229995,177.255004,360939.0
1695232200,0,2023-09-20 17:50:00,177.254898,177.499893,177.175201,177.479995,464764.0
1695232500,0,2023-09-20 17:55:00,177.490005,177.795104,177.489501,177.795104,394392.0
1695232800,0,2023-09-20 18:00:00,177.789993,177.789993,176.580001,176.938598,1627981.0
1695233100,0,2023-09-20 18:05:00,176.929992,177.182403,176.589996,176.75,863129.0
1695233400,0,2023-09-20 18:10:00,176.729995,177.049804,176.585006,176.849594,894555.0
1695233700,0,2023-09-20 18:15:00,176.845001,177.229904,176.710006,177.139999,796792.0
1695234000,0,2023-09-20 18:20:00,177.119995,177.419998,177.0,177.339996,506997.0
1695234300,0,2023-09-20 18:25:00,177.350006,177.520004,177.119995,177.169998,620391.0
1695234600,0,2023-09-20 18:30:00,177.169998,177.759994,176.960006,177.350006,996407.0
1695234900,0,2023-09-20 18:35:00,177.324996,177.779998,177.300003,177.539993,763748.0
1695235200,0,2023-09-20 18:40:00,177.550003,177.669906,177.169998,177.470001,624694.0
1695235500,0,2023-09-20 18:45:00,177.490005,177.589996,176.880004,176.934997,666390.0
1695235800,0,2023-09-20 18:50:00,176.949996,177.369995,176.800003,177.070007,734948.0
1695236100,0,2023-09-20 18:55:00,177.050003,177.580001,176.910003,177.139999,601023.0
1695236400,0,2023-09-20 19:00:00,177.130004,177.309997,176.929992,177.073394,403906.0
1695236700,0,2023-09-20 19:05:00,177.070007,177.179992,176.820007,176.908294,537407.0
1695237000,0,2023-09-20 19:10:00,176.910003,177.11,176.619995,176.669998,672444.0
1695237300,0,2023-09-20 19:15:00,176.669998,176.839996,176.440002,176.479995,648171.0
1695237600,0,2023-09-20 19:20:00,176.478195,176.740097,176.339996,176.729995,599065.0
1695237900,0,2023-09-20 19:25:00,176.736297,176.914993,176.580001,176.759994,474122.0
1695238200,0,2023-09-20 19:30:00,176.770004,176.830001,176.075103,176.110595,865676.0
1695238500,0,2023-09-20 19:35:00,176.100006,176.179992,175.809997,175.869995,891456.0
1695238800,0,2023-09-20 19:40:00,175.875,175.999893,175.580001,175.649993,1117189.0
1695239100,0,2023-09-20 19:45:00,175.660003,175.839996,175.589996,175.829299,977258.0
1695239400,0,2023-09-20 19:50:00,175.820007,176.119995,175.699996,175.895004,1486139.0
1695239700,0,2023-09-20 19:55:00,175.895004,175.970001,175.399993,175.490005,2827005.0
1695303000,0,2023-09-21 13:30:00,174.550003,175.550003,174.440002,175.535003,3735555.0
1695303300,0,2023-09-21 13:35:00,175.539993,176.050003,174.61,175.330001,1813213.0
1695303600,0,2023-09-21 13:40:00,175.320007,175.961196,175.181106,175.181106,1597692.0
1695303900,0,2023-09-21 13:45:00,175.190002,175.479995,174.869995,174.898696,1155345.0
1695304200,0,2023-09-21 13:50:00,174.880004,175.240005,174.679992,174.866592,908941.0
1695304500,0,2023-09-21 13:55:00,174.850006,175.0,174.589996,174.679992,825483.0
1695304800,0,2023-09-21 14:00:00,174.660003,174.929992,174.630004,174.850006,828841.0
1695305100,0,2023-09-21 14:05:00,174.845001,175.929992,174.729995,175.914993,1506373.0
1695305400,0,2023-09-21 14:10:00,175.914993,176.059997,175.220001,175.320007,1342151.0
1695305700,0,2023-09-21 14:15:00,175.309997,175.889999,175.304992,175.710006,895221.0
1695306000,0,2023-09-21 14:20:00,175.710006,175.910003,175.369995,175.550003,777296.0
1695306300,0,2023-09-21 14:25:00,175.550003,175.710006,175.350006,175.395202,628330.0
1695306600,0,2023-09-21 14:30:00,175.394699,175.679992,175.330001,175.585006,712882.0
1695306900,0,2023-09-21 14:35:00,175.585006,176.220001,175.559997,176.190002,839986.0
1695307200,0,2023-09-21 14:40:00,176.199996,176.300003,175.820007,175.850296,864106.0
1695307500,0,2023-09-21 14:45:00,175.839996,175.929992,175.61,175.690002,587760.0
1695307800,0,2023-09-21 14:50:00,175.679992,175.727294,175.470001,175.510604,518008.0
1695308100,0,2023-09-21 14:55:00,175.5,175.899993,175.369995,175.410003,686762.0
1695308400,0,2023-09-21 15:00:00,175.399993,175.619995,175.229995,175.399993,461760.0
1695308700,0,2023-09-21 15:05:00,175.399993,175.520004,175.134994,175.180099,429050.0
1695309000,0,2023-09-21 15:10:00,175.179992,175.289901,174.949996,175.045104,535486.0
1695309300,0,2023-09-21 15:15:00,175.050003,175.100006,174.820007,174.975006,479844.0
1695309600,0,2023-09-21 15:20:00,174.970001,175.214996,174.899993,175.020004,435511.0
1695309900,0,2023-09-21 15:25:00,175.029998,175.059997,174.820007,174.919998,413116.0
1695310200,0,2023-09-21 15:30:00,174.919998,175.149993,174.830001,175.080001,439715.0
1695310500,0,2023-09-21 15:35:00,175.089996,175.309997,175.080001,175.260101,498435.0
1695310800,0,2023-09-21 15:40:00,175.274993,175.330001,175.199996,175.270004,884550.0
1695311100,0,2023-09-21 15:45:00,175.259994,175.529998,175.240097,175.404998,518942.0
1695311400,0,2023-09-21 15:50:00,175.4001,175.699996,175.399993,175.529998,668549.0
1695311700,0,2023-09-21 15:55:00,175.535003,175.690002,175.350097,175.376998,479933.0
1695312000,0,2023-09-21 16:00:00,175.369995,175.421203,175.119995,175.130004,365912.0
1695312300,0,2023-09-21 16:05:00,175.120101,175.220001,175.070007,175.190002,322237.0
1695312600,0,2023-09-21 16:10:00,175.179992,175.294998,175.029998,175.060302,607393.0
1695312900,0,2023-09-21 16:15:00,175.070007,175.228897,175.0,175.151992,2280089.0
1695313200,0,2023-09-21 16:20:00,175.160003,175.210006,175.039993,175.169998,297914.0
1695313500,0,2023-09-21 16:25:00,175.160003,175.210006,175.020004,175.115005,254361.0
1695313800,0,2023-09-21 16:30:00,175.11,175.369995,175.059997,175.297302,460956.0
1695314100,0,2023-09-21 16:35:00,175.298706,175.298706,174.919998,174.980102,558493.0
1695314400,0,2023-09-21 16:40:00,174.985,175.139999,174.949996,175.040206,403150.0
1695314700,0,2023-09-21 16:45:00,175.050003,175.179992,175.039993,175.139999,340240.0
1695315000,0,2023-09-21 16:50:00,175.134994,175.220001,174.970092,175.009994,512024.0
1695315300,0,2023-09-21 16:55:00,175.014999,175.048995,174.86,174.884994,448653.0
1695315600,0,2023-09-21 17:00:00,174.880004,175.038497,174.869995,175.009994,325013.0
1695315900,0,2023-09-21 17:05:00,175.014999,175.089996,174.929992,175.029998,345711.0
1695316200,0,2023-09-21 17:10:00,175.029998,175.190002,175.013504,175.187103,357054.0
1695316500,0,2023-09-21 17:15:00,175.179992,175.494995,175.179992,175.339996,754977.0
1695316800,0,2023-09-21 17:20:00,175.339996,175.470001,175.270004,175.36,373432.0
1695317100,0,2023-09-21 17:25:00,175.358001,175.419998,175.300003,175.309997,262908.0
1695317400,0,2023-09-21 17:30:00,175.310104,175.479995,175.289993,175.437606,520326.0
1695317700,0,2023-09-21 17:35:00,175.419998,175.539993,175.300003,175.300003,414056.0
1695318000,0,2023-09-21 17:40:00,175.300003,175.490005,175.279998,175.429992,414915.0
1695318300,0,2023-09-21 17:45:00,175.429992,175.5,175.379898,175.398498,260332.0
1695318600,0,2023-09-21 17:50:00,175.399993,175.460006,175.281997,175.399993,267277.0
1695318900,0,2023-09-21 17:55:00,175.399993,175.449996,175.309997,175.350006,297318.0
1695319200,0,2023-09-21 18:00:00,175.350006,175.389999,175.11,175.131195,516580.0
1695319500,0,2023-09-21 18:05:00,175.119995,175.190002,174.979995,175.0,422300.0
1695319800,0,2023-09-21 18:10:00,174.999893,175.130004,174.899993,174.910003,415015.0
1695320100,0,2023-09-21 18:15:00,174.899993,175.010101,174.839996,174.910003,408571.0
1695320400,0,2023-09-21 18:20:00,174.914993,174.949905,174.820007,174.830001,316649.0
1695320700,0,2023-09-21 18:25:00,174.830001,174.839996,174.630004,174.660003,472536.0
1695321000,0,2023-09-21 18:30:00,174.660003,174.690002,174.520004,174.595001,604603.0
1695321300,0,2023-09-21 18:35:00,174.600006,174.940002,174.550003,174.820999,499732.0
1695321600,0,2023-09-21 18:40:00,174.858505,175.0,174.826904,174.859893,433377.0
1695321900,0,2023-09-21 18:45:00,174.854995,174.899993,174.699996,174.705001,417491.0
1695322200,0,2023-09-21 18:50:00,174.710006,174.759994,174.619995,174.738296,276464.0
1695322500,0,2023-09-21 18:55:00,174.735,174.800003,174.619995,174.651,322207.0
1695322800,0,2023-09-21 19:00:00,174.654998,174.809906,174.550003,174.690505,467171.0
1695323100,0,2023-09-21 19:05:00,174.690002,174.729995,174.539993,174.595001,515467.0
1695323400,0,2023-09-21 19:10:00,174.600006,174.660003,174.352798,174.389999,665658.0
1695323700,0,2023-09-21 19:15:00,174.380004,174.470001,174.279998,174.348007,578909.0
1695324000,0,2023-09-21 19:20:00,174.339996,174.5,174.324996,174.432098,366517.0
1695324300,0,2023-09-21 19:25:00,174.438598,174.479995,174.220001,174.270004,507809.0
1695324600,0,2023-09-21 19:30:00,174.264999,174.350006,174.119995,174.205001,701554.0
1695324900,0,2023-09-21 19:35:00,174.210006,174.539993,174.199996,174.414993,731118.0
1695325200,0,2023-09-21 19:40:00,174.419998,174.544998,174.310104,174.380004,764338.0
1695325500,0,2023-09-21 19:45:00,174.380004,174.460006,174.255004,174.320007,778528.0
1695325800,0,2023-09-21 19:50:00,174.330001,174.330001,173.949996,174.070007,1776022.0
1695326100,0,2023-09-21 19:55:00,174.080001,174.149993,173.86,173.929992,2271526.0
1695389400,0,2023-09-22 13:30:00,174.669998,174.759994,174.119995,174.539993,2458195.0
1695389700,0,2023-09-22 13:35:00,174.550003,174.600006,174.240005,174.259994,795288.0
1695390000,0,2023-09-22 13:40:00,174.279998,174.470001,174.050003,174.356994,782333.0
1695390300,0,2023-09-22 13:45:00,174.354995,174.720001,174.240005,174.350006,1099923.0
1695390600,0,2023-09-22 13:50:00,174.339996,174.419906,174.119995,174.335006,742515.0
1695390900,0,2023-09-22 13:55:00,174.330001,174.899993,174.304992,174.899993,741663.0
1695391200,0,2023-09-22 14:00:00,174.899993,174.959197,174.570098,174.86,747916.0
1695391500,0,2023-09-22 14:05:00,174.880004,175.229904,174.820098,175.020004,757511.0
1695391800,0,2023-09-22 14:10:00,175.009994,175.217605,174.910003,175.020004,631329.0
1695392100,0,2023-09-22 14:15:00,175.020004,175.059005,174.86,175.027206,559656.0
1695392400,0,2023-09-22 14:20:00,175.027404,175.389999,174.820007,175.354995,630852.0
1695392700,0,2023-09-22 14:25:00,175.354995,175.375,175.052505,175.275802,549891.0
1695393000,0,2023-09-22 14:30:00,175.289993,175.945007,175.282394,175.945007,1112833.0
1695393300,0,2023-09-22 14:35:00,175.945007,176.220001,175.899993,176.018005,1669186.0
1695393600,0,2023-09-22 14:40:00,176.020004,176.1082,175.845001,176.050003,642847.0
1695393900,0,2023-09-22 14:45:00,176.059997,176.380004,175.945007,176.25,864929.0
1695394200,0,2023-09-22 14:50:00,176.251602,176.380004,176.119995,176.298202,690177.0
1695394500,0,2023-09-22 14:55:00,176.294998,176.550003,176.289398,176.479995,841872.0
1695394800,0,2023-09-22 15:00:00,176.485,176.619995,176.199996,176.225006,757871.0
1695395100,0,2023-09-22 15:05:00,176.240005,176.359893,176.11,176.1156,461765.0
1695395400,0,2023-09-22 15:10:00,176.119995,176.190002,176.020004,176.169296,417571.0
1695395700,0,2023-09-22 15:15:00,176.164993,176.240005,176.0,176.11,487087.0
1695396000,0,2023-09-22 15:20:00,176.11,176.220001,176.0,176.160003,356043.0
1695396300,0,2023-09-22 15:25:00,176.152404,176.490005,176.149993,176.380004,620992.0
1695396600,0,2023-09-22 15:30:00,176.380004,176.490005,176.309997,176.410003,327391.0
1695396900,0,2023-09-22 15:35:00,176.399993,176.61,176.389999,176.608703,415644.0
1695397200,0,2023-09-22 15:40:00,176.609893,176.609893,176.220001,176.270004,385502.0
1695397500,0,2023-09-22 15:45:00,176.259994,176.270004,176.11,176.130004,342973.0
1695397800,0,2023-09-22 15:50:00,176.139999,176.247192,176.050094,176.080001,313640.0
1695398100,0,2023-09-22 15:55:00,176.080001,176.190002,175.940002,176.140106,519047.0
1695398400,0,2023-09-22 16:00:00,176.139999,176.529998,175.970001,176.160003,1261459.0
1695398700,0,2023-09-22 16:05:00,176.139999,176.460006,176.080001,176.374206,484443.0
1695399000,0,2023-09-22 16:10:00,176.369995,176.509399,176.300003,176.399993,434578.0
1695399300,0,2023-09-22 16:15:00,176.399993,176.729995,176.36,176.690002,634098.0
1695399600,0,2023-09-22 16:20:00,176.699203,176.75,176.529998,176.589996,484745.0
1695399900,0,2023-09-22 16:25:00,176.604995,176.622497,176.490005,176.61,278819.0
1695400200,0,2023-09-22 16:30:00,176.619995,176.789993,176.574996,176.634994,421396.0
1695400500,0,2023-09-22 16:35:00,176.639999,176.737792,176.559997,176.710006,448146.0
1695400800,0,2023-09-22 16:40:00,176.710006,176.800003,176.699996,176.785003,352768.0
1695401100,0,2023-09-22 16:45:00,176.789993,176.984695,176.75,176.914993,604088.0
1695401400,0,2023-09-22 16:50:00,176.910003,177.078994,176.880004,176.888305,734731.0
1695401700,0,2023-09-22 16:55:00,176.889999,176.929992,176.660003,176.669998,424513.0
1695402000,0,2023-09-22 17:00:00,176.671707,176.729995,176.505004,176.554992,390714.0
1695402300,0,2023-09-22 17:05:00,176.559997,176.619903,176.460006,176.504196,316935.0
1695402600,0,2023-09-22 17:10:00,176.5,176.524993,176.244995,176.259994,449000.0
1695402900,0,2023-09-22 17:15:00,176.255004,176.270004,175.979995,176.030807,1403893.0
1695403200,0,2023-09-22 17:20:00,176.029998,176.029998,175.669998,175.808593,602121.0
1695403500,0,2023-09-22 17:25:00,175.800003,175.821594,175.580001,175.699996,441735.0
1695403800,0,2023-09-22 17:30:00,175.679992,175.679992,175.429992,175.539993,485620.0
1695404100,0,2023-09-22 17:35:00,175.530105,175.649993,175.240005,175.338302,528267.0
1695404400,0,2023-09-22 17:40:00,175.339996,175.350006,175.149993,175.270004,424552.0
1695404700,0,2023-09-22 17:45:00,175.25,175.369995,175.149993,175.300003,449373.0
1695405000,0,2023-09-22 17:50:00,175.294998,175.519897,175.229995,175.335006,454344.0
1695405300,0,2023-09-22 17:55:00,175.339996,175.529998,175.294998,175.320007,314141.0
1695405600,0,2023-09-22 18:00:00,175.320007,175.509994,175.309997,175.479995,316861.0
1695405900,0,2023-09-22 18:05:00,175.479995,175.559997,175.289993,175.378906,267416.0
1695406200,0,2023-09-22 18:10:00,175.369995,175.369995,175.184997,175.210006,422557.0
1695406500,0,2023-09-22 18:15:00,175.208892,175.320007,174.960006,175.039993,634800.0
1695406800,0,2023-09-22 18:20:00,175.039993,175.300003,175.039993,175.240005,438142.0
1695407100,0,2023-09-22 18:25:00,175.240005,175.423095,175.119995,175.130004,371699.0
1695407400,0,2023-09-22 18:30:00,175.119995,175.144393,174.809997,175.014999,523126.0
1695407700,0,2023-09-22 18:35:00,175.009994,175.179992,174.940002,175.020004,377234.0
1695408000,0,2023-09-22 18:40:00,175.027404,175.229995,175.009994,175.080001,411098.0
1695408300,0,2023-09-22 18:45:00,175.089996,175.350006,175.039093,175.350006,315087.0
1695408600,0,2023-09-22 18:50:00,175.345001,175.419998,175.240005,175.36,376422.0
1695408900,0,2023-09-22 18:55:00,175.350006,175.429992,175.149993,175.291,315974.0
1695409200,0,2023-09-22 19:00:00,175.279998,175.649993,175.210006,175.5,623057.0
1695409500,0,2023-09-22 19:05:00,175.509994,175.869995,175.419998,175.845001,710353.0
1695409800,0,2023-09-22 19:10:00,175.845001,175.889999,175.669998,175.730102,418647.0
1695410100,0,2023-09-22 19:15:00,175.740005,175.880004,175.639999,175.865005,495817.0
1695410400,0,2023-09-22 19:20:00,175.860107,175.990005,175.639999,175.770004,460584.0
1695410700,0,2023-09-22 19:25:00,175.777206,175.818405,175.654998,175.690002,362148.0
1695411000,0,2023-09-22 19:30:00,175.684997,175.785003,175.529998,175.539993,357096.0
1695411300,0,2023-09-22 19:35:00,175.530899,175.589996,175.440002,175.535003,333695.0
1695411600,0,2023-09-22 19:40:00,175.539993,175.580001,174.949996,174.979995,782093.0
1695411900,0,2023-09-22 19:45:00,174.979995,175.160003,174.779998,174.970001,901702.0
1695412200,0,2023-09-22 19:50:00,174.970001,174.970001,174.619995,174.850006,1378722.0
1695412500,0,2023-09-22 19:55:00,174.850006,175.044998,174.710006,174.740005,2571960.0
1695648600,0,2023-09-25 13:30:00,174.199996,175.139999,174.149993,174.548797,2745358.0
1695648900,0,2023-09-25 13:35:00,174.550003,174.830001,174.270004,174.660003,791395.0
1695649200,0,2023-09-25 13:40:00,174.660003,174.940002,174.61,174.613494,851698.0
1695649500,0,2023-09-25 13:45:00,174.634994,174.850006,174.399993,174.740005,820131.0
1695649800,0,2023-09-25 13:50:00,174.729995,175.080001,174.679992,174.940002,716923.0
1695650100,0,2023-09-25 13:55:00,174.940002,175.505004,174.910003,175.339996,823741.0
1695650400,0,2023-09-25 14:00:00,175.350006,175.550003,175.080001,175.130004,716798.0
1695650700,0,2023-09-25 14:05:00,175.119995,175.359405,174.940002,174.990097,517396.0
1695651000,0,2023-09-25 14:10:00,174.975006,175.149993,174.925003,175.070007,529457.0
1695651300,0,2023-09-25 14:15:00,175.050003,175.149902,174.759994,174.774993,617840.0
1695651600,0,2023-09-25 14:20:00,174.779998,174.86,174.419998,174.440002,621552.0
1695651900,0,2023-09-25 14:25:00,174.439895,174.570007,174.210006,174.470001,595506.0
1695652200,0,2023-09-25 14:30:00,174.460006,174.919998,174.369995,174.759902,575155.0
1695652500,0,2023-09-25 14:35:00,174.759994,174.929901,174.660003,174.860107,478114.0
1695652800,0,2023-09-25 14:40:00,174.865005,174.990005,174.759994,174.949996,380917.0
1695653100,0,2023-09-25 14:45:00,174.949996,175.219299,174.949996,175.020004,499933.0
1695653400,0,2023-09-25 14:50:00,175.029998,175.097,174.770004,175.029998,469080.0
1695653700,0,2023-09-25 14:55:00,175.039993,175.085006,174.869995,174.880004,426553.0
1695654000,0,2023-09-25 15:00:00,174.889999,175.169998,174.869995,175.149993,516899.0
1695654300,0,2023-09-25 15:05:00,175.149993,175.779998,175.139999,175.705001,673471.0
1695654600,0,2023-09-25 15:10:00,175.705001,175.910003,175.639999,175.8983,557116.0
1695654900,0,2023-09-25 15:15:00,175.899993,176.339996,175.86,176.279998,890108.0
1695655200,0,2023-09-25 15:20:00,176.289993,176.436096,176.160003,176.404998,640516.0
1695655500,0,2023-09-25 15:25:00,176.408996,176.539993,176.2415,176.270004,581964.0
1695655800,0,2023-09-25 15:30:00,176.287994,176.350006,176.080001,176.149993,510932.0
1695656100,0,2023-09-25 15:35:00,176.160003,176.25,176.11,176.139999,302652.0
1695656400,0,2023-09-25 15:40:00,176.140106,176.472702,176.070007,176.345001,504730.0
1695656700,0,2023-09-25 15:45:00,176.345001,176.490005,176.199996,176.229995,556276.0
1695657000,0,2023-09-25 15:50:00,176.240005,176.279998,176.0,176.029998,503021.0
1695657300,0,2023-09-25 15:55:00,176.020996,176.100006,175.880004,176.029998,437430.0
1695657600,0,2023-09-25 16:00:00,176.029998,176.119995,175.880004,175.929901,266794.0
1695657900,0,2023-09-25 16:05:00,175.928207,176.220001,175.889999,176.085006,405691.0
1695658200,0,2023-09-25 16:10:00,176.089996,176.440002,175.970001,176.380004,544513.0
1695658500,0,2023-09-25 16:15:00,176.384994,176.779998,176.36,176.720092,580627.0
1695658800,0,2023-09-25 16:20:00,176.720092,176.970001,176.690002,176.892501,619712.0
1695659100,0,2023-09-25 16:25:00,176.899993,176.940002,176.830001,176.880004,289147.0
1695659400,0,2023-09-25 16:30:00,176.884994,176.910003,176.649993,176.690002,467235.0
1695659700,0,2023-09-25 16:35:00,176.682098,176.699996,176.529998,176.580001,357630.0
1695660000,0,2023-09-25 16:40:00,176.578399,176.679092,176.529998,176.529998,313641.0
1695660300,0,2023-09-25 16:45:00,176.530105,176.579895,176.410003,176.449996,326338.0
1695660600,0,2023-09-25 16:50:00,176.449996,176.449996,176.130004,176.340103,408357.0
1695660900,0,2023-09-25 16:55:00,176.339996,176.359893,176.169998,176.289993,288268.0
1695661200,0,2023-09-25 17:00:00,176.279998,176.279998,176.039993,176.078292,309156.0
1695661500,0,2023-09-25 17:05:00,176.071105,176.550003,176.065002,176.520004,408328.0
1695661800,0,2023-09-25 17:10:00,176.529998,176.800003,176.5,176.695007,543347.0
1695662100,0,2023-09-25 17:15:00,176.691894,176.729995,176.378601,176.419998,308649.0
1695662400,0,2023-09-25 17:20:00,176.419998,176.479995,176.289993,176.329895,293919.0
1695662700,0,2023-09-25 17:25:00,176.330001,176.369995,176.080001,176.130004,320539.0
1695663000,0,2023-09-25 17:30:00,176.149993,176.220001,176.059997,176.188507,303489.0
1695663300,0,2023-09-25 17:35:00,176.179992,176.300003,176.089996,176.299301,268458.0
1695663600,0,2023-09-25 17:40:00,176.289993,176.315002,176.050003,176.079895,246547.0
1695663900,0,2023-09-25 17:45:00,176.070007,176.158004,175.880004,176.100006,382610.0
1695664200,0,2023-09-25 17:50:00,176.089996,176.339996,176.080093,176.190002,569881.0
1695664500,0,2023-09-25 17:55:00,176.169998,176.270294,176.102005,176.259994,273466.0
1695664800,0,2023-09-25 18:00:00,176.270004,176.350006,176.149993,176.240005,460209.0
1695665100,0,2023-09-25 18:05:00,176.244995,176.367599,175.960098,175.979995,349109.0
1695665400,0,2023-09-25 18:10:00,175.979995,176.070007,175.921493,175.975006,244844.0
1695665700,0,2023-09-25 18:15:00,175.960006,176.009994,175.740402,175.880004,344294.0
1695666000,0,2023-09-25 18:20:00,175.869995,175.938003,175.679992,175.720001,298469.0
1695666300,0,2023-09-25 18:25:00,175.720001,175.919998,175.710006,175.774993,283253.0
1695666600,0,2023-09-25 18:30:00,175.770095,175.899993,175.660003,175.830001,330415.0
1695666900,0,2023-09-25 18:35:00,175.820007,176.128997,175.820007,175.949996,439225.0
1695667200,0,2023-09-25 18:40:00,175.949996,176.020004,175.720001,175.789993,380577.0
1695667500,0,2023-09-25 18:45:00,175.779998,175.850006,175.61,175.690002,289846.0
1695667800,0,2023-09-25 18:50:00,175.679992,175.765792,175.509994,175.639999,410003.0
1695668100,0,2023-09-25 18:55:00,175.645004,175.688003,175.479995,175.550003,372493.0
1695668400,0,2023-09-25 19:00:00,175.554992,175.589996,175.160003,175.274993,527572.0
1695668700,0,2023-09-25 19:05:00,175.274993,175.300003,174.970001,175.054992,589974.0
1695669000,0,2023-09-25 19:10:00,175.039993,175.289993,175.009994,175.269897,550351.0
1695669300,0,2023-09-25 19:15:00,175.259994,175.679992,175.242797,175.545898,676534.0
1695669600,0,2023-09-25 19:20:00,175.535003,175.649993,175.429992,175.509994,504461.0
1695669900,0,2023-09-25 19:25:00,175.509994,175.616806,175.350006,175.610504,409545.0
1695670200,0,2023-09-25 19:30:00,175.61,175.664993,175.460098,175.570007,525006.0
1695670500,0,2023-09-25 19:35:00,175.570007,175.779998,175.490005,175.75,530097.0
1695670800,0,2023-09-25 19:40:00,175.75,175.809997,175.460006,175.485,493114.0
1695671100,0,2023-09-25 19:45:00,175.485,175.699996,175.440002,175.645004,440711.0
1695671400,0,2023-09-25 19:50:00,175.645004,175.899993,175.369995,175.485,895039.0
1695671700,0,2023-09-25 19:55:00,175.479995,176.149993,175.470001,176.089996,1824965.0
1695735000,0,2023-09-26 13:30:00,174.820007,175.199996,174.320007,174.419998,2042372.0
1695735300,0,2023-09-26 13:35:00,174.429992,174.679992,174.25,174.574996,1290074.0
1695735600,0,2023-09-26 13:40:00,174.570007,174.690002,174.309997,174.460006,1124456.0
1695735900,0,2023-09-26 13:45:00,174.470001,174.5,173.839996,173.880004,1425423.0
1695736200,0,2023-09-26 13:50:00,173.869995,173.880004,173.309997,173.434997,1625787.0
1695736500,0,2023-09-26 13:55:00,173.440002,173.490005,172.929992,173.039993,1598133.0
1695736800,0,2023-09-26 14:00:00,173.039993,173.350006,172.940002,172.949996,1403368.0
1695737100,0,2023-09-26 14:05:00,172.940002,173.460006,172.940002,173.266494,1085329.0
1695737400,0,2023-09-26 14:10:00,173.270004,173.380004,172.710006,172.75,1045835.0
1695737700,0,2023-09-26 14:15:00,172.759994,172.850006,172.479995,172.61,1259665.0
1695738000,0,2023-09-26 14:20:00,172.619705,172.970001,172.539993,172.931396,987395.0
1695738300,0,2023-09-26 14:25:00,172.939895,173.179992,172.800003,173.100006,902068.0
1695738600,0,2023-09-26 14:30:00,173.089996,173.095001,172.690002,172.830001,870029.0
1695738900,0,2023-09-26 14:35:00,172.830001,173.091094,172.720001,173.068298,853357.0
1695739200,0,2023-09-26 14:40:00,173.059997,173.449996,173.009994,173.429992,669020.0
1695739500,0,2023-09-26 14:45:00,173.438003,173.649993,172.880004,172.880004,975477.0
1695739800,0,2023-09-26 14:50:00,172.884994,173.050003,172.720001,172.800003,683027.0
1695740100,0,2023-09-26 14:55:00,172.809997,173.000106,172.729995,172.770004,609760.0
1695740400,0,2023-09-26 15:00:00,172.770004,172.910003,172.660995,172.86,442282.0
1695740700,0,2023-09-26 15:05:00,172.86,172.899993,172.600006,172.615005,550959.0
1695741000,0,2023-09-26 15:10:00,172.615005,172.630004,172.414993,172.5,699574.0
1695741300,0,2023-09-26 15:15:00,172.499893,172.699996,172.440002,172.639999,540870.0
1695741600,0,2023-09-26 15:20:00,172.639999,172.820007,172.539993,172.669998,595757.0
1695741900,0,2023-09-26 15:25:00,172.679992,172.779998,172.560104,172.570007,414306.0
1695742200,0,2023-09-26 15:30:00,172.580001,172.904998,172.529998,172.808898,718661.0
1695742500,0,2023-09-26 15:35:00,172.789993,173.119995,172.779998,172.970001,528841.0
1695742800,0,2023-09-26 15:40:00,172.970001,173.119995,172.86,173.031005,510268.0
1695743100,0,2023-09-26 15:45:00,173.029998,173.190002,172.880004,173.005004,468617.0
1695743400,0,2023-09-26 15:50:00,173.003799,173.023803,172.759994,172.777404,475854.0
1695743700,0,2023-09-26 15:55:00,172.770004,172.910003,172.710006,172.86,302395.0
1695744000,0,2023-09-26 16:00:00,172.859893,172.969894,172.699996,172.720901,274782.0
1695744300,0,2023-09-26 16:05:00,172.720901,172.934997,172.604995,172.919906,430545.0
1695744600,0,2023-09-26 16:10:00,172.899993,172.985198,172.839996,172.8647,323796.0
1695744900,0,2023-09-26 16:15:00,172.850006,173.039993,172.679992,172.690002,419421.0
1695745200,0,2023-09-26 16:20:00,172.695007,172.940002,172.520004,172.934997,583311.0
1695745500,0,2023-09-26 16:25:00,172.939895,173.020004,172.880004,173.009994,342467.0
1695745800,0,2023-09-26 16:30:00,173.009994,173.179992,172.899993,173.011001,320004.0
1695746100,0,2023-09-26 16:35:00,173.009994,173.229904,173.0,173.210906,236459.0
1695746400,0,2023-09-26 16:40:00,173.210006,173.266693,173.039993,173.095001,309864.0
1695746700,0,2023-09-26 16:45:00,173.089996,173.210006,173.0,173.184997,301474.0
1695747000,0,2023-09-26 16:50:00,173.179992,173.36,173.1501,173.304199,272067.0
1695747300,0,2023-09-26 16:55:00,173.304992,173.350006,173.181304,173.210006,227900.0
1695747600,0,2023-09-26 17:00:00,173.210006,173.520004,173.169998,173.375,443757.0
1695747900,0,2023-09-26 17:05:00,173.380004,173.389892,172.960098,173.350006,628721.0
1695748200,0,2023-09-26 17:10:00,173.350006,173.529998,173.320007,173.449996,322189.0
1695748500,0,2023-09-26 17:15:00,173.449996,173.509994,173.189697,173.199996,316590.0
1695748800,0,2023-09-26 17:20:00,173.199996,173.259994,173.074996,173.078994,372655.0
1695749100,0,2023-09-26 17:25:00,173.080001,173.139007,172.845001,172.845001,442776.0
1695749400,0,2023-09-26 17:30:00,172.854995,173.005004,172.809997,172.884994,352520.0
1695749700,0,2023-09-26 17:35:00,172.884994,172.940002,172.645004,172.690002,375991.0
1695750000,0,2023-09-26 17:40:00,172.690002,172.710006,172.559997,172.630004,343304.0
1695750300,0,2023-09-26 17:45:00,172.635101,172.699996,172.559997,172.589996,329661.0
1695750600,0,2023-09-26 17:50:00,172.580001,172.919998,172.570007,172.794998,551489.0
1695750900,0,2023-09-26 17:55:00,172.789993,172.830001,172.710006,172.800003,382663.0
1695751200,0,2023-09-26 18:00:00,172.794998,172.804794,172.630004,172.690002,372653.0
1695751500,0,2023-09-26 18:05:00,172.695007,172.869995,172.690002,172.720001,345772.0
1695751800,0,2023-09-26 18:10:00,172.710006,172.830001,172.539993,172.630004,460624.0
1695752100,0,2023-09-26 18:15:00,172.619995,172.669998,172.475006,172.480804,625682.0
1695752400,0,2023-09-26 18:20:00,172.479995,172.629898,172.429992,172.559997,595991.0
1695752700,0,2023-09-26 18:25:00,172.559906,172.595397,172.220001,172.300201,539366.0
1695753000,0,2023-09-26 18:30:00,172.304992,172.440002,172.210006,172.360107,550935.0
1695753300,0,2023-09-26 18:35:00,172.365005,172.404998,172.190002,172.241104,429241.0
1695753600,0,2023-09-26 18:40:00,172.242004,172.308395,172.089996,172.145004,534063.0
1695753900,0,2023-09-26 18:45:00,172.139999,172.240005,172.080001,172.195007,463605.0
1695754200,0,2023-09-26 18:50:00,172.199996,172.240005,172.059997,172.100006,470736.0
1695754500,0,2023-09-26 18:55:00,172.100006,172.270004,172.029998,172.259994,651572.0
1695754800,0,2023-09-26 19:00:00,172.257904,172.270004,172.039993,172.130004,522904.0
1695755100,0,2023-09-26 19:05:00,172.125,172.320007,172.050003,172.304992,615030.0
1695755400,0,2023-09-26 19:10:00,172.300003,172.350006,172.089996,172.104995,560766.0
1695755700,0,2023-09-26 19:15:00,172.11,172.139999,171.820007,171.919998,1083663.0
1695756000,0,2023-09-26 19:20:00,171.925003,171.925003,171.710006,171.789993,776349.0
1695756300,0,2023-09-26 19:25:00,171.789993,171.839996,171.660003,171.740005,712502.0
1695756600,0,2023-09-26 19:30:00,171.740005,171.908706,171.720001,171.7574,618380.0
1695756900,0,2023-09-26 19:35:00,171.759994,172.066497,171.740005,172.059997,617317.0
1695757200,0,2023-09-26 19:40:00,172.059997,172.279998,172.029998,172.264999,783444.0
1695757500,0,2023-09-26 19:45:00,172.267593,172.330001,171.949996,171.963195,957389.0
1695757800,0,2023-09-26 19:50:00,171.970001,172.217498,171.809997,172.100006,1623085.0
1695758100,0,2023-09-26 19:55:00,172.100006,172.309997,171.889999,171.899993,3957337.0
1695821400,0,2023-09-27 13:30:00,172.619995,172.979995,171.990097,172.100006,2393950.0
1695821700,0,2023-09-27 13:35:00,172.100006,172.460006,172.0,172.395004,987854.0
1695822000,0,2023-09-27 13:40:00,172.399993,172.539993,172.220001,172.449996,831428.0
1695822300,0,2023-09-27 13:45:00,172.649993,172.649993,171.880004,171.991195,1393510.0
1695822600,0,2023-09-27 13:50:00,172.0,172.100006,171.789993,171.880004,1049629.0
1695822900,0,2023-09-27 13:55:00,171.869995,171.985,171.449996,171.509994,1149617.0
1695823200,0,2023-09-27 14:00:00,171.5,171.660003,171.070007,171.120101,1293091.0
1695823500,0,2023-09-27 14:05:00,171.129898,171.139999,170.770004,170.949996,1268249.0
1695823800,0,2023-09-27 14:10:00,170.959899,170.959899,170.429992,170.494995,1102285.0
1695824100,0,2023-09-27 14:15:00,170.494995,170.649902,170.309997,170.649902,1161624.0
1695824400,0,2023-09-27 14:20:00,170.660003,171.289993,170.639999,171.240005,1213817.0
1695824700,0,2023-09-27 14:25:00,171.25,171.389999,171.089996,171.270004,774687.0
1695825000,0,2023-09-27 14:30:00,171.25,171.479995,170.940002,171.410003,718284.0
1695825300,0,2023-09-27 14:35:00,171.399993,171.429992,170.86,170.929992,598385.0
1695825600,0,2023-09-27 14:40:00,170.920104,171.070007,170.830001,170.899993,434450.0
1695825900,0,2023-09-27 14:45:00,170.910003,171.169998,170.820007,171.120101,491233.0
1695826200,0,2023-09-27 14:50:00,171.119995,171.119995,170.570007,170.669998,660512.0
1695826500,0,2023-09-27 14:55:00,170.669998,170.669998,170.270004,170.408996,851745.0
1695826800,0,2023-09-27 15:00:00,170.404998,170.740005,170.369995,170.589996,575169.0
1695827100,0,2023-09-27 15:05:00,170.589996,171.130004,170.580001,171.070007,675881.0
1695827400,0,2023-09-27 15:10:00,171.059997,171.147903,170.869995,170.929992,495695.0
1695827700,0,2023-09-27 15:15:00,170.931106,170.949996,170.619995,170.720001,580199.0
1695828000,0,2023-09-27 15:20:00,170.720001,170.927993,170.649993,170.779998,437335.0
1695828300,0,2023-09-27 15:25:00,170.774993,170.975006,170.61,170.975006,398611.0
1695828600,0,2023-09-27 15:30:00,170.979995,171.080001,170.880096,171.050003,377559.0
1695828900,0,2023-09-27 15:35:00,171.050003,171.080001,170.699996,170.714996,347145.0
1695829200,0,2023-09-27 15:40:00,170.699996,170.729995,170.404998,170.410003,379577.0
1695829500,0,2023-09-27 15:45:00,170.419998,170.509994,170.020004,170.286697,877268.0
1695829800,0,2023-09-27 15:50:00,170.279998,170.389999,170.145599,170.350006,531405.0
1695830100,0,2023-09-27 15:55:00,170.339996,170.440002,170.289993,170.399993,496310.0
1695830400,0,2023-09-27 16:00:00,170.209899,170.300003,170.139999,170.179992,327883.0
1695830700,0,2023-09-27 16:05:00,170.184997,170.229995,170.009994,170.050003,569860.0
1695831000,0,2023-09-27 16:10:00,170.050003,170.159805,169.639999,169.859893,1402469.0
1695831300,0,2023-09-27 16:15:00,169.839996,169.899993,169.690002,169.759994,579695.0
1695831600,0,2023-09-27 16:20:00,169.75,169.899993,169.669998,169.714996,519557.0
1695831900,0,2023-09-27 16:25:00,169.705001,169.899993,169.699996,169.839996,488375.0
1695832200,0,2023-09-27 16:30:00,169.850006,170.039993,169.800003,169.949905,661036.0
1695832500,0,2023-09-27 16:35:00,169.949996,170.020004,169.75,169.785003,809036.0
1695832800,0,2023-09-27 16:40:00,169.785003,170.039993,169.729995,169.990005,452778.0
1695833100,0,2023-09-27 16:45:00,169.990005,170.11,169.929992,169.960006,514161.0
1695833400,0,2023-09-27 16:50:00,169.949996,170.0,169.869903,169.945007,288962.0
1695833700,0,2023-09-27 16:55:00,169.940002,169.964996,169.824996,169.940002,295193.0
1695834000,0,2023-09-27 17:00:00,169.929992,170.190002,169.921005,170.139892,488967.0
1695834300,0,2023-09-27 17:05:00,170.149993,170.199996,169.970001,170.109893,337205.0
1695834600,0,2023-09-27 17:10:00,170.106903,170.130004,169.699996,169.735,544353.0
1695834900,0,2023-09-27 17:15:00,169.740005,169.910003,169.619995,169.729995,607519.0
1695835200,0,2023-09-27 17:20:00,169.730102,169.740005,169.509994,169.649993,498820.0
1695835500,0,2023-09-27 17:25:00,169.639999,169.710006,169.289993,169.300003,678630.0
1695835800,0,2023-09-27 17:30:00,169.299896,169.520004,169.279998,169.433395,488709.0
1695836100,0,2023-09-27 17:35:00,169.429992,169.529998,169.309997,169.421005,460324.0
1695836400,0,2023-09-27 17:40:00,169.440002,169.440002,169.050003,169.410003,615416.0
1695836700,0,2023-09-27 17:45:00,169.410003,169.589996,169.36,169.574996,445091.0
1695837000,0,2023-09-27 17:50:00,169.570007,169.649993,169.399993,169.494995,432352.0
1695837300,0,2023-09-27 17:55:00,169.490005,169.529998,169.315002,169.529907,427287.0
1695837600,0,2023-09-27 18:00:00,169.529998,169.649993,169.419998,169.509994,352745.0
1695837900,0,2023-09-27 18:05:00,169.509994,169.679992,169.449996,169.509994,418172.0
1695838200,0,2023-09-27 18:10:00,169.509994,169.509994,169.279998,169.399993,502478.0
1695838500,0,2023-09-27 18:15:00,169.399993,169.589996,169.330001,169.350006,419460.0
1695838800,0,2023-09-27 18:20:00,169.350006,169.579895,169.195007,169.570007,558422.0
1695839100,0,2023-09-27 18:25:00,169.585006,170.100006,169.449996,170.070007,635174.0
1695839400,0,2023-09-27 18:30:00,170.065002,170.440002,170.065002,170.36,715912.0
1695839700,0,2023-09-27 18:35:00,170.369903,170.490005,170.300003,170.490005,865941.0
1695840000,0,2023-09-27 18:40:00,170.490005,170.665893,170.339996,170.509902,672552.0
1695840300,0,2023-09-27 18:45:00,170.505004,170.669998,170.309997,170.339996,563433.0
1695840600,0,2023-09-27 18:50:00,170.36,170.389999,170.139999,170.279998,527229.0
1695840900,0,2023-09-27 18:55:00,170.270004,170.410003,170.169998,170.199996,467691.0
1695841200,0,2023-09-27 19:00:00,170.199996,170.440002,170.029998,170.425003,986227.0
1695841500,0,2023-09-27 19:05:00,170.440002,170.830001,170.420104,170.699005,994486.0
1695841800,0,2023-09-27 19:10:00,170.699996,170.960006,170.539993,170.544998,1050319.0
1695842100,0,2023-09-27 19:15:00,170.544998,170.600006,170.160003,170.205001,735953.0
1695842400,0,2023-09-27 19:20:00,170.210006,170.345001,170.160003,170.250198,528530.0
1695842700,0,2023-09-27 19:25:00,170.25,170.380004,170.149993,170.160003,572371.0
1695843000,0,2023-09-27 19:30:00,170.160003,170.479995,170.080001,170.475006,835057.0
1695843300,0,2023-09-27 19:35:00,170.449996,170.458602,170.039993,170.259994,628485.0
1695843600,0,2023-09-27 19:40:00,170.259994,170.289993,169.820007,169.990005,1320077.0
1695843900,0,2023-09-27 19:45:00,169.990005,170.130004,169.919998,170.104995,1244676.0
1695844200,0,2023-09-27 19:50:00,170.11,170.330001,169.759994,170.284805,1902734.0
1695844500,0,2023-09-27 19:55:00,170.279998,170.460006,170.139999,170.429992,2740146.0
1695907800,0,2023-09-28 13:30:00,169.339996,169.800003,167.619995,168.800704,4879010.0
1695908100,0,2023-09-28 13:35:00,168.830001,168.880004,168.080001,168.595001,1289130.0
1695908400,0,2023-09-28 13:40:00,168.600006,168.970001,168.205001,168.380004,1333227.0
1695908700,0,2023-09-28 13:45:00,168.36,169.210006,168.270004,168.690307,1319142.0
1695909000,0,2023-09-28 13:50:00,168.690002,169.690002,168.662399,169.660003,1003095.0
1695909300,0,2023-09-28 13:55:00,169.630004,169.659805,169.349395,169.61,798341.0
1695909600,0,2023-09-28 14:00:00,169.61,170.009994,169.520004,169.979995,1105892.0
1695909900,0,2023-09-28 14:05:00,169.979995,169.979995,169.490005,169.820007,753029.0
1695910200,0,2023-09-28 14:10:00,169.824996,169.949996,169.449996,169.477294,567727.0
1695910500,0,2023-09-28 14:15:00,169.475006,169.639007,169.059997,169.330001,818655.0
1695910800,0,2023-09-28 14:20:00,169.324996,169.630004,169.089996,169.160003,592756.0
1695911100,0,2023-09-28 14:25:00,169.154998,169.359893,168.899993,169.130004,729654.0
1695911400,0,2023-09-28 14:30:00,169.139999,169.179992,168.690002,168.979995,695816.0
1695911700,0,2023-09-28 14:35:00,168.990005,169.520004,168.979995,169.5,824636.0
1695912000,0,2023-09-28 14:40:00,169.498901,169.960006,169.389999,169.949996,744319.0
1695912300,0,2023-09-28 14:45:00,169.945007,170.160003,169.830001,170.070007,937265.0
1695912600,0,2023-09-28 14:50:00,170.065002,170.100006,169.86,170.035003,644295.0
1695912900,0,2023-09-28 14:55:00,170.029998,170.270004,169.970092,170.248992,703737.0
1695913200,0,2023-09-28 15:00:00,170.240005,170.289993,169.899993,169.979995,675831.0
1695913500,0,2023-09-28 15:05:00,170.0,170.319702,169.800003,170.160003,727451.0
1695913800,0,2023-09-28 15:10:00,170.160003,170.279998,169.982299,170.259506,551287.0
1695914100,0,2023-09-28 15:15:00,170.25,170.439498,170.140304,170.149993,663635.0
1695914400,0,2023-09-28 15:20:00,170.160003,170.600006,170.11,170.595001,625059.0
1695914700,0,2023-09-28 15:25:00,170.595001,170.679992,170.330093,170.5,825444.0
1695915000,0,2023-09-28 15:30:00,170.5,170.839996,170.490097,170.740005,718822.0
1695915300,0,2023-09-28 15:35:00,170.740005,170.770004,170.470794,170.539993,637510.0
1695915600,0,2023-09-28 15:40:00,170.539993,170.960006,170.529998,170.949996,582320.0
1695915900,0,2023-09-28 15:45:00,170.949996,171.039993,170.86,171.005004,628357.0
1695916200,0,2023-09-28 15:50:00,171.020004,171.440002,171.009994,171.410003,740127.0
1695916500,0,2023-09-28 15:55:00,171.417999,171.618103,171.330001,171.600006,640512.0
1695916800,0,2023-09-28 16:00:00,171.600006,171.735,171.399993,171.5,698333.0
1695917100,0,2023-09-28 16:05:00,171.5,171.539001,171.309997,171.350006,426507.0
1695917400,0,2023-09-28 16:10:00,171.339996,171.705001,171.271102,171.631103,491551.0
1695917700,0,2023-09-28 16:15:00,171.630004,172.029998,171.625,172.009994,620598.0
1695918000,0,2023-09-28 16:20:00,172.005004,172.005004,171.582595,171.589996,448367.0
1695918300,0,2023-09-28 16:25:00,171.589996,171.970001,171.539993,171.889999,455510.0
1695918600,0,2023-09-28 16:30:00,171.889999,171.914993,171.579498,171.630004,402533.0
1695918900,0,2023-09-28 16:35:00,171.625,171.759994,171.625,171.639999,272006.0
1695919200,0,2023-09-28 16:40:00,171.649993,171.729904,171.600006,171.679992,358376.0
1695919500,0,2023-09-28 16:45:00,171.684997,171.720001,171.274993,171.279998,461173.0
1695919800,0,2023-09-28 16:50:00,171.289993,171.429992,171.059997,171.059997,380969.0
1695920100,0,2023-09-28 16:55:00,171.059997,171.229995,171.029998,171.130004,373058.0
1695920400,0,2023-09-28 17:00:00,171.134994,171.279998,171.080001,171.11,539824.0
1695920700,0,2023-09-28 17:05:00,171.115005,171.399993,170.86,171.380004,555137.0
1695921000,0,2023-09-28 17:10:00,171.380004,171.529998,171.25,171.410003,413812.0
1695921300,0,2023-09-28 17:15:00,171.412292,171.429992,171.130004,171.170501,437376.0
1695921600,0,2023-09-28 17:20:00,171.179992,171.419998,171.160003,171.380004,302034.0
1695921900,0,2023-09-28 17:25:00,171.36,171.36,170.880004,170.889999,328915.0
1695922200,0,2023-09-28 17:30:00,170.882003,170.970001,170.710006,170.720092,472570.0
1695922500,0,2023-09-28 17:35:00,170.720596,170.86,170.684997,170.75,334050.0
1695922800,0,2023-09-28 17:40:00,170.744995,170.779998,170.429992,170.490005,473088.0
1695923100,0,2023-09-28 17:45:00,170.485,170.759994,170.464996,170.645004,393676.0
1695923400,0,2023-09-28 17:50:00,170.660003,170.820007,170.636505,170.664596,299145.0
1695923700,0,2023-09-28 17:55:00,170.664993,170.86,170.600006,170.86,287517.0
1695924000,0,2023-09-28 18:00:00,170.86,170.880004,170.625,170.630004,323391.0
1695924300,0,2023-09-28 18:05:00,170.639892,170.767196,170.550003,170.619995,369311.0
1695924600,0,2023-09-28 18:10:00,170.619995,170.909896,170.449996,170.865798,482750.0
1695924900,0,2023-09-28 18:15:00,170.880004,171.0699,170.850006,170.970993,381214.0
1695925200,0,2023-09-28 18:20:00,170.965103,171.039993,170.778503,170.808807,359740.0
1695925500,0,2023-09-28 18:25:00,170.809997,171.164993,170.770004,171.130004,505504.0
1695925800,0,2023-09-28 18:30:00,171.134994,171.149993,170.630004,170.639999,437819.0
1695926100,0,2023-09-28 18:35:00,170.630004,170.639999,170.309997,170.570007,520588.0
1695926400,0,2023-09-28 18:40:00,170.559997,170.829895,170.429992,170.604995,357526.0
1695926700,0,2023-09-28 18:45:00,170.600006,170.639999,170.440002,170.479904,328704.0
1695927000,0,2023-09-28 18:50:00,170.475006,170.660003,170.380004,170.529998,305316.0
1695927300,0,2023-09-28 18:55:00,170.539993,170.759796,170.429992,170.75,375898.0
1695927600,0,2023-09-28 19:00:00,170.75,170.779998,170.550003,170.729995,417360.0
1695927900,0,2023-09-28 19:05:00,170.740005,170.800003,170.529998,170.770004,331637.0
1695928200,0,2023-09-28 19:10:00,170.774993,171.109893,170.759994,171.070007,433258.0
1695928500,0,2023-09-28 19:15:00,171.070007,171.36,171.044998,171.294998,455955.0
1695928800,0,2023-09-28 19:20:00,171.289993,171.479995,171.279998,171.470001,354564.0
1695929100,0,2023-09-28 19:25:00,171.479995,171.679992,171.464996,171.580001,516691.0
1695929400,0,2023-09-28 19:30:00,171.580001,171.639999,171.369995,171.380004,654974.0
1695929700,0,2023-09-28 19:35:00,171.389892,171.389999,170.759994,170.800003,553749.0
1695930000,0,2023-09-28 19:40:00,170.789993,170.910003,170.639999,170.820007,633844.0
1695930300,0,2023-09-28 19:45:00,170.820495,170.884994,170.440002,170.534698,767070.0
1695930600,0,2023-09-28 19:50:00,170.535003,170.800003,170.479995,170.679992,1136806.0
1695930900,0,2023-09-28 19:55:00,170.679992,170.965698,170.570007,170.690002,1978399.0
1695994200,0,2023-09-29 13:30:00,172.020004,172.669998,171.810592,172.009994,2742827.0
1695994500,0,2023-09-29 13:35:00,172.005004,172.279998,171.820007,172.11,790544.0
1695994800,0,2023-09-29 13:40:00,172.130004,172.289993,171.850006,172.119995,877695.0
1695995100,0,2023-09-29 13:45:00,172.130004,172.559997,171.770004,172.36,1050761.0
1695995400,0,2023-09-29 13:50:00,172.369995,172.477996,172.220001,172.460006,623706.0
1695995700,0,2023-09-29 13:55:00,172.460006,172.800094,172.294998,172.697692,890366.0
1695996000,0,2023-09-29 14:00:00,172.699996,173.070007,172.640106,172.759994,1083127.0
1695996300,0,2023-09-29 14:05:00,172.800003,172.830001,172.561996,172.690002,615582.0
1695996600,0,2023-09-29 14:10:00,172.690002,172.759994,172.434997,172.559997,665301.0
1695996900,0,2023-09-29 14:15:00,172.559997,172.630004,172.389999,172.520004,453478.0
1695997200,0,2023-09-29 14:20:00,172.527694,172.600006,172.080001,172.100097,559037.0
1695997500,0,2023-09-29 14:25:00,172.100006,172.380004,172.039993,172.25,696883.0
1695997800,0,2023-09-29 14:30:00,172.270004,172.619903,172.210006,172.464996,624988.0
1695998100,0,2023-09-29 14:35:00,172.470001,172.580001,172.36,172.429992,497857.0
1695998400,0,2023-09-29 14:40:00,172.425003,172.520004,172.274993,172.479995,392186.0
1695998700,0,2023-09-29 14:45:00,172.475006,172.770004,172.440093,172.770004,462895.0
1695999000,0,2023-09-29 14:50:00,172.759994,172.789993,172.470001,172.749893,467850.0
1695999300,0,2023-09-29 14:55:00,172.729995,172.740005,172.36,172.434997,307163.0
1695999600,0,2023-09-29 15:00:00,172.440002,172.589996,172.339996,172.375,413931.0
1695999900,0,2023-09-29 15:05:00,172.369995,172.529998,172.240005,172.289993,578536.0
1696000200,0,2023-09-29 15:10:00,172.300003,172.399993,172.229995,172.300003,479382.0
1696000500,0,2023-09-29 15:15:00,172.309997,172.490005,172.210006,172.457199,401441.0
1696000800,0,2023-09-29 15:20:00,172.450103,172.759994,172.410003,172.622192,454063.0
1696001100,0,2023-09-29 15:25:00,172.61,172.619995,172.020004,172.059997,352275.0
1696001400,0,2023-09-29 15:30:00,172.059997,172.089996,171.839996,171.850006,470540.0
1696001700,0,2023-09-29 15:35:00,171.839996,171.975006,171.580001,171.699996,479876.0
1696002000,0,2023-09-29 15:40:00,171.699996,171.889892,171.604995,171.729003,383216.0
1696002300,0,2023-09-29 15:45:00,171.729995,171.820007,171.619995,171.8013,295258.0
1696002600,0,2023-09-29 15:50:00,171.800003,171.899002,171.61,171.820007,307180.0
1696002900,0,2023-09-29 15:55:00,171.813507,172.0,171.779998,171.930099,299811.0
1696003200,0,2023-09-29 16:00:00,171.940002,172.035003,171.800003,171.990005,225057.0
1696003500,0,2023-09-29 16:05:00,171.979995,172.089904,171.899993,171.949996,267209.0
1696003800,0,2023-09-29 16:10:00,171.965103,172.089996,171.570007,171.639999,382794.0
1696004100,0,2023-09-29 16:15:00,171.630004,171.850006,171.530105,171.840499,245176.0
1696004400,0,2023-09-29 16:20:00,171.839996,172.080001,171.789993,171.899993,267709.0
1696004700,0,2023-09-29 16:25:00,171.889999,172.050003,171.759994,171.835006,186491.0
1696005000,0,2023-09-29 16:30:00,171.839996,171.929992,171.639999,171.787597,231900.0
1696005300,0,2023-09-29 16:35:00,171.798995,171.869995,171.619995,171.693695,175509.0
1696005600,0,2023-09-29 16:40:00,171.690002,171.830001,171.529998,171.550003,258857.0
1696005900,0,2023-09-29 16:45:00,171.570007,171.800003,171.359893,171.429992,565414.0
1696006200,0,2023-09-29 16:50:00,171.449996,171.460006,171.199996,171.199996,305123.0
1696006500,0,2023-09-29 16:55:00,171.210998,171.339996,171.169998,171.324996,208115.0
1696006800,0,2023-09-29 17:00:00,171.330001,171.330001,170.970001,171.059997,350486.0
1696007100,0,2023-09-29 17:05:00,171.049896,171.078399,170.800003,170.940002,390170.0
1696007400,0,2023-09-29 17:10:00,170.940002,171.029998,170.779998,170.919998,319783.0
1696007700,0,2023-09-29 17:15:00,170.910003,170.940002,170.729995,170.899993,276598.0
1696008000,0,2023-09-29 17:20:00,170.889999,171.119995,170.869995,170.957305,362176.0
1696008300,0,2023-09-29 17:25:00,170.960006,171.25,170.949996,171.229995,278959.0
1696008600,0,2023-09-29 17:30:00,171.229995,171.300003,171.100097,171.149993,290477.0
1696008900,0,2023-09-29 17:35:00,171.169998,171.229995,171.020996,171.164306,307175.0
1696009200,0,2023-09-29 17:40:00,171.160003,171.279998,171.070007,171.149993,204092.0
1696009500,0,2023-09-29 17:45:00,171.139999,171.190002,170.800003,170.862594,301845.0
1696009800,0,2023-09-29 17:50:00,170.86,171.069793,170.800003,170.8712,231086.0
1696010100,0,2023-09-29 17:55:00,170.880096,171.039993,170.619995,170.630004,290745.0
1696010400,0,2023-09-29 18:00:00,170.619995,170.709899,170.380004,170.630004,510593.0
1696010700,0,2023-09-29 18:05:00,170.625,170.710006,170.464996,170.580001,419368.0
1696011000,0,2023-09-29 18:10:00,170.589996,170.720001,170.529998,170.630004,314907.0
1696011300,0,2023-09-29 18:15:00,170.619995,170.720001,170.419998,170.520004,288842.0
1696011600,0,2023-09-29 18:20:00,170.524993,170.869995,170.520004,170.842895,325438.0
1696011900,0,2023-09-29 18:25:00,170.854995,171.0,170.460006,170.539993,445577.0
1696012200,0,2023-09-29 18:30:00,170.544998,170.679992,170.341003,170.61,411559.0
1696012500,0,2023-09-29 18:35:00,170.61,170.690002,170.429992,170.494995,357843.0
1696012800,0,2023-09-29 18:40:00,170.5,170.990005,170.485,170.889999,461170.0
1696013100,0,2023-09-29 18:45:00,170.891006,170.979995,170.830001,170.899993,336742.0
1696013400,0,2023-09-29 18:50:00,170.899993,171.039993,170.800003,171.038696,298514.0
1696013700,0,2023-09-29 18:55:00,171.036407,171.565002,171.009994,171.5401,785036.0
1696014000,0,2023-09-29 19:00:00,171.550003,171.710006,171.149993,171.25,604881.0
1696014300,0,2023-09-29 19:05:00,171.270004,171.490005,171.210006,171.268997,382477.0
1696014600,0,2023-09-29 19:10:00,171.264999,171.550003,171.149993,171.285003,416334.0
1696014900,0,2023-09-29 19:15:00,171.299896,171.499893,171.229995,171.399993,296299.0
1696015200,0,2023-09-29 19:20:00,171.404998,171.425003,171.169998,171.195007,604981.0
1696015500,0,2023-09-29 19:25:00,171.210006,171.350006,171.039993,171.289901,549170.0
1696015800,0,2023-09-29 19:30:00,171.279998,171.380004,171.119995,171.149993,466837.0
1696016100,0,2023-09-29 19:35:00,171.160003,171.419998,171.100006,171.36,524247.0
1696016400,0,2023-09-29 19:40:00,171.350006,171.369995,170.970001,170.979995,626853.0
1696016700,0,2023-09-29 19:45:00,170.979995,171.490005,170.940002,171.464996,586985.0
1696017000,0,2023-09-29 19:50:00,171.479995,171.919998,171.199996,171.479995,1504667.0
1696017300,0,2023-09-29 19:55:00,171.479995,171.479995,170.759994,171.220001,2735718.0
1696253400,0,2023-10-02 13:30:00,171.220001,173.070007,170.929992,172.990005,2930178.0
1696253700,0,2023-10-02 13:35:00,173.020004,173.199996,172.800003,173.035003,1301197.0
1696254000,0,2023-10-02 13:40:00,173.046493,173.210006,172.850006,173.179992,856757.0
1696254300,0,2023-10-02 13:45:00,173.179992,173.25,172.869995,173.029006,793359.0
1696254600,0,2023-10-02 13:50:00,173.024993,173.139999,172.809997,172.880004,674289.0
1696254900,0,2023-10-02 13:55:00,172.86,173.100006,172.850006,172.940002,702463.0
1696255200,0,2023-10-02 14:00:00,172.940002,174.039993,172.800003,173.919998,1635540.0
1696255500,0,2023-10-02 14:05:00,173.919998,174.029998,173.589996,173.710006,742049.0
1696255800,0,2023-10-02 14:10:00,173.720001,173.779998,173.289993,173.329605,642191.0
1696256100,0,2023-10-02 14:15:00,173.320007,173.895004,173.320007,173.61,839140.0
1696256400,0,2023-10-02 14:20:00,173.600006,173.820007,173.330001,173.809997,549177.0
1696256700,0,2023-10-02 14:25:00,173.820007,174.009994,173.259994,173.330001,736216.0
1696257000,0,2023-10-02 14:30:00,173.350006,173.585006,172.970001,173.470001,879141.0
1696257300,0,2023-10-02 14:35:00,173.490005,173.740005,173.300003,173.536697,456896.0
1696257600,0,2023-10-02 14:40:00,173.539993,173.779998,173.179992,173.334503,583152.0
1696257900,0,2023-10-02 14:45:00,173.339996,173.520004,173.149993,173.389999,547833.0
1696258200,0,2023-10-02 14:50:00,173.389999,173.649993,173.190002,173.220001,458377.0
1696258500,0,2023-10-02 14:55:00,173.225006,173.259994,172.839996,173.009002,644401.0
1696258800,0,2023-10-02 15:00:00,173.009994,173.550003,172.955001,173.440002,584041.0
1696259100,0,2023-10-02 15:05:00,173.429992,173.649993,173.270004,173.459899,535337.0
1696259400,0,2023-10-02 15:10:00,173.440002,173.740005,173.320007,173.710006,425164.0
1696259700,0,2023-10-02 15:15:00,173.695007,173.919998,173.61,173.839996,634513.0
1696260000,0,2023-10-02 15:20:00,173.835006,174.300003,173.809997,174.262207,709853.0
1696260300,0,2023-10-02 15:25:00,174.259994,174.300003,174.0,174.104598,478585.0
1696260600,0,2023-10-02 15:30:00,174.119995,174.210006,173.971893,174.0,403561.0
1696260900,0,2023-10-02 15:35:00,174.0,174.070007,173.593994,173.695007,528857.0
1696261200,0,2023-10-02 15:40:00,173.694,173.729995,173.419998,173.449996,501338.0
1696261500,0,2023-10-02 15:45:00,173.445007,173.539993,173.330001,173.470001,379961.0
1696261800,0,2023-10-02 15:50:00,173.470001,173.600006,173.130004,173.130004,469180.0
1696262100,0,2023-10-02 15:55:00,173.115005,173.160003,172.925003,173.080001,551737.0
1696262400,0,2023-10-02 16:00:00,173.089996,173.190002,172.960006,173.100006,333622.0
1696262700,0,2023-10-02 16:05:00,173.108398,173.154998,172.820007,172.975006,360909.0
1696263000,0,2023-10-02 16:10:00,172.960006,173.259994,172.880004,173.259994,359427.0
1696263300,0,2023-10-02 16:15:00,173.269302,173.470001,173.160003,173.160003,589818.0
1696263600,0,2023-10-02 16:20:00,173.179992,173.490005,173.11,173.479995,305611.0
1696263900,0,2023-10-02 16:25:00,173.470001,173.529998,173.139999,173.350006,541918.0
1696264200,0,2023-10-02 16:30:00,173.36,173.386993,173.199996,173.309997,359645.0
1696264500,0,2023-10-02 16:35:00,173.289993,173.470001,173.179992,173.289993,258536.0
1696264800,0,2023-10-02 16:40:00,173.294998,173.414993,173.190002,173.190002,241607.0
1696265100,0,2023-10-02 16:45:00,173.199996,173.384994,173.039993,173.080001,430270.0
1696265400,0,2023-10-02 16:50:00,173.079895,173.199996,173.020004,173.11,233111.0
1696265700,0,2023-10-02 16:55:00,173.089996,173.259994,173.054992,173.179992,255641.0
1696266000,0,2023-10-02 17:00:00,173.184997,173.309997,173.080001,173.150894,277039.0
1696266300,0,2023-10-02 17:05:00,173.160003,173.235,172.929992,172.990005,356160.0
1696266600,0,2023-10-02 17:10:00,173.009994,173.020004,172.729995,172.779998,434670.0
1696266900,0,2023-10-02 17:15:00,172.789993,173.175003,172.779907,173.050003,369906.0
1696267200,0,2023-10-02 17:20:00,173.059997,173.289993,173.029998,173.229995,266007.0
1696267500,0,2023-10-02 17:25:00,173.225006,173.404998,173.190002,173.309997,269610.0
1696267800,0,2023-10-02 17:30:00,173.309997,173.425003,173.190002,173.229995,264363.0
1696268100,0,2023-10-02 17:35:00,173.225006,173.350006,173.160095,173.210006,210780.0
1696268400,0,2023-10-02 17:40:00,173.199996,173.459899,173.190002,173.389007,277868.0
1696268700,0,2023-10-02 17:45:00,173.380004,173.514999,173.320007,173.404998,279256.0
1696269000,0,2023-10-02 17:50:00,173.399993,173.579895,173.380004,173.449996,296730.0
1696269300,0,2023-10-02 17:55:00,173.455001,173.479995,173.11,173.130004,369502.0
1696269600,0,2023-10-02 18:00:00,173.130004,173.195007,172.979995,173.039993,345390.0
1696269900,0,2023-10-02 18:05:00,173.050003,173.330001,173.050003,173.225006,350189.0
1696270200,0,2023-10-02 18:10:00,173.220001,173.679992,173.179992,173.664993,530992.0
1696270500,0,2023-10-02 18:15:00,173.660003,173.710006,173.199996,173.210296,430180.0
1696270800,0,2023-10-02 18:20:00,173.210006,173.220001,172.929992,173.0699,419910.0
1696271100,0,2023-10-02 18:25:00,173.080001,173.095001,172.770004,172.789901,338498.0
1696271400,0,2023-10-02 18:30:00,172.781997,172.970001,172.781997,172.910003,291527.0
1696271700,0,2023-10-02 18:35:00,172.910003,172.970001,172.75,172.759994,260895.0
1696272000,0,2023-10-02 18:40:00,172.740005,172.758102,172.61,172.649993,361546.0
1696272300,0,2023-10-02 18:45:00,172.660003,172.869995,172.649993,172.86,289444.0
1696272600,0,2023-10-02 18:50:00,172.86,173.029998,172.800003,172.820007,333961.0
1696272900,0,2023-10-02 18:55:00,172.809997,172.970001,172.729995,172.889999,275630.0
1696273200,0,2023-10-02 19:00:00,172.880004,172.949996,172.619995,172.669998,412100.0
1696273500,0,2023-10-02 19:05:00,172.675003,172.979995,172.533004,172.929992,391255.0
1696273800,0,2023-10-02 19:10:00,172.929992,173.080001,172.727996,172.779998,434681.0
1696274100,0,2023-10-02 19:15:00,172.770004,173.039993,172.770004,172.86,358040.0
1696274400,0,2023-10-02 19:20:00,172.850006,173.210006,172.811004,173.160003,924705.0
1696274700,0,2023-10-02 19:25:00,173.168197,173.169998,172.927993,173.0,392983.0
1696275000,0,2023-10-02 19:30:00,173.0,173.240005,172.910003,173.220001,530046.0
1696275300,0,2023-10-02 19:35:00,173.220001,173.240005,172.940902,173.052093,490740.0
1696275600,0,2023-10-02 19:40:00,173.070007,173.119903,172.86,172.949996,584004.0
1696275900,0,2023-10-02 19:45:00,172.940002,173.119995,172.869995,172.884994,629900.0
1696276200,0,2023-10-02 19:50:00,172.889999,173.330001,172.75,173.300003,1132556.0
1696276500,0,2023-10-02 19:55:00,173.300003,173.779998,173.255004,173.75,3053230.0
1696339800,0,2023-10-03 13:30:00,172.255004,172.929992,172.210006,172.725006,1900950.0
1696340100,0,2023-10-03 13:35:00,172.699996,173.273895,172.61,173.050003,939402.0
1696340400,0,2023-10-03 13:40:00,173.039993,173.36,172.940002,173.080001,905839.0
1696340700,0,2023-10-03 13:45:00,173.059997,173.36,172.899993,173.210006,661758.0
1696341000,0,2023-10-03 13:50:00,173.220001,173.630004,173.210006,173.5,983934.0
1696341300,0,2023-10-03 13:55:00,173.505004,173.629806,173.190002,173.270004,654095.0
1696341600,0,2023-10-03 14:00:00,173.270004,173.300003,172.059997,172.160003,1480077.0
1696341900,0,2023-10-03 14:05:00,172.154998,172.25,171.649993,171.720001,916768.0
1696342200,0,2023-10-03 14:10:00,171.720001,172.020004,171.279998,171.289993,994354.0
1696342500,0,2023-10-03 14:15:00,171.289993,171.309997,170.820007,171.11,1050508.0
1696342800,0,2023-10-03 14:20:00,171.111999,171.36,170.940002,171.080001,679965.0
1696343100,0,2023-10-03 14:25:00,171.070007,171.410003,171.059997,171.171798,594238.0
1696343400,0,2023-10-03 14:30:00,171.179992,171.669998,171.070007,171.580001,724568.0
1696343700,0,2023-10-03 14:35:00,171.578796,171.899993,171.361206,171.389999,640119.0
1696344000,0,2023-10-03 14:40:00,171.387496,171.789993,171.369995,171.750106,447519.0
1696344300,0,2023-10-03 14:45:00,171.755004,171.794692,171.330001,171.539993,478762.0
1696344600,0,2023-10-03 14:50:00,171.559997,171.589996,171.309997,171.470001,471359.0
1696344900,0,2023-10-03 14:55:00,171.479995,171.580001,171.380004,171.509994,682150.0
1696345200,0,2023-10-03 15:00:00,171.5,171.699996,171.389999,171.475006,747192.0
1696345500,0,2023-10-03 15:05:00,171.470001,171.880004,171.449996,171.649993,536634.0
1696345800,0,2023-10-03 15:10:00,171.660003,171.869995,171.520004,171.835006,542031.0
1696346100,0,2023-10-03 15:15:00,171.839996,171.940002,171.75,171.890106,478402.0
1696346400,0,2023-10-03 15:20:00,171.899993,171.985,171.710006,171.779998,417131.0
1696346700,0,2023-10-03 15:25:00,171.763397,171.809997,171.550003,171.630004,473419.0
1696347000,0,2023-10-03 15:30:00,171.639999,171.789993,171.369995,171.393493,456380.0
1696347300,0,2023-10-03 15:35:00,171.395202,171.600006,171.36,171.590103,346491.0
1696347600,0,2023-10-03 15:40:00,171.600006,171.839996,171.600006,171.809997,325853.0
1696347900,0,2023-10-03 15:45:00,171.800003,171.839996,171.581497,171.639999,270455.0
1696348200,0,2023-10-03 15:50:00,171.649993,171.792007,171.440002,171.449996,354058.0
1696348500,0,2023-10-03 15:55:00,171.449996,171.830001,171.429992,171.75,261616.0
1696348800,0,2023-10-03 16:00:00,171.748199,172.089996,171.690002,172.020004,622560.0
1696349100,0,2023-10-03 16:05:00,172.009994,172.089904,171.839996,171.8712,326311.0
1696349400,0,2023-10-03 16:10:00,171.880004,172.020004,171.809997,172.000305,276088.0
1696349700,0,2023-10-03 16:15:00,171.990005,172.289993,171.929992,172.169998,438129.0
1696350000,0,2023-10-03 16:20:00,172.160003,172.219894,171.919998,172.195007,325228.0
1696350300,0,2023-10-03 16:25:00,172.190002,172.365005,172.009994,172.264007,489745.0
1696350600,0,2023-10-03 16:30:00,172.279998,172.505004,172.259994,172.380004,456545.0
1696350900,0,2023-10-03 16:35:00,172.375,172.5484,172.240005,172.509994,318457.0
1696351200,0,2023-10-03 16:40:00,172.514999,172.669998,172.399993,172.429992,534709.0
1696351500,0,2023-10-03 16:45:00,172.425704,172.639999,172.420104,172.600006,365858.0
1696351800,0,2023-10-03 16:50:00,172.580001,172.690002,172.520004,172.520004,362027.0
1696352100,0,2023-10-03 16:55:00,172.520004,172.619995,172.36,172.559997,457997.0
1696352400,0,2023-10-03 17:00:00,172.550003,172.804992,172.539001,172.623901,522237.0
1696352700,0,2023-10-03 17:05:00,172.619995,172.720001,172.270004,172.290893,375059.0
1696353000,0,2023-10-03 17:10:00,172.300003,172.330001,172.119995,172.270004,420212.0
1696353300,0,2023-10-03 17:15:00,172.270004,172.309997,172.035003,172.089996,293083.0
1696353600,0,2023-10-03 17:20:00,172.089996,172.240005,171.970001,172.169906,358270.0
1696353900,0,2023-10-03 17:25:00,172.169998,172.214996,171.964904,172.0018,263086.0
1696354200,0,2023-10-03 17:30:00,172.009994,172.094802,171.919998,171.979995,276252.0
1696354500,0,2023-10-03 17:35:00,171.979995,172.020004,171.75,171.779998,340130.0
1696354800,0,2023-10-03 17:40:00,171.789993,172.029998,171.789993,171.960006,260314.0
1696355100,0,2023-10-03 17:45:00,171.964996,172.054992,171.770004,171.800003,251987.0
1696355400,0,2023-10-03 17:50:00,171.815002,171.969894,171.811996,171.899993,312224.0
1696355700,0,2023-10-03 17:55:00,171.890792,172.0,171.820007,171.975006,258761.0
1696356000,0,2023-10-03 18:00:00,171.970001,172.130004,171.75,171.820007,359722.0
1696356300,0,2023-10-03 18:05:00,171.830001,171.899993,171.5699,171.639999,376819.0
1696356600,0,2023-10-03 18:10:00,171.630004,171.800003,171.550994,171.699996,328323.0
1696356900,0,2023-10-03 18:15:00,171.695007,171.789993,171.559997,171.787506,332364.0
1696357200,0,2023-10-03 18:20:00,171.785003,171.940002,171.710006,171.901901,332371.0
1696357500,0,2023-10-03 18:25:00,171.899993,172.020004,171.774993,171.850006,344938.0
1696357800,0,2023-10-03 18:30:00,171.850006,172.009994,171.815002,171.945007,257940.0
1696358100,0,2023-10-03 18:35:00,171.945007,172.024993,171.839996,172.014999,251516.0
1696358400,0,2023-10-03 18:40:00,172.009994,172.229995,171.919998,172.218994,311313.0
1696358700,0,2023-10-03 18:45:00,172.210006,172.322799,172.119995,172.255203,442818.0
1696359000,0,2023-10-03 18:50:00,172.255004,172.399993,172.080001,172.210006,393586.0
1696359300,0,2023-10-03 18:55:00,172.199996,172.369995,172.080001,172.270004,425822.0
1696359600,0,2023-10-03 19:00:00,172.259994,172.300003,172.039993,172.131103,424650.0
1696359900,0,2023-10-03 19:05:00,172.139999,172.160003,171.875,171.945007,474062.0
1696360200,0,2023-10-03 19:10:00,171.949996,172.11,171.804992,171.830093,465224.0
1696360500,0,2023-10-03 19:15:00,171.830001,172.070007,171.789993,172.0,451675.0
1696360800,0,2023-10-03 19:20:00,171.990005,172.199996,171.985,172.159896,481709.0
1696361100,0,2023-10-03 19:25:00,172.160003,172.160003,171.850006,171.86,441189.0
1696361400,0,2023-10-03 19:30:00,171.854995,171.960006,171.785003,171.8031,572840.0
1696361700,0,2023-10-03 19:35:00,171.809997,172.009994,171.779998,171.869995,522223.0
1696362000,0,2023-10-03 19:40:00,171.880004,172.246002,171.880004,172.080001,709324.0
1696362300,0,2023-10-03 19:45:00,172.085006,172.199996,172.020004,172.139999,703355.0
1696362600,0,2023-10-03 19:50:00,172.130004,172.380004,172.089996,172.220001,1335543.0
1696362900,0,2023-10-03 19:55:00,172.225006,172.520004,172.085006,172.460006,2408852.0
1696426200,0,2023-10-04 13:30:00,171.089996,172.289993,170.970001,172.169998,3372321.0
1696426500,0,2023-10-04 13:35:00,172.160003,172.460006,171.850006,172.36,1022563.0
1696426800,0,2023-10-04 13:40:00,172.36,172.410003,171.990005,172.179992,1015026.0
1696427100,0,2023-10-04 13:45:00,172.179992,172.690002,172.149993,172.470001,989278.0
1696427400,0,2023-10-04 13:50:00,172.490005,172.619995,172.112106,172.434997,858957.0
1696427700,0,2023-10-04 13:55:00,172.429992,172.630004,172.289993,172.490005,776547.0
1696428000,0,2023-10-04 14:00:00,172.479995,172.649993,171.869995,172.059204,1347162.0
1696428300,0,2023-10-04 14:05:00,172.067993,172.329895,171.930099,172.195007,688247.0
1696428600,0,2023-10-04 14:10:00,172.199996,172.699996,172.1548,172.639999,889107.0
1696428900,0,2023-10-04 14:15:00,172.649993,172.740005,172.279998,172.619995,837946.0
1696429200,0,2023-10-04 14:20:00,172.639999,172.690002,172.199996,172.464996,609633.0
1696429500,0,2023-10-04 14:25:00,172.460006,172.61,172.279998,172.389999,667978.0
1696429800,0,2023-10-04 14:30:00,172.395004,173.130004,172.395004,173.130004,1175287.0
1696430100,0,2023-10-04 14:35:00,173.130004,173.490005,173.100006,173.160202,1150729.0
1696430400,0,2023-10-04 14:40:00,173.160003,173.399993,173.11,173.160003,682510.0
1696430700,0,2023-10-04 14:45:00,173.160003,173.330001,172.520004,172.539993,842612.0
1696431000,0,2023-10-04 14:50:00,172.539993,172.759994,172.380004,172.419906,542974.0
1696431300,0,2023-10-04 14:55:00,172.399993,172.660003,172.300003,172.414993,585440.0
1696431600,0,2023-10-04 15:00:00,172.330001,172.520706,172.210006,172.300003,567475.0
1696431900,0,2023-10-04 15:05:00,172.300003,172.404998,172.130004,172.345001,663794.0
1696432200,0,2023-10-04 15:10:00,172.339996,172.589996,172.339996,172.509994,600140.0
1696432500,0,2023-10-04 15:15:00,172.509994,172.990005,172.479995,172.979904,661874.0
1696432800,0,2023-10-04 15:20:00,172.970001,173.134994,172.679992,172.683303,565725.0
1696433100,0,2023-10-04 15:25:00,172.690002,172.935104,172.679992,172.86,317568.0
1696433400,0,2023-10-04 15:30:00,172.86,172.899993,172.560104,172.61,375227.0
1696433700,0,2023-10-04 15:35:00,172.619995,172.845001,172.5,172.690002,357616.0
1696434000,0,2023-10-04 15:40:00,172.690002,172.809997,172.520004,172.720001,394101.0
1696434300,0,2023-10-04 15:45:00,172.720001,173.080001,172.619995,172.929992,450551.0
1696434600,0,2023-10-04 15:50:00,172.929992,173.082,172.75,172.994903,407820.0
1696434900,0,2023-10-04 15:55:00,173.009994,173.149993,172.979995,173.139999,380994.0
1696435200,0,2023-10-04 16:00:00,173.139999,173.160003,172.86,172.889999,377605.0
1696435500,0,2023-10-04 16:05:00,172.899993,173.052902,172.809997,173.0,405189.0
1696435800,0,2023-10-04 16:10:00,173.009994,173.229904,172.889999,172.960006,399055.0
1696436100,0,2023-10-04 16:15:00,172.970001,173.119995,172.899993,173.119995,256416.0
1696436400,0,2023-10-04 16:20:00,173.1109,173.289993,172.949996,172.970001,434039.0
1696436700,0,2023-10-04 16:25:00,172.979995,173.184997,172.949996,173.169998,213714.0
1696437000,0,2023-10-04 16:30:00,173.169998,173.259994,173.050003,173.151504,244416.0
1696437300,0,2023-10-04 16:35:00,173.149993,173.210006,172.979995,173.000106,301234.0
1696437600,0,2023-10-04 16:40:00,173.014999,173.179992,172.970001,173.039993,280234.0
1696437900,0,2023-10-04 16:45:00,173.039993,173.199996,173.029998,173.149993,238534.0
1696438200,0,2023-10-04 16:50:00,173.139999,173.190002,173.029998,173.104995,211010.0
1696438500,0,2023-10-04 16:55:00,173.108901,173.160003,172.990005,173.11,246109.0
1696438800,0,2023-10-04 17:00:00,173.100006,173.130004,172.869995,172.889999,269350.0
1696439100,0,2023-10-04 17:05:00,172.895004,173.104995,172.888793,173.020004,220499.0
1696439400,0,2023-10-04 17:10:00,173.0289,173.100006,172.960006,173.0,264808.0
1696439700,0,2023-10-04 17:15:00,173.0,173.11,172.972702,173.080001,188117.0
1696440000,0,2023-10-04 17:20:00,173.089996,173.119995,172.809997,172.869995,303868.0
1696440300,0,2023-10-04 17:25:00,172.880004,172.880004,172.645004,172.679992,389893.0
1696440600,0,2023-10-04 17:30:00,172.679992,172.708801,172.479995,172.657394,375308.0
1696440900,0,2023-10-04 17:35:00,172.660903,172.789993,172.61,172.789993,245914.0
1696441200,0,2023-10-04 17:40:00,172.790298,172.839904,172.539993,172.832,312771.0
1696441500,0,2023-10-04 17:45:00,172.839996,172.919998,172.729995,172.884994,263143.0
1696441800,0,2023-10-04 17:50:00,172.880096,172.889495,172.539993,172.570007,331985.0
1696442100,0,2023-10-04 17:55:00,172.570007,172.699996,172.460006,172.520004,348779.0
1696442400,0,2023-10-04 18:00:00,172.514999,172.690002,172.369995,172.663803,399411.0
1696442700,0,2023-10-04 18:05:00,172.660003,172.75,172.389999,172.414993,286607.0
1696443000,0,2023-10-04 18:10:00,172.410003,172.690002,172.395004,172.629302,270094.0
1696443300,0,2023-10-04 18:15:00,172.630004,172.809997,172.630004,172.7901,290636.0
1696443600,0,2023-10-04 18:20:00,172.779998,172.824493,172.350006,172.429901,354810.0
1696443900,0,2023-10-04 18:25:00,172.414993,172.779998,172.380004,172.740005,355817.0
1696444200,0,2023-10-04 18:30:00,172.740005,172.919998,172.699996,172.710006,281635.0
1696444500,0,2023-10-04 18:35:00,172.710006,172.854995,172.61,172.842498,250717.0
1696444800,0,2023-10-04 18:40:00,172.839996,173.029998,172.809997,173.0,295005.0
1696445100,0,2023-10-04 18:45:00,173.0,173.130004,172.940002,172.940002,279616.0
1696445400,0,2023-10-04 18:50:00,172.940002,172.960006,172.850006,172.899993,198899.0
1696445700,0,2023-10-04 18:55:00,172.910003,173.139892,172.880004,173.079193,270940.0
1696446000,0,2023-10-04 19:00:00,173.089996,173.25,173.029998,173.169998,342757.0
1696446300,0,2023-10-04 19:05:00,173.164993,173.289993,173.050003,173.264999,356777.0
1696446600,0,2023-10-04 19:10:00,173.261001,173.509994,173.235,173.425003,792017.0
1696446900,0,2023-10-04 19:15:00,173.419998,173.729995,173.395004,173.600006,660289.0
1696447200,0,2023-10-04 19:20:00,173.61,173.770004,173.5,173.75,498370.0
1696447500,0,2023-10-04 19:25:00,173.740005,173.815002,173.699996,173.769897,892433.0
1696447800,0,2023-10-04 19:30:00,173.770004,174.020004,173.715103,173.960006,687196.0
1696448100,0,2023-10-04 19:35:00,173.960006,174.210006,173.945007,174.11,629577.0
1696448400,0,2023-10-04 19:40:00,174.115005,174.179992,173.929992,173.949996,483019.0
1696448700,0,2023-10-04 19:45:00,173.940002,173.979995,173.639999,173.649993,856139.0
1696449000,0,2023-10-04 19:50:00,173.649993,173.830001,173.369995,173.669998,2227950.0
1696449300,0,2023-10-04 19:55:00,173.679992,173.779998,173.490005,173.639999,2932287.0
1696512600,0,2023-10-05 13:30:00,173.789993,174.300003,173.699996,174.0,2063740.0
1696512900,0,2023-10-05 13:35:00,174.0,174.408004,173.86,173.880004,934201.0
1696513200,0,2023-10-05 13:40:00,173.86,173.979995,173.559997,173.809997,809922.0
1696513500,0,2023-10-05 13:45:00,173.820007,174.090103,173.580001,173.929992,706031.0
1696513800,0,2023-10-05 13:50:00,173.930999,174.020004,173.530105,173.559997,692910.0
1696514100,0,2023-10-05 13:55:00,173.565002,173.955001,173.449996,173.872299,657304.0
1696514400,0,2023-10-05 14:00:00,173.869995,173.875,173.310104,173.419006,934455.0
1696514700,0,2023-10-05 14:05:00,173.419998,173.429992,173.130004,173.229995,624840.0
1696515000,0,2023-10-05 14:10:00,173.229995,173.427307,173.070007,173.399993,526873.0
1696515300,0,2023-10-05 14:15:00,173.399902,173.580001,173.25,173.539993,515013.0
1696515600,0,2023-10-05 14:20:00,173.544998,173.598007,173.210006,173.280502,533743.0
1696515900,0,2023-10-05 14:25:00,173.279998,173.830001,173.259994,173.690002,579602.0
1696516200,0,2023-10-05 14:30:00,173.690002,173.756195,173.434097,173.440002,459842.0
1696516500,0,2023-10-05 14:35:00,173.460006,173.462097,172.809997,172.919998,755430.0
1696516800,0,2023-10-05 14:40:00,172.904998,172.990005,172.789993,172.979995,743910.0
1696517100,0,2023-10-05 14:45:00,172.990005,173.11,172.725006,172.755004,535721.0
1696517400,0,2023-10-05 14:50:00,172.759994,172.990005,172.679992,172.960006,554026.0
1696517700,0,2023-10-05 14:55:00,172.945007,173.076095,172.912002,173.0,450386.0
1696518000,0,2023-10-05 15:00:00,173.0,173.179992,172.839996,173.095001,485722.0
1696518300,0,2023-10-05 15:05:00,173.085006,173.199996,172.830001,172.979995,381788.0
1696518600,0,2023-10-05 15:10:00,172.975006,173.375,172.929992,173.315002,550597.0
1696518900,0,2023-10-05 15:15:00,173.319702,173.354995,173.149993,173.190002,564952.0
1696519200,0,2023-10-05 15:20:00,173.195007,173.630004,173.190002,173.539993,606371.0
1696519500,0,2023-10-05 15:25:00,173.535003,173.649993,173.449996,173.600006,508322.0
1696519800,0,2023-10-05 15:30:00,173.604995,173.617996,173.309997,173.455001,488545.0
1696520100,0,2023-10-05 15:35:00,173.449996,173.645004,173.36,173.580001,695516.0
1696520400,0,2023-10-05 15:40:00,173.565002,173.625,173.300506,173.309997,362295.0
1696520700,0,2023-10-05 15:45:00,173.309997,173.570007,173.264999,173.449996,320675.0
1696521000,0,2023-10-05 15:50:00,173.440002,173.800003,173.339996,173.794998,500549.0
1696521300,0,2023-10-05 15:55:00,173.789993,173.830001,173.414993,173.480102,462246.0
1696521600,0,2023-10-05 16:00:00,173.485,173.718795,173.36,173.660003,373867.0
1696521900,0,2023-10-05 16:05:00,173.649993,173.839996,173.630004,173.749893,391705.0
1696522200,0,2023-10-05 16:10:00,173.746795,173.979598,173.710006,173.925003,433644.0
1696522500,0,2023-10-05 16:15:00,173.929992,174.0,173.759994,173.940002,341581.0
1696522800,0,2023-10-05 16:20:00,173.930099,174.029998,173.820007,173.824996,372742.0
1696523100,0,2023-10-05 16:25:00,173.830001,174.014999,173.779998,173.970001,518042.0
1696523400,0,2023-10-05 16:30:00,173.960098,174.029998,173.800003,173.830001,361845.0
1696523700,0,2023-10-05 16:35:00,173.839996,174.0,173.809997,173.820007,1043475.0
1696524000,0,2023-10-05 16:40:00,173.820007,173.820007,173.660003,173.779998,276782.0
1696524300,0,2023-10-05 16:45:00,173.785003,173.829895,173.619995,173.689895,219649.0
1696524600,0,2023-10-05 16:50:00,173.679992,173.919906,173.669998,173.880004,250131.0
1696524900,0,2023-10-05 16:55:00,173.880004,173.949996,173.729995,173.947006,227364.0
1696525200,0,2023-10-05 17:00:00,173.944595,173.979995,173.800003,173.839996,294102.0
1696525500,0,2023-10-05 17:05:00,173.850006,173.889999,173.645004,173.679992,279824.0
1696525800,0,2023-10-05 17:10:00,173.679992,174.020004,173.657592,173.935897,372552.0
1696526100,0,2023-10-05 17:15:00,173.934997,174.029998,173.850006,173.880004,312211.0
1696526400,0,2023-10-05 17:20:00,173.889999,174.109893,173.869995,174.0,351636.0
1696526700,0,2023-10-05 17:25:00,173.990005,174.160003,173.960006,174.158203,302459.0
1696527000,0,2023-10-05 17:30:00,174.149993,174.259994,173.960006,174.210006,568916.0
1696527300,0,2023-10-05 17:35:00,174.210006,174.639999,174.190002,174.604995,743229.0
1696527600,0,2023-10-05 17:40:00,174.61,174.914993,174.600006,174.850097,867962.0
1696527900,0,2023-10-05 17:45:00,174.851303,174.960006,174.833892,174.865005,537552.0
1696528200,0,2023-10-05 17:50:00,174.869995,175.029998,174.770095,174.850006,687028.0
1696528500,0,2023-10-05 17:55:00,174.835006,174.895004,174.729995,174.889999,386586.0
1696528800,0,2023-10-05 18:00:00,174.880004,175.199996,174.880004,175.130004,602786.0
1696529100,0,2023-10-05 18:05:00,175.1371,175.160003,174.970001,175.014999,340577.0
1696529400,0,2023-10-05 18:10:00,175.014999,175.035003,174.8544,175.020004,379480.0
1696529700,0,2023-10-05 18:15:00,175.029998,175.169998,174.970001,175.065002,499959.0
1696530000,0,2023-10-05 18:20:00,175.059997,175.095001,174.851501,174.889999,352812.0
1696530300,0,2023-10-05 18:25:00,174.889999,174.985,174.75,174.959899,351141.0
1696530600,0,2023-10-05 18:30:00,174.949996,175.25,174.904998,175.246994,559723.0
1696530900,0,2023-10-05 18:35:00,175.243301,175.389999,175.190002,175.36,592194.0
1696531200,0,2023-10-05 18:40:00,175.36,175.449996,175.235,175.330001,611911.0
1696531500,0,2023-10-05 18:45:00,175.330001,175.389999,175.169998,175.259094,395715.0
1696531800,0,2023-10-05 18:50:00,175.259994,175.389999,175.25,175.300003,231218.0
1696532100,0,2023-10-05 18:55:00,175.300003,175.365005,175.199996,175.330001,344927.0
1696532400,0,2023-10-05 19:00:00,175.335006,175.389999,175.210006,175.268997,284394.0
1696532700,0,2023-10-05 19:05:00,175.274993,175.339904,175.160003,175.160003,320284.0
1696533000,0,2023-10-05 19:10:00,175.169998,175.199996,174.922103,175.141204,454397.0
1696533300,0,2023-10-05 19:15:00,175.149993,175.179992,175.009994,175.024993,321339.0
1696533600,0,2023-10-05 19:20:00,175.020004,175.055099,174.869995,174.970001,431691.0
1696533900,0,2023-10-05 19:25:00,174.972,175.119995,174.972,175.119995,343001.0
1696534200,0,2023-10-05 19:30:00,175.119995,175.220001,175.080001,175.154998,537724.0
1696534500,0,2023-10-05 19:35:00,175.160003,175.220001,175.039993,175.070007,359901.0
1696534800,0,2023-10-05 19:40:00,175.070404,175.139999,174.86,174.931793,543538.0
1696535100,0,2023-10-05 19:45:00,174.929992,175.179992,174.899993,175.175003,743001.0
1696535400,0,2023-10-05 19:50:00,175.169998,175.210006,174.869995,174.949996,821177.0
1696535700,0,2023-10-05 19:55:00,174.955001,175.100006,174.839996,174.979995,1847741.0
1696599000,0,2023-10-06 13:30:00,173.800003,175.059997,173.800003,174.199996,2848438.0
1696599300,0,2023-10-06 13:35:00,174.184997,174.419998,173.320007,173.429992,1218710.0
1696599600,0,2023-10-06 13:40:00,173.410003,173.699996,173.179992,173.589996,818168.0
1696599900,0,2023-10-06 13:45:00,173.589996,174.11,173.429992,173.570007,837844.0
1696600200,0,2023-10-06 13:50:00,173.595993,173.990005,173.529998,173.839996,615080.0
1696600500,0,2023-10-06 13:55:00,173.839996,174.050003,173.509994,174.029998,700809.0
1696600800,0,2023-10-06 14:00:00,174.029998,174.100006,173.450103,173.639999,761141.0
1696601100,0,2023-10-06 14:05:00,173.649993,173.779998,173.350006,173.619995,508800.0
1696601400,0,2023-10-06 14:10:00,173.600006,174.25,173.559997,174.160003,749242.0
1696601700,0,2023-10-06 14:15:00,174.169998,174.399993,173.909606,173.909606,630166.0
1696602000,0,2023-10-06 14:20:00,173.910003,174.61,173.679992,174.589996,709956.0
1696602300,0,2023-10-06 14:25:00,174.600006,174.889999,174.529998,174.809997,698158.0
1696602600,0,2023-10-06 14:30:00,174.800003,175.070007,174.768707,174.829895,1092188.0
1696602900,0,2023-10-06 14:35:00,174.824996,175.130004,174.729995,174.950103,867801.0
1696603200,0,2023-10-06 14:40:00,174.960006,175.059997,174.729995,175.039993,667745.0
1696603500,0,2023-10-06 14:45:00,175.035995,175.279998,174.985,175.029998,563702.0
1696603800,0,2023-10-06 14:50:00,175.039901,175.199996,174.949996,174.964202,395119.0
1696604100,0,2023-10-06 14:55:00,174.975296,175.190002,174.839996,175.130004,506480.0
1696604400,0,2023-10-06 15:00:00,175.1324,175.419998,175.089996,175.3712,570454.0
1696604700,0,2023-10-06 15:05:00,175.380004,175.639999,175.240005,175.539001,906169.0
1696605000,0,2023-10-06 15:10:00,175.535003,175.669998,175.380004,175.460006,744704.0
1696605300,0,2023-10-06 15:15:00,175.460006,175.580001,175.240005,175.289993,689089.0
1696605600,0,2023-10-06 15:20:00,175.279998,175.449996,175.210006,175.447998,352946.0
1696605900,0,2023-10-06 15:25:00,175.445007,175.725006,175.36,175.449996,599009.0
1696606200,0,2023-10-06 15:30:00,175.449996,175.949996,175.429992,175.949996,533000.0
1696606500,0,2023-10-06 15:35:00,175.9449,176.100006,175.880004,176.079696,737424.0
1696606800,0,2023-10-06 15:40:00,176.080001,176.399993,176.059997,176.289993,702865.0
1696607100,0,2023-10-06 15:45:00,176.300003,176.589996,176.179992,176.559997,655133.0
1696607400,0,2023-10-06 15:50:00,176.570007,176.654998,176.429992,176.572296,475527.0
1696607700,0,2023-10-06 15:55:00,176.570007,176.839996,176.529998,176.798706,602863.0
1696608000,0,2023-10-06 16:00:00,176.794998,177.050003,176.740005,176.875,959416.0
1696608300,0,2023-10-06 16:05:00,176.880004,176.979995,176.75,176.809997,462032.0
1696608600,0,2023-10-06 16:10:00,176.809997,176.839996,176.580001,176.654998,542369.0
1696608900,0,2023-10-06 16:15:00,176.654998,176.699996,176.520004,176.600006,496590.0
1696609200,0,2023-10-06 16:20:00,176.61,176.619995,176.309997,176.477005,560424.0
1696609500,0,2023-10-06 16:25:00,176.470001,176.720001,176.353698,176.670104,438951.0
1696609800,0,2023-10-06 16:30:00,176.679992,176.770004,176.479995,176.494995,435159.0
1696610100,0,2023-10-06 16:35:00,176.5,176.75,176.449996,176.649993,299860.0
1696610400,0,2023-10-06 16:40:00,176.639999,176.929992,176.625,176.899993,481113.0
1696610700,0,2023-10-06 16:45:00,176.899993,176.990005,176.820297,176.864593,323427.0
1696611000,0,2023-10-06 16:50:00,176.869995,176.919998,176.729995,176.824996,346390.0
1696611300,0,2023-10-06 16:55:00,176.820007,176.880004,176.735,176.820007,216560.0
1696611600,0,2023-10-06 17:00:00,176.830001,176.899993,176.710006,176.764999,269976.0
1696611900,0,2023-10-06 17:05:00,176.768005,176.880004,176.705001,176.820007,211070.0
1696612200,0,2023-10-06 17:10:00,176.809997,177.070007,176.690002,177.070007,622709.0
1696612500,0,2023-10-06 17:15:00,177.070007,177.160003,177.029998,177.145004,480751.0
1696612800,0,2023-10-06 17:20:00,177.145004,177.36,177.104995,177.320098,993188.0
1696613100,0,2023-10-06 17:25:00,177.339996,177.339996,177.039993,177.160003,376463.0
1696613400,0,2023-10-06 17:30:00,177.169998,177.270004,177.130004,177.259994,309248.0
1696613700,0,2023-10-06 17:35:00,177.258804,177.389999,177.119995,177.345001,410354.0
1696614000,0,2023-10-06 17:40:00,177.36,177.389892,177.119995,177.190002,310969.0
1696614300,0,2023-10-06 17:45:00,177.199996,177.330001,177.100006,177.270004,365636.0
1696614600,0,2023-10-06 17:50:00,177.270004,177.330001,177.205001,177.25,235182.0
1696614900,0,2023-10-06 17:55:00,177.244995,177.309997,177.169998,177.279907,298533.0
1696615200,0,2023-10-06 18:00:00,177.274993,177.380004,177.130004,177.289993,347214.0
1696615500,0,2023-10-06 18:05:00,177.289993,177.36,177.149993,177.290496,411332.0
1696615800,0,2023-10-06 18:10:00,177.289993,177.380004,177.259994,177.320007,301373.0
1696616100,0,2023-10-06 18:15:00,177.322296,177.339904,177.195007,177.231597,268698.0
1696616400,0,2023-10-06 18:20:00,177.229995,177.354995,177.210006,177.317398,310894.0
1696616700,0,2023-10-06 18:25:00,177.320007,177.539993,177.300003,177.529098,485434.0
1696617000,0,2023-10-06 18:30:00,177.529998,177.574996,177.471694,177.520004,351894.0
1696617300,0,2023-10-06 18:35:00,177.518798,177.669998,177.419998,177.617294,410101.0
1696617600,0,2023-10-06 18:40:00,177.618392,177.690002,177.563095,177.619995,388005.0
1696617900,0,2023-10-06 18:45:00,177.619995,177.705902,177.550003,177.600006,277603.0
1696618200,0,2023-10-06 18:50:00,177.600006,177.605895,177.464996,177.509994,284878.0
1696618500,0,2023-10-06 18:55:00,177.505203,177.589996,177.419998,177.539993,368710.0
1696618800,0,2023-10-06 19:00:00,177.535003,177.639999,177.449996,177.506805,1211776.0
1696619100,0,2023-10-06 19:05:00,177.509994,177.669998,177.460098,177.615005,513557.0
1696619400,0,2023-10-06 19:10:00,177.614898,177.619995,177.470001,177.570007,387175.0
1696619700,0,2023-10-06 19:15:00,177.574996,177.619995,177.509994,177.61,324523.0
1696620000,0,2023-10-06 19:20:00,177.610595,177.830001,177.589996,177.800003,530028.0
1696620300,0,2023-10-06 19:25:00,177.800003,177.955001,177.769104,177.940002,586246.0
1696620600,0,2023-10-06 19:30:00,177.934997,177.990005,177.729995,177.75,615746.0
1696620900,0,2023-10-06 19:35:00,177.744995,177.929992,177.720001,177.919998,523148.0
1696621200,0,2023-10-06 19:40:00,177.919998,177.948898,177.720001,177.755004,760200.0
1696621500,0,2023-10-06 19:45:00,177.755004,177.899993,177.710098,177.8199,819002.0
1696621800,0,2023-10-06 19:50:00,177.820007,177.919998,177.399993,177.459899,1936766.0
1696622100,0,2023-10-06 19:55:00,177.449996,177.600006,177.404998,177.490005,2664447.0
1696858200,0,2023-10-09 13:30:00,176.809997,176.880004,176.160003,176.210006,2206279.0
1696858500,0,2023-10-09 13:35:00,176.195007,176.380004,175.800003,176.235,1022321.0
1696858800,0,2023-10-09 13:40:00,176.235,176.839996,176.119995,176.839996,818659.0
1696859100,0,2023-10-09 13:45:00,176.820007,177.089996,176.649993,177.020004,770451.0
1696859400,0,2023-10-09 13:50:00,177.020004,177.169998,176.730895,177.080001,617334.0
1696859700,0,2023-10-09 13:55:00,177.070007,177.298995,177.0,177.179992,581882.0
1696860000,0,2023-10-09 14:00:00,177.179992,177.36,176.440002,176.497299,864058.0
1696860300,0,2023-10-09 14:05:00,176.5,176.660003,176.312103,176.389999,695405.0
1696860600,0,2023-10-09 14:10:00,176.399993,176.570007,176.330001,176.570007,452190.0
1696860900,0,2023-10-09 14:15:00,176.580001,177.080001,176.559997,176.975006,536934.0
1696861200,0,2023-10-09 14:20:00,176.970001,177.220001,176.794998,177.210006,367927.0
1696861500,0,2023-10-09 14:25:00,177.210006,177.214996,176.835006,176.869995,425871.0
1696861800,0,2023-10-09 14:30:00,176.869995,176.979995,176.729995,176.789993,382112.0
1696862100,0,2023-10-09 14:35:00,176.779998,176.819107,176.410003,176.410003,408726.0
1696862400,0,2023-10-09 14:40:00,176.440002,176.669998,176.289993,176.589996,409168.0
1696862700,0,2023-10-09 14:45:00,176.580001,176.666198,176.200607,176.229995,378184.0
1696863000,0,2023-10-09 14:50:00,176.220001,176.559997,176.220001,176.479995,435027.0
1696863300,0,2023-10-09 14:55:00,176.485,176.580001,176.350006,176.369995,288467.0
1696863600,0,2023-10-09 15:00:00,176.365005,176.580001,176.270004,176.559997,368201.0
1696863900,0,2023-10-09 15:05:00,176.559997,176.559997,176.259994,176.309997,415591.0
1696864200,0,2023-10-09 15:10:00,176.309402,176.589996,176.190002,176.449996,367507.0
1696864500,0,2023-10-09 15:15:00,176.445007,176.690002,176.445007,176.690002,348933.0
1696864800,0,2023-10-09 15:20:00,176.675003,176.899993,176.580001,176.869995,421371.0
1696865100,0,2023-10-09 15:25:00,176.860107,177.024993,176.830001,177.024993,256155.0
1696865400,0,2023-10-09 15:30:00,177.208602,177.220001,177.11,177.141403,585803.0
1696865700,0,2023-10-09 15:35:00,177.139999,177.204803,177.0372,177.089996,386477.0
1696866000,0,2023-10-09 15:40:00,177.089996,177.160003,177.035003,177.119995,260634.0
1696866300,0,2023-10-09 15:45:00,177.130004,177.130004,176.869995,177.070007,495350.0
1696866600,0,2023-10-09 15:50:00,177.059997,177.070007,176.985,177.044998,231270.0
1696866900,0,2023-10-09 15:55:00,177.029998,177.199996,176.979995,177.195007,241469.0
1696867200,0,2023-10-09 16:00:00,177.199996,177.550003,177.179992,177.529998,804395.0
1696867500,0,2023-10-09 16:05:00,177.539993,177.699996,177.429992,177.639999,364822.0
1696867800,0,2023-10-09 16:10:00,177.639999,177.759994,177.600006,177.695007,326361.0
1696868100,0,2023-10-09 16:15:00,177.699996,177.889007,177.692001,177.861999,360525.0
1696868400,0,2023-10-09 16:20:00,177.869995,178.070007,177.820007,177.839996,584301.0
1696868700,0,2023-10-09 16:25:00,177.837005,177.845001,177.600006,177.61,331530.0
1696869000,0,2023-10-09 16:30:00,177.600006,177.770004,177.600006,177.740005,288216.0
1696869300,0,2023-10-09 16:35:00,177.75,177.75,177.559997,177.621093,242055.0
1696869600,0,2023-10-09 16:40:00,177.638595,177.729995,177.539993,177.550003,184013.0
1696869900,0,2023-10-09 16:45:00,177.554992,177.75,177.5,177.700103,237161.0
1696870200,0,2023-10-09 16:50:00,177.705001,177.770004,177.580001,177.660003,212963.0
1696870500,0,2023-10-09 16:55:00,177.657196,177.669998,177.434997,177.600006,268239.0
1696870800,0,2023-10-09 17:00:00,177.61,177.759994,177.559997,177.639999,256971.0
1696871100,0,2023-10-09 17:05:00,177.639999,177.729995,177.580001,177.729995,146368.0
1696871400,0,2023-10-09 17:10:00,177.738906,177.785003,177.630004,177.720001,186506.0
1696871700,0,2023-10-09 17:15:00,177.720001,177.839996,177.699996,177.740005,216393.0
1696872000,0,2023-10-09 17:20:00,177.730102,177.789993,177.681396,177.779998,146847.0
1696872300,0,2023-10-09 17:25:00,177.779998,177.970001,177.764999,177.949996,220327.0
1696872600,0,2023-10-09 17:30:00,177.960006,178.100006,177.940002,178.059997,397066.0
1696872900,0,2023-10-09 17:35:00,178.060104,178.139999,177.990005,178.119995,273506.0
1696873200,0,2023-10-09 17:40:00,178.119995,178.455001,178.115005,178.330001,576888.0
1696873500,0,2023-10-09 17:45:00,178.320007,178.600006,178.229995,178.419998,629011.0
1696873800,0,2023-10-09 17:50:00,178.419998,178.61,178.389999,178.570007,398557.0
1696874100,0,2023-10-09 17:55:00,178.570007,178.789993,178.539993,178.720001,646903.0
1696874400,0,2023-10-09 18:00:00,178.720001,178.769897,178.580307,178.769302,464694.0
1696874700,0,2023-10-09 18:05:00,178.75,178.970001,178.679992,178.875,517218.0
1696875000,0,2023-10-09 18:10:00,178.875,178.949996,178.824996,178.850006,365652.0
1696875300,0,2023-10-09 18:15:00,178.86,178.929992,178.779998,178.828506,354153.0
1696875600,0,2023-10-09 18:20:00,178.820007,178.849899,178.720001,178.799896,296664.0
1696875900,0,2023-10-09 18:25:00,178.789993,178.869995,178.710006,178.839996,337473.0
1696876200,0,2023-10-09 18:30:00,178.845001,178.899993,178.659896,178.659896,400155.0
1696876500,0,2023-10-09 18:35:00,178.657501,178.769897,178.419998,178.759994,523511.0
1696876800,0,2023-10-09 18:40:00,178.75,179.020004,178.740005,178.949996,603398.0
1696877100,0,2023-10-09 18:45:00,178.949905,178.970001,178.809997,178.873794,382077.0
1696877400,0,2023-10-09 18:50:00,178.875,178.940002,178.779907,178.939895,250130.0
1696877700,0,2023-10-09 18:55:00,178.938705,179.039993,178.869995,178.880004,438306.0
1696878000,0,2023-10-09 19:00:00,178.887893,179.020004,178.720001,178.835006,476339.0
1696878300,0,2023-10-09 19:05:00,178.830001,178.996902,178.804992,178.945007,282921.0
1696878600,0,2023-10-09 19:10:00,178.949996,179.050003,178.850006,178.889999,441514.0
1696878900,0,2023-10-09 19:15:00,178.889999,178.894195,178.664993,178.744995,507733.0
1696879200,0,2023-10-09 19:20:00,178.740005,178.899993,178.720001,178.86,366327.0
1696879500,0,2023-10-09 19:25:00,178.856002,178.949996,178.800506,178.899993,359443.0
1696879800,0,2023-10-09 19:30:00,178.899993,178.901199,178.699996,178.735,420448.0
1696880100,0,2023-10-09 19:35:00,178.729995,178.829895,178.664993,178.794998,786797.0
1696880400,0,2023-10-09 19:40:00,178.794998,178.910003,178.789993,178.809997,601530.0
1696880700,0,2023-10-09 19:45:00,178.800003,179.000701,178.759994,179.0,739846.0
1696881000,0,2023-10-09 19:50:00,179.0,179.0,178.800003,178.924301,1074732.0
1696881300,0,2023-10-09 19:55:00,178.929992,179.050003,178.919998,178.990005,1594523.0
1696944600,0,2023-10-10 13:30:00,178.100006,179.160003,178.100006,178.490005,2256925.0
1696944900,0,2023-10-10 13:35:00,178.5,178.729995,178.270004,178.36,761136.0
1696945200,0,2023-10-10 13:40:00,178.3582,178.548995,178.190002,178.289993,616547.0
1696945500,0,2023-10-10 13:45:00,178.285003,178.4552,178.119995,178.210006,617206.0
1696945800,0,2023-10-10 13:50:00,178.220001,178.509994,178.119995,178.449996,558345.0
1696946100,0,2023-10-10 13:55:00,178.449996,178.639999,178.320007,178.630004,656168.0
1696946400,0,2023-10-10 14:00:00,178.630004,178.9458,178.625,178.809997,625079.0
1696946700,0,2023-10-10 14:05:00,178.809997,178.830001,178.460006,178.475006,550337.0
1696947000,0,2023-10-10 14:10:00,178.479995,178.660003,178.350006,178.639999,660244.0
1696947300,0,2023-10-10 14:15:00,178.639999,179.029998,178.589996,178.970001,583757.0
1696947600,0,2023-10-10 14:20:00,178.960006,179.039993,178.770004,179.029998,508814.0
1696947900,0,2023-10-10 14:25:00,179.029998,179.309997,178.970001,179.185104,769569.0
1696948200,0,2023-10-10 14:30:00,179.190994,179.36,179.039993,179.259994,483832.0
1696948500,0,2023-10-10 14:35:00,179.270004,179.429992,179.244995,179.244995,440416.0
1696948800,0,2023-10-10 14:40:00,179.246902,179.429992,179.242904,179.255004,498644.0
1696949100,0,2023-10-10 14:45:00,179.264999,179.289993,179.100006,179.214996,555164.0
1696949400,0,2023-10-10 14:50:00,179.210006,179.389999,179.210006,179.300003,301850.0
1696949700,0,2023-10-10 14:55:00,179.330001,179.389999,179.25,179.320007,398476.0
1696950000,0,2023-10-10 15:00:00,179.330001,179.550003,179.270004,179.535003,531111.0
1696950300,0,2023-10-10 15:05:00,179.539901,179.619995,179.130004,179.179992,622402.0
1696950600,0,2023-10-10 15:10:00,179.190002,179.509994,179.130004,179.485,428053.0
1696950900,0,2023-10-10 15:15:00,179.479995,179.679992,179.440002,179.61,459527.0
1696951200,0,2023-10-10 15:20:00,179.61,179.619995,179.510101,179.580001,286444.0
1696951500,0,2023-10-10 15:25:00,179.589996,179.600006,179.449996,179.479995,368877.0
1696951800,0,2023-10-10 15:30:00,179.485,179.539993,179.380004,179.490005,399598.0
1696952100,0,2023-10-10 15:35:00,179.485,179.559997,179.339996,179.502395,286620.0
1696952400,0,2023-10-10 15:40:00,179.505004,179.639999,179.470001,179.615005,285964.0
1696952700,0,2023-10-10 15:45:00,179.639999,179.649993,179.529998,179.559997,245311.0
1696953000,0,2023-10-10 15:50:00,179.559997,179.649993,179.550003,179.630004,212027.0
1696953300,0,2023-10-10 15:55:00,179.619995,179.675003,179.537704,179.565002,299407.0
1696953600,0,2023-10-10 16:00:00,179.559997,179.580001,179.479995,179.529998,219709.0
1696953900,0,2023-10-10 16:05:00,179.529998,179.629501,179.5,179.580001,195409.0
1696954200,0,2023-10-10 16:10:00,179.580001,179.660003,179.539993,179.61,204915.0
1696954500,0,2023-10-10 16:15:00,179.619995,179.720001,179.589996,179.705001,264145.0
1696954800,0,2023-10-10 16:20:00,179.705001,179.705001,179.440002,179.559997,316541.0
1696955100,0,2023-10-10 16:25:00,179.559997,179.660003,179.520004,179.610107,168698.0
1696955400,0,2023-10-10 16:30:00,179.619995,179.690002,179.580001,179.589599,163468.0
1696955700,0,2023-10-10 16:35:00,179.589996,179.600006,179.350006,179.429992,256693.0
1696956000,0,2023-10-10 16:40:00,179.440002,179.520004,179.380004,179.499801,252873.0
1696956300,0,2023-10-10 16:45:00,179.5,179.559997,179.401092,179.410003,294300.0
1696956600,0,2023-10-10 16:50:00,179.409896,179.649993,179.389999,179.630004,266688.0
1696956900,0,2023-10-10 16:55:00,179.619995,179.639999,179.440002,179.509994,200437.0
1696957200,0,2023-10-10 17:00:00,179.5,179.5,178.839996,178.839996,615044.0
1696957500,0,2023-10-10 17:05:00,178.830001,178.940002,178.545593,178.619995,789430.0
1696957800,0,2023-10-10 17:10:00,178.61,178.690002,178.289993,178.320007,577460.0
1696958100,0,2023-10-10 17:15:00,178.315002,178.378997,178.169998,178.320907,571642.0
1696958400,0,2023-10-10 17:20:00,178.320007,178.630004,178.270004,178.380004,412527.0
1696958700,0,2023-10-10 17:25:00,178.362503,178.470001,178.139999,178.449996,501019.0
1696959000,0,2023-10-10 17:30:00,178.460006,178.575897,178.220001,178.270004,459314.0
1696959300,0,2023-10-10 17:35:00,178.279907,178.520004,178.270004,178.354995,357090.0
1696959600,0,2023-10-10 17:40:00,178.369903,178.5,178.320007,178.440002,278424.0
1696959900,0,2023-10-10 17:45:00,178.445007,178.460006,178.300003,178.380996,342039.0
1696960200,0,2023-10-10 17:50:00,178.369995,178.389999,178.039993,178.259994,482145.0
1696960500,0,2023-10-10 17:55:00,178.255004,178.455001,178.240005,178.274993,313835.0
1696960800,0,2023-10-10 18:00:00,178.270004,178.394607,178.210006,178.324996,395286.0
1696961100,0,2023-10-10 18:05:00,178.320007,178.330001,178.130004,178.154998,305332.0
1696961400,0,2023-10-10 18:10:00,178.160003,178.320007,178.119995,178.130004,237389.0
1696961700,0,2023-10-10 18:15:00,178.139999,178.36,178.119995,178.279998,349064.0
1696962000,0,2023-10-10 18:20:00,178.279998,178.309997,178.100006,178.125,321387.0
1696962300,0,2023-10-10 18:25:00,178.130004,178.380004,177.949996,178.169998,528666.0
1696962600,0,2023-10-10 18:30:00,178.190002,178.339996,178.139999,178.300003,195496.0
1696962900,0,2023-10-10 18:35:00,178.298294,178.389999,178.160003,178.315002,449832.0
1696963200,0,2023-10-10 18:40:00,178.300003,178.440002,178.229995,178.399993,459607.0
1696963500,0,2023-10-10 18:45:00,178.392303,178.630004,178.380004,178.445007,489274.0
1696963800,0,2023-10-10 18:50:00,178.449996,178.460006,178.070007,178.080001,407455.0
1696964100,0,2023-10-10 18:55:00,178.070007,178.190002,177.960006,178.175003,425874.0
1696964400,0,2023-10-10 19:00:00,178.175003,178.339996,178.070007,178.304992,347162.0
1696964700,0,2023-10-10 19:05:00,178.304992,178.399902,178.190002,178.372192,253073.0
1696965000,0,2023-10-10 19:10:00,178.369995,178.369995,178.210006,178.304992,250810.0
1696965300,0,2023-10-10 19:15:00,178.304992,178.619995,178.289993,178.565002,502757.0
1696965600,0,2023-10-10 19:20:00,178.560104,178.729995,178.449996,178.699996,496228.0
1696965900,0,2023-10-10 19:25:00,178.699996,178.909896,178.684997,178.789993,623466.0
1696966200,0,2023-10-10 19:30:00,178.789993,178.800003,178.600006,178.735,418325.0
1696966500,0,2023-10-10 19:35:00,178.729995,178.749893,178.533004,178.585006,487972.0
1696966800,0,2023-10-10 19:40:00,178.585006,178.740005,178.539993,178.630004,515936.0
1696967100,0,2023-10-10 19:45:00,178.630004,178.679992,178.529998,178.61,557709.0
1696967400,0,2023-10-10 19:50:00,178.61,178.660003,178.119995,178.229904,1653080.0
1696967700,0,2023-10-10 19:55:00,178.229995,178.449996,178.229995,178.410003,1990501.0
1697031000,0,2023-10-11 13:30:00,178.199996,178.639999,178.059997,178.389999,2211483.0
1697031300,0,2023-10-11 13:35:00,178.384994,178.957595,178.350006,178.839996,880591.0
1697031600,0,2023-10-11 13:40:00,178.836898,178.880004,178.419998,178.434204,725304.0
1697031900,0,2023-10-11 13:45:00,178.440002,178.595001,178.119995,178.229293,745748.0
1697032200,0,2023-10-11 13:50:00,178.222702,178.25,177.600006,177.776596,1344639.0
1697032500,0,2023-10-11 13:55:00,177.774902,177.970001,177.770004,177.934997,592894.0
1697032800,0,2023-10-11 14:00:00,177.929992,178.080001,177.669998,177.939895,588863.0
1697033100,0,2023-10-11 14:05:00,177.9328,178.199996,177.910003,178.139999,563052.0
1697033400,0,2023-10-11 14:10:00,178.129898,178.240005,177.830001,177.86,688026.0
1697033700,0,2023-10-11 14:15:00,177.851501,178.089996,177.830001,177.900497,487949.0
1697034000,0,2023-10-11 14:20:00,177.919998,178.282394,177.875,178.25,543934.0
1697034300,0,2023-10-11 14:25:00,178.220001,178.320007,178.130004,178.279998,538560.0
1697034600,0,2023-10-11 14:30:00,178.279998,178.490005,178.130996,178.485,609971.0
1697034900,0,2023-10-11 14:35:00,178.475006,178.699996,178.320007,178.6483,686919.0
1697035200,0,2023-10-11 14:40:00,178.649993,178.720001,178.5,178.639999,569759.0
1697035500,0,2023-10-11 14:45:00,178.649993,178.671295,178.479995,178.592407,392059.0
1697035800,0,2023-10-11 14:50:00,178.589996,179.149993,178.589996,179.054992,848861.0
1697036100,0,2023-10-11 14:55:00,179.050094,179.279998,179.0,179.100006,550115.0
1697036400,0,2023-10-11 15:00:00,179.146102,179.320007,179.146102,179.225006,621182.0
1697036700,0,2023-10-11 15:05:00,179.214996,179.229995,178.940002,178.960006,842193.0
1697037000,0,2023-10-11 15:10:00,178.955001,179.289993,178.940002,179.11,391276.0
1697037300,0,2023-10-11 15:15:00,179.130004,179.130004,178.619995,178.720001,513688.0
1697037600,0,2023-10-11 15:20:00,178.725006,178.850006,178.600006,178.800094,371711.0
1697037900,0,2023-10-11 15:25:00,178.828994,178.880004,178.559997,178.588302,354947.0
1697038200,0,2023-10-11 15:30:00,178.589996,178.940002,178.539993,178.880004,397676.0
1697038500,0,2023-10-11 15:35:00,178.878097,178.878097,178.550003,178.625,271318.0
1697038800,0,2023-10-11 15:40:00,178.619995,178.630004,178.445007,178.585006,441520.0
1697039100,0,2023-10-11 15:45:00,178.600006,178.794998,178.580001,178.785003,338305.0
1697039400,0,2023-10-11 15:50:00,178.789993,178.949996,178.789993,178.800003,385734.0
1697039700,0,2023-10-11 15:55:00,178.800003,178.820007,178.649993,178.708297,261574.0
1697040000,0,2023-10-11 16:00:00,178.710006,178.714996,178.490005,178.589904,279482.0
1697040300,0,2023-10-11 16:05:00,178.580001,178.740005,178.389999,178.699905,464266.0
1697040600,0,2023-10-11 16:10:00,178.698104,178.714996,178.539993,178.567092,220180.0
1697040900,0,2023-10-11 16:15:00,178.550003,178.589996,178.365005,178.490005,317107.0
1697041200,0,2023-10-11 16:20:00,178.490005,178.589996,178.380004,178.580001,276700.0
1697041500,0,2023-10-11 16:25:00,178.589996,178.600006,178.490005,178.570098,247150.0
1697041800,0,2023-10-11 16:30:00,178.580001,178.630004,178.470001,178.5,326938.0
1697042100,0,2023-10-11 16:35:00,178.496398,178.695007,178.440002,178.61,355131.0
1697042400,0,2023-10-11 16:40:00,178.608795,178.710006,178.550003,178.589996,229854.0
1697042700,0,2023-10-11 16:45:00,178.580001,178.589996,178.428405,178.470001,278060.0
1697043000,0,2023-10-11 16:50:00,178.470001,178.559997,178.270004,178.380004,275330.0
1697043300,0,2023-10-11 16:55:00,178.380004,178.664993,178.360107,178.625,265521.0
1697043600,0,2023-10-11 17:00:00,178.639999,178.710006,178.425003,178.5,327004.0
1697043900,0,2023-10-11 17:05:00,178.515106,178.660003,178.479995,178.634994,232779.0
1697044200,0,2023-10-11 17:10:00,178.634994,178.720001,178.61,178.720001,181903.0
1697044500,0,2023-10-11 17:15:00,178.720001,178.742004,178.330001,178.380004,310379.0
1697044800,0,2023-10-11 17:20:00,178.384902,178.619903,178.330001,178.548599,469555.0
1697045100,0,2023-10-11 17:25:00,178.550003,178.679992,178.505004,178.590698,307553.0
1697045400,0,2023-10-11 17:30:00,178.589996,178.589996,178.464996,178.470001,165940.0
1697045700,0,2023-10-11 17:35:00,178.470001,178.550003,178.375,178.429992,194982.0
1697046000,0,2023-10-11 17:40:00,178.440002,178.577804,178.429992,178.547897,185885.0
1697046300,0,2023-10-11 17:45:00,178.5401,178.606597,178.389999,178.409301,199083.0
1697046600,0,2023-10-11 17:50:00,178.410003,178.61,178.36,178.600006,220227.0
1697046900,0,2023-10-11 17:55:00,178.600006,178.679992,178.529998,178.630004,200036.0
1697047200,0,2023-10-11 18:00:00,178.619995,178.940002,178.589996,178.759994,476017.0
1697047500,0,2023-10-11 18:05:00,178.75,178.940002,178.75,178.785797,377521.0
1697047800,0,2023-10-11 18:10:00,178.774993,178.889999,178.681701,178.809494,310791.0
1697048100,0,2023-10-11 18:15:00,178.809997,178.949996,178.770095,178.809997,368190.0
1697048400,0,2023-10-11 18:20:00,178.804992,179.270004,178.804992,179.264999,542589.0
1697048700,0,2023-10-11 18:25:00,179.259994,179.380004,178.920104,178.949996,479188.0
1697049000,0,2023-10-11 18:30:00,178.949996,179.119995,178.899993,178.979904,448449.0
1697049300,0,2023-10-11 18:35:00,178.979995,179.059997,178.979995,178.985,230680.0
1697049600,0,2023-10-11 18:40:00,178.990005,179.149993,178.955001,179.089996,683966.0
1697049900,0,2023-10-11 18:45:00,179.095001,179.169998,178.940002,179.059997,785570.0
1697050200,0,2023-10-11 18:50:00,179.059997,179.190002,178.990005,179.156692,753864.0
1697050500,0,2023-10-11 18:55:00,179.149993,179.220001,179.020004,179.085006,261684.0
1697050800,0,2023-10-11 19:00:00,179.077301,179.289993,179.039993,179.188507,391158.0
1697051100,0,2023-10-11 19:05:00,179.179992,179.240005,179.054992,179.220001,334929.0
1697051400,0,2023-10-11 19:10:00,179.229995,179.259994,179.119995,179.130004,381814.0
1697051700,0,2023-10-11 19:15:00,179.139999,179.229995,179.070007,179.210006,499072.0
1697052000,0,2023-10-11 19:20:00,179.214996,179.220001,179.039993,179.164993,420584.0
1697052300,0,2023-10-11 19:25:00,179.169906,179.259994,179.039993,179.169998,380582.0
1697052600,0,2023-10-11 19:30:00,179.169998,179.270004,179.139999,179.225006,330469.0
1697052900,0,2023-10-11 19:35:00,179.2285,179.350006,179.140106,179.300003,581475.0
1697053200,0,2023-10-11 19:40:00,179.300003,179.470001,179.240005,179.419998,660931.0
1697053500,0,2023-10-11 19:45:00,179.425003,179.509994,179.36,179.414993,782750.0
1697053800,0,2023-10-11 19:50:00,179.410003,179.669998,179.410003,179.530105,1158179.0
1697054100,0,2023-10-11 19:55:00,179.539993,179.850006,179.529998,179.75,2273815.0
1697117400,0,2023-10-12 13:30:00,180.070007,180.419998,179.839996,179.949996,2316755.0
1697117700,0,2023-10-12 13:35:00,179.961502,180.550003,179.949996,180.389999,772908.0
1697118000,0,2023-10-12 13:40:00,180.389999,180.620101,180.229995,180.520004,854576.0
1697118300,0,2023-10-12 13:45:00,180.524993,180.587005,180.369995,180.470001,640054.0
1697118600,0,2023-10-12 13:50:00,180.479995,180.699996,180.350006,180.498092,908635.0
1697118900,0,2023-10-12 13:55:00,180.479995,180.990005,180.365005,180.929992,1034403.0
1697119200,0,2023-10-12 14:00:00,180.929992,181.160003,180.809997,181.108993,1078543.0
1697119500,0,2023-10-12 14:05:00,181.100006,181.419998,181.050094,181.399993,1028616.0
1697119800,0,2023-10-12 14:10:00,181.399993,181.720001,181.336593,181.464996,1082995.0
1697120100,0,2023-10-12 14:15:00,181.470001,181.570007,181.179992,181.2901,1042388.0
1697120400,0,2023-10-12 14:20:00,181.298004,181.990005,181.199996,181.929992,1251654.0
1697120700,0,2023-10-12 14:25:00,181.934997,182.149902,181.604995,181.720001,1421232.0
1697121000,0,2023-10-12 14:30:00,181.729995,182.039993,181.660003,182.009994,889527.0
1697121300,0,2023-10-12 14:35:00,182.009994,182.089904,181.820007,181.871994,679995.0
1697121600,0,2023-10-12 14:40:00,181.869995,182.039993,181.520004,181.529998,668308.0
1697121900,0,2023-10-12 14:45:00,181.529998,182.0,181.460006,181.789993,797000.0
1697122200,0,2023-10-12 14:50:00,181.800003,181.929992,181.675003,181.809997,549421.0
1697122500,0,2023-10-12 14:55:00,181.809997,182.107803,181.75,182.059997,695339.0
1697122800,0,2023-10-12 15:00:00,182.059997,182.080001,181.639999,181.933593,571573.0
1697123100,0,2023-10-12 15:05:00,181.935699,182.039901,181.770004,181.990005,630593.0
1697123400,0,2023-10-12 15:10:00,181.985,182.210006,181.979995,182.179992,596270.0
1697123700,0,2023-10-12 15:15:00,182.179992,182.339996,182.090103,182.259994,738420.0
1697124000,0,2023-10-12 15:20:00,182.240997,182.289901,181.970001,181.970092,645710.0
1697124300,0,2023-10-12 15:25:00,181.975006,181.998992,181.75,181.770004,592904.0
1697124600,0,2023-10-12 15:30:00,181.764999,181.820007,181.61,181.710006,807557.0
1697124900,0,2023-10-12 15:35:00,181.710006,181.830001,181.589996,181.720001,522455.0
1697125200,0,2023-10-12 15:40:00,181.720001,181.839996,181.589996,181.75,403522.0
1697125500,0,2023-10-12 15:45:00,181.755004,181.850006,181.559997,181.565002,352160.0
1697125800,0,2023-10-12 15:50:00,181.5699,181.809997,181.509994,181.789993,338862.0
1697126100,0,2023-10-12 15:55:00,181.789993,181.962005,181.759994,181.940002,450858.0
1697126400,0,2023-10-12 16:00:00,181.940002,182.079101,181.790695,181.839996,598937.0
1697126700,0,2023-10-12 16:05:00,181.843093,182.119995,181.839996,181.970306,419011.0
1697127000,0,2023-10-12 16:10:00,181.970001,182.080001,181.895004,181.960006,270388.0
1697127300,0,2023-10-12 16:15:00,181.960006,182.119995,181.884994,182.109893,341868.0
1697127600,0,2023-10-12 16:20:00,182.100006,182.289993,182.029998,182.179901,521327.0
1697127900,0,2023-10-12 16:25:00,182.175003,182.279998,182.060104,182.270004,399072.0
1697128200,0,2023-10-12 16:30:00,182.279998,182.279998,182.057098,182.063796,349008.0
1697128500,0,2023-10-12 16:35:00,182.070007,182.139602,181.979995,182.054992,406422.0
1697128800,0,2023-10-12 16:40:00,182.059997,182.119995,181.990005,182.070007,282679.0
1697129100,0,2023-10-12 16:45:00,182.070007,182.070007,181.899993,181.929992,295261.0
1697129400,0,2023-10-12 16:50:00,181.925003,182.136901,181.869995,182.104995,453249.0
1697129700,0,2023-10-12 16:55:00,182.100006,182.130004,181.870101,181.955001,332570.0
1697130000,0,2023-10-12 17:00:00,181.955001,182.059997,181.449996,181.485,625889.0
1697130300,0,2023-10-12 17:05:00,181.5,181.509994,181.100006,181.149993,726599.0
1697130600,0,2023-10-12 17:10:00,181.152496,181.210006,180.740005,180.770004,594713.0
1697130900,0,2023-10-12 17:15:00,180.755004,180.779998,180.550003,180.684997,622966.0
1697131200,0,2023-10-12 17:20:00,180.710006,180.830001,180.589996,180.679992,407306.0
1697131500,0,2023-10-12 17:25:00,180.690002,180.720001,180.330001,180.354904,544877.0
1697131800,0,2023-10-12 17:30:00,180.339996,180.589996,180.199996,180.369995,558743.0
1697132100,0,2023-10-12 17:35:00,180.380004,180.630004,180.36,180.460006,390215.0
1697132400,0,2023-10-12 17:40:00,180.460006,180.529998,180.240005,180.279998,383795.0
1697132700,0,2023-10-12 17:45:00,180.270004,180.394897,180.104995,180.169998,426424.0
1697133000,0,2023-10-12 17:50:00,180.173095,180.240005,180.029998,180.130004,357661.0
1697133300,0,2023-10-12 17:55:00,180.139999,180.270004,179.960006,179.985,455258.0
1697133600,0,2023-10-12 18:00:00,179.990005,180.130004,179.820007,179.830001,585334.0
1697133900,0,2023-10-12 18:05:00,179.820007,179.880004,179.580001,179.595001,567364.0
1697134200,0,2023-10-12 18:10:00,179.589996,179.639999,179.369995,179.564102,599407.0
1697134500,0,2023-10-12 18:15:00,179.570007,179.600006,179.039993,179.050003,944123.0
1697134800,0,2023-10-12 18:20:00,179.050003,179.490005,179.044998,179.36,804824.0
1697135100,0,2023-10-12 18:25:00,179.36,179.690002,179.300003,179.639999,534189.0
1697135400,0,2023-10-12 18:30:00,179.634994,179.770004,179.490005,179.75,402585.0
1697135700,0,2023-10-12 18:35:00,179.75,179.830001,179.574996,179.794998,327589.0
1697136000,0,2023-10-12 18:40:00,179.789993,179.858993,179.679992,179.759994,324235.0
1697136300,0,2023-10-12 18:45:00,179.759994,180.020004,179.679992,179.945007,355841.0
1697136600,0,2023-10-12 18:50:00,179.960006,179.960006,179.751693,179.820007,282654.0
1697136900,0,2023-10-12 18:55:00,179.823593,179.949996,179.740005,179.809906,265050.0
1697137200,0,2023-10-12 19:00:00,179.820007,180.0,179.729995,179.990005,360885.0
1697137500,0,2023-10-12 19:05:00,180.0,180.009994,179.7901,179.969894,374544.0
1697137800,0,2023-10-12 19:10:00,179.964996,180.240005,179.829895,180.11,559262.0
1697138100,0,2023-10-12 19:15:00,180.11,180.425003,180.029998,180.375,515043.0
1697138400,0,2023-10-12 19:20:00,180.380004,180.479995,180.240005,180.274993,540276.0
1697138700,0,2023-10-12 19:25:00,180.270004,180.419998,180.169998,180.399993,464958.0
1697139000,0,2023-10-12 19:30:00,180.399993,180.809997,180.389999,180.595001,899827.0
1697139300,0,2023-10-12 19:35:00,180.595001,180.729995,180.490005,180.559997,685535.0
1697139600,0,2023-10-12 19:40:00,180.559997,180.669998,180.429992,180.460006,561525.0
1697139900,0,2023-10-12 19:45:00,180.470001,180.630004,180.410003,180.5,593676.0
1697140200,0,2023-10-12 19:50:00,180.5,180.815002,180.5,180.669998,1075140.0
1697140500,0,2023-10-12 19:55:00,180.669998,180.809997,180.589996,180.729995,1963904.0
1697203800,0,2023-10-13 13:30:00,181.419998,181.929992,181.279998,181.479995,2132755.0
1697204100,0,2023-10-13 13:35:00,181.479995,181.539993,180.929992,181.285003,796728.0
1697204400,0,2023-10-13 13:40:00,181.279998,181.399993,181.020004,181.179992,560383.0
1697204700,0,2023-10-13 13:45:00,181.195007,181.36,181.009994,181.36,580120.0
1697205000,0,2023-10-13 13:50:00,181.369995,181.449996,181.029998,181.169998,543954.0
1697205300,0,2023-10-13 13:55:00,181.160003,181.410003,181.039993,181.169998,570586.0
1697205600,0,2023-10-13 14:00:00,181.149993,181.259994,180.570007,181.020004,869173.0
1697205900,0,2023-10-13 14:05:00,181.029998,181.132003,180.699996,181.0,535531.0
1697206200,0,2023-10-13 14:10:00,180.979995,181.0,180.550003,180.580001,1773339.0
1697206500,0,2023-10-13 14:15:00,180.589996,180.740005,180.470001,180.589996,509364.0
1697206800,0,2023-10-13 14:20:00,180.61,180.839996,180.36,180.369995,462635.0
1697207100,0,2023-10-13 14:25:00,180.369995,180.660003,180.36,180.529998,426998.0
1697207400,0,2023-10-13 14:30:00,180.520004,180.740005,180.399993,180.735,427430.0
1697207700,0,2023-10-13 14:35:00,180.729995,180.764999,180.392898,180.404998,415513.0
1697208000,0,2023-10-13 14:40:00,180.410095,180.449996,180.220001,180.3087,408678.0
1697208300,0,2023-10-13 14:45:00,180.300003,180.339996,179.970001,180.089904,632181.0
1697208600,0,2023-10-13 14:50:00,180.080001,180.089996,179.370101,179.633499,773737.0
1697208900,0,2023-10-13 14:55:00,179.639999,179.714996,179.529998,179.625,461048.0
1697209200,0,2023-10-13 15:00:00,179.619995,179.690002,179.529998,179.619995,337559.0
1697209500,0,2023-10-13 15:05:00,179.61,179.630004,179.449996,179.5,126041.0
1697209800,0,2023-10-13 15:10:00,179.490005,179.589996,179.414993,179.449996,843753.0
1697210100,0,2023-10-13 15:15:00,179.457504,179.457504,179.160003,179.329895,604177.0
1697210400,0,2023-10-13 15:20:00,179.324996,179.389999,178.949996,178.970001,705993.0
1697210700,0,2023-10-13 15:25:00,178.990005,179.210006,178.970001,179.190002,538041.0
1697211000,0,2023-10-13 15:30:00,179.190002,179.259994,179.035003,179.130004,509381.0
1697211300,0,2023-10-13 15:35:00,179.130004,179.309997,178.949996,179.289993,507633.0
1697211600,0,2023-10-13 15:40:00,179.274993,179.362503,179.11,179.139999,335014.0
1697211900,0,2023-10-13 15:45:00,179.149993,179.208496,178.949996,179.0,282195.0
1697212200,0,2023-10-13 15:50:00,179.009597,179.020004,178.580001,178.660003,1218912.0
1697212500,0,2023-10-13 15:55:00,178.664993,178.669998,178.470001,178.61,494114.0
1697212800,0,2023-10-13 16:00:00,178.600006,178.896392,178.530105,178.710006,790963.0
1697213100,0,2023-10-13 16:05:00,178.719696,179.0,178.699996,178.958694,351238.0
1697213400,0,2023-10-13 16:10:00,178.960006,179.029998,178.729995,178.75,342047.0
1697213700,0,2023-10-13 16:15:00,178.75,179.148406,178.710006,179.130004,398971.0
1697214000,0,2023-10-13 16:20:00,179.130004,179.259994,179.080001,179.190002,407843.0
1697214300,0,2023-10-13 16:25:00,179.190505,179.270004,179.119995,179.255004,262543.0
1697214600,0,2023-10-13 16:30:00,179.259994,179.470001,179.220001,179.399993,401626.0
1697214900,0,2023-10-13 16:35:00,179.389999,179.434997,179.190002,179.210006,323128.0
1697215200,0,2023-10-13 16:40:00,179.220001,179.419998,179.220001,179.320007,245097.0
1697215500,0,2023-10-13 16:45:00,179.322006,179.330001,179.160003,179.169998,229627.0
1697215800,0,2023-10-13 16:50:00,179.160095,179.199996,178.839996,179.029998,416230.0
1697216100,0,2023-10-13 16:55:00,179.029998,179.149993,178.994995,179.059997,274322.0
1697216400,0,2023-10-13 17:00:00,179.059997,179.104995,178.960006,179.005004,240935.0
1697216700,0,2023-10-13 17:05:00,179.0,179.0,178.61,178.690002,474970.0
1697217000,0,2023-10-13 17:10:00,178.690795,178.895004,178.574996,178.580001,538476.0
1697217300,0,2023-10-13 17:15:00,178.570007,178.720001,178.500106,178.554992,349400.0
1697217600,0,2023-10-13 17:20:00,178.554992,178.759994,178.529998,178.619995,310471.0
1697217900,0,2023-10-13 17:25:00,178.618804,178.639999,178.220001,178.259994,613818.0
1697218200,0,2023-10-13 17:30:00,178.261001,178.357604,178.160003,178.289993,509347.0
1697218500,0,2023-10-13 17:35:00,178.284896,178.339996,178.139999,178.309997,446966.0
1697218800,0,2023-10-13 17:40:00,178.304992,179.020004,178.300003,178.839996,763745.0
1697219100,0,2023-10-13 17:45:00,178.845001,178.960006,178.690002,178.770004,420601.0
1697219400,0,2023-10-13 17:50:00,178.779998,178.910003,178.720596,178.789993,384796.0
1697219700,0,2023-10-13 17:55:00,178.800003,178.970001,178.75,178.820007,278147.0
1697220000,0,2023-10-13 18:00:00,178.820007,178.940002,178.690002,178.777297,337656.0
1697220300,0,2023-10-13 18:05:00,178.764999,179.11,178.759994,178.889999,566798.0
1697220600,0,2023-10-13 18:10:00,178.899993,179.009994,178.830001,178.960098,256491.0
1697220900,0,2023-10-13 18:15:00,178.960006,179.169998,178.800003,179.119995,479144.0
1697221200,0,2023-10-13 18:20:00,179.11,179.309997,179.050003,179.130004,401996.0
1697221500,0,2023-10-13 18:25:00,179.126495,179.264999,179.029998,179.240005,359499.0
1697221800,0,2023-10-13 18:30:00,179.244995,179.539993,179.210006,179.419998,634095.0
1697222100,0,2023-10-13 18:35:00,179.419998,179.470001,179.139999,179.240005,454417.0
1697222400,0,2023-10-13 18:40:00,179.244995,179.350006,179.065002,179.100006,323734.0
1697222700,0,2023-10-13 18:45:00,179.104995,179.208496,178.968795,179.029998,415811.0
1697223000,0,2023-10-13 18:50:00,179.020004,179.330902,178.990005,179.300003,488644.0
1697223300,0,2023-10-13 18:55:00,179.309997,179.404998,179.160003,179.339904,405453.0
1697223600,0,2023-10-13 19:00:00,179.330001,179.5,179.229995,179.420104,420802.0
1697223900,0,2023-10-13 19:05:00,179.429992,179.445007,179.089996,179.410003,412204.0
1697224200,0,2023-10-13 19:10:00,179.410003,179.740005,179.309997,179.468902,584709.0
1697224500,0,2023-10-13 19:15:00,179.460006,179.470001,179.089996,179.169998,525339.0
1697224800,0,2023-10-13 19:20:00,179.160003,179.199996,178.970001,179.149993,428649.0
1697225100,0,2023-10-13 19:25:00,179.158996,179.169998,178.850006,178.934997,539051.0
1697225400,0,2023-10-13 19:30:00,178.940002,179.059997,178.904998,178.960006,542429.0
1697225700,0,2023-10-13 19:35:00,178.955001,179.050003,178.850006,178.934997,527881.0
1697226000,0,2023-10-13 19:40:00,178.929992,178.945007,178.520004,178.61,617471.0
1697226300,0,2023-10-13 19:45:00,178.61,178.979995,178.589996,178.960006,741168.0
1697226600,0,2023-10-13 19:50:00,178.960006,179.089996,178.800003,179.059997,1017188.0
1697226900,0,2023-10-13 19:55:00,179.050003,179.050003,178.699996,178.869995,2289307.0
1697463000,0,2023-10-16 13:30:00,176.75,178.179992,176.509994,178.129898,4407466.0
1697463300,0,2023-10-16 13:35:00,178.119995,178.36,177.809997,177.869903,1454933.0
1697463600,0,2023-10-16 13:40:00,177.869995,178.322494,177.277496,177.300003,1141014.0
1697463900,0,2023-10-16 13:45:00,177.320007,177.509994,177.070007,177.11,882999.0
1697464200,0,2023-10-16 13:50:00,177.119995,177.429992,176.930099,177.009994,774887.0
1697464500,0,2023-10-16 13:55:00,177.009994,177.880004,176.889999,177.809997,849743.0
1697464800,0,2023-10-16 14:00:00,177.789993,177.880004,177.339996,177.580001,691070.0
1697465100,0,2023-10-16 14:05:00,177.580093,177.949996,177.580093,177.809997,614846.0
1697465400,0,2023-10-16 14:10:00,177.820007,178.270004,177.779998,177.964996,855974.0
1697465700,0,2023-10-16 14:15:00,177.970001,178.259994,177.809997,178.11,737661.0
1697466000,0,2023-10-16 14:20:00,178.100006,178.5475,178.059997,178.349502,741394.0
1697466300,0,2023-10-16 14:25:00,178.339996,178.479995,178.240005,178.445007,533463.0
1697466600,0,2023-10-16 14:30:00,178.444,178.850006,178.399993,178.630004,767231.0
1697466900,0,2023-10-16 14:35:00,178.639999,178.800003,178.559997,178.620193,456502.0
1697467200,0,2023-10-16 14:40:00,178.630004,178.778305,178.509994,178.770004,570011.0
1697467500,0,2023-10-16 14:45:00,178.770004,178.830001,178.600006,178.669998,491534.0
1697467800,0,2023-10-16 14:50:00,178.672195,178.770004,178.449996,178.479202,458609.0
1697468100,0,2023-10-16 14:55:00,178.490005,178.830001,178.481201,178.820007,466967.0
1697468400,0,2023-10-16 15:00:00,178.820007,179.074996,178.75,178.912002,917483.0
1697468700,0,2023-10-16 15:05:00,178.919998,178.990005,178.729995,178.740005,409258.0
1697469000,0,2023-10-16 15:10:00,178.740005,178.789901,178.550003,178.580001,459302.0
1697469300,0,2023-10-16 15:15:00,178.589996,178.789993,178.380004,178.398895,435796.0
1697469600,0,2023-10-16 15:20:00,178.389999,178.448196,178.315505,178.360107,357704.0
1697469900,0,2023-10-16 15:25:00,178.365005,178.570007,178.294998,178.509002,365465.0
1697470200,0,2023-10-16 15:30:00,178.520004,178.684997,178.520004,178.630004,340266.0
1697470500,0,2023-10-16 15:35:00,178.627899,178.690002,178.410003,178.429992,382494.0
1697470800,0,2023-10-16 15:40:00,178.419998,178.5,178.25,178.384994,356097.0
1697471100,0,2023-10-16 15:45:00,178.389999,178.490005,178.190002,178.475006,362628.0
1697471400,0,2023-10-16 15:50:00,178.479995,178.509994,178.179992,178.190002,366739.0
1697471700,0,2023-10-16 15:55:00,178.188201,178.25,178.029998,178.030105,396600.0
1697472000,0,2023-10-16 16:00:00,178.035003,178.059997,177.789993,177.934997,460570.0
1697472300,0,2023-10-16 16:05:00,177.930297,178.020004,177.850006,177.936599,376458.0
1697472600,0,2023-10-16 16:10:00,177.929992,177.940002,177.660003,177.660003,458088.0
1697472900,0,2023-10-16 16:15:00,177.660003,177.86,177.625,177.824996,411106.0
1697473200,0,2023-10-16 16:20:00,177.820007,177.985,177.699996,177.910095,496526.0
1697473500,0,2023-10-16 16:25:00,177.910003,177.929992,177.75,177.820007,364445.0
1697473800,0,2023-10-16 16:30:00,177.830001,177.940002,177.619995,177.649002,366984.0
1697474100,0,2023-10-16 16:35:00,177.639999,177.720001,177.550094,177.61,334066.0
1697474400,0,2023-10-16 16:40:00,177.61,177.639999,177.279998,177.330093,646179.0
1697474700,0,2023-10-16 16:45:00,177.350006,177.565002,177.350006,177.499099,381494.0
1697475000,0,2023-10-16 16:50:00,177.5,177.679992,177.5,177.625,247398.0
1697475300,0,2023-10-16 16:55:00,177.625,177.630004,177.365005,177.550003,573494.0
1697475600,0,2023-10-16 17:00:00,177.549392,177.669998,177.535003,177.658203,375804.0
1697475900,0,2023-10-16 17:05:00,177.649993,177.779998,177.639999,177.740005,305280.0
1697476200,0,2023-10-16 17:10:00,177.729995,177.839996,177.710006,177.729995,415969.0
1697476500,0,2023-10-16 17:15:00,177.729995,177.830001,177.550094,177.559997,495336.0
1697476800,0,2023-10-16 17:20:00,177.550003,177.580001,176.979995,177.070007,718520.0
1697477100,0,2023-10-16 17:25:00,177.059997,177.5,176.850006,177.464996,619795.0
1697477400,0,2023-10-16 17:30:00,177.470001,177.639999,177.430099,177.550003,395229.0
1697477700,0,2023-10-16 17:35:00,177.539993,177.779998,177.529998,177.75,369005.0
1697478000,0,2023-10-16 17:40:00,177.759994,177.919998,177.75,177.879898,391443.0
1697478300,0,2023-10-16 17:45:00,177.871597,177.889999,177.723007,177.869995,383814.0
1697478600,0,2023-10-16 17:50:00,177.880004,178.11,177.830093,178.086196,411167.0
1697478900,0,2023-10-16 17:55:00,178.089996,178.220001,178.089996,178.149993,511323.0
1697479200,0,2023-10-16 18:00:00,178.149993,178.160003,177.910003,177.990005,422750.0
1697479500,0,2023-10-16 18:05:00,177.985,178.130004,177.820007,178.089996,427158.0
1697479800,0,2023-10-16 18:10:00,178.0802,178.300003,178.070007,178.240005,351033.0
1697480100,0,2023-10-16 18:15:00,178.240005,178.354598,178.149993,178.320007,314665.0
1697480400,0,2023-10-16 18:20:00,178.330001,178.330001,177.979995,178.119995,387632.0
1697480700,0,2023-10-16 18:25:00,178.115005,178.289993,178.089996,178.130004,313595.0
1697481000,0,2023-10-16 18:30:00,178.125,178.179992,178.039993,178.169998,375253.0
1697481300,0,2023-10-16 18:35:00,178.160003,178.279998,177.899993,178.11,398135.0
1697481600,0,2023-10-16 18:40:00,178.100006,178.279998,178.039993,178.255599,281507.0
1697481900,0,2023-10-16 18:45:00,178.261901,178.329895,178.100006,178.199996,277843.0
1697482200,0,2023-10-16 18:50:00,178.220001,178.429901,178.169998,178.380004,346639.0
1697482500,0,2023-10-16 18:55:00,178.369995,178.550003,178.350006,178.529998,457024.0
1697482800,0,2023-10-16 19:00:00,178.529998,178.537994,178.240005,178.470001,408331.0
1697483100,0,2023-10-16 19:05:00,178.479995,178.666397,178.466003,178.619995,465789.0
1697483400,0,2023-10-16 19:10:00,178.625,178.779998,178.550003,178.600006,510329.0
1697483700,0,2023-10-16 19:15:00,178.599594,178.804992,178.585098,178.638,443729.0
1697484000,0,2023-10-16 19:20:00,178.630004,178.809997,178.630004,178.758895,301763.0
1697484300,0,2023-10-16 19:25:00,178.756195,178.820007,178.693801,178.789993,414155.0
1697484600,0,2023-10-16 19:30:00,178.789993,178.835006,178.580001,178.61,563738.0
1697484900,0,2023-10-16 19:35:00,178.600997,178.740005,178.600997,178.680404,367774.0
1697485200,0,2023-10-16 19:40:00,178.685699,178.809997,178.550003,178.634994,646445.0
1697485500,0,2023-10-16 19:45:00,178.625,178.710006,178.570007,178.660003,471037.0
1697485800,0,2023-10-16 19:50:00,178.660003,178.779998,178.559997,178.720001,935539.0
1697486100,0,2023-10-16 19:55:00,178.720001,179.0,178.399993,178.675003,3997580.0
1697549400,0,2023-10-17 13:30:00,176.645004,176.990005,175.940002,176.190002,3786156.0
1697549700,0,2023-10-17 13:35:00,176.190002,176.389999,175.940002,176.118606,1250703.0
1697550000,0,2023-10-17 13:40:00,176.119995,176.130004,175.619995,175.649993,1234368.0
1697550300,0,2023-10-17 13:45:00,175.649993,175.660003,175.11,175.229995,1368718.0
1697550600,0,2023-10-17 13:50:00,175.220001,175.25,174.800003,174.9001,1544154.0
1697550900,0,2023-10-17 13:55:00,174.899993,175.570007,174.899993,175.343307,1118714.0
1697551200,0,2023-10-17 14:00:00,175.345001,175.699996,175.279998,175.539993,854433.0
1697551500,0,2023-10-17 14:05:00,175.544998,175.989898,175.429992,175.919998,1124387.0
1697551800,0,2023-10-17 14:10:00,175.919998,176.240005,175.800003,175.820007,1043648.0
1697552100,0,2023-10-17 14:15:00,175.820007,176.089996,175.730102,176.089996,705211.0
1697552400,0,2023-10-17 14:20:00,176.080001,176.690002,175.929992,176.479995,1076256.0
1697552700,0,2023-10-17 14:25:00,176.470001,176.520004,176.229995,176.449996,647013.0
1697553000,0,2023-10-17 14:30:00,176.449996,176.740005,176.320007,176.729705,692990.0
1697553300,0,2023-10-17 14:35:00,176.740005,177.229995,176.675003,176.970001,1006189.0
1697553600,0,2023-10-17 14:40:00,176.958801,177.089996,176.820007,176.820007,572991.0
1697553900,0,2023-10-17 14:45:00,176.824996,177.039993,176.690002,176.998504,694019.0
1697554200,0,2023-10-17 14:50:00,176.990005,177.039993,176.600006,176.61,653491.0
1697554500,0,2023-10-17 14:55:00,176.61,176.990005,176.589996,176.660003,752139.0
1697554800,0,2023-10-17 15:00:00,176.664993,176.860198,176.550003,176.779296,464776.0
1697555100,0,2023-10-17 15:05:00,176.770004,176.925003,176.490997,176.529998,514957.0
1697555400,0,2023-10-17 15:10:00,176.529998,176.910003,176.529998,176.889999,460552.0
1697555700,0,2023-10-17 15:15:00,176.899993,177.214996,176.820007,177.169998,594328.0
1697556000,0,2023-10-17 15:20:00,177.179901,177.25,176.86,176.978698,528561.0
1697556300,0,2023-10-17 15:25:00,176.970001,177.190002,176.910003,177.089996,467622.0
1697556600,0,2023-10-17 15:30:00,177.080001,177.554992,177.080001,177.485,603167.0
1697556900,0,2023-10-17 15:35:00,177.490005,177.759994,177.345001,177.470001,765528.0
1697557200,0,2023-10-17 15:40:00,177.479995,177.630004,177.419998,177.550003,445069.0
1697557500,0,2023-10-17 15:45:00,177.550003,177.818206,177.460006,177.798995,389879.0
1697557800,0,2023-10-17 15:50:00,177.799896,177.845001,177.550003,177.660202,363178.0
1697558100,0,2023-10-17 15:55:00,177.679992,177.729995,177.550003,177.729995,255595.0
1697558400,0,2023-10-17 16:00:00,177.729995,177.979995,177.671997,177.705001,539901.0
1697558700,0,2023-10-17 16:05:00,177.699996,177.970001,177.630004,177.960006,402195.0
1697559000,0,2023-10-17 16:10:00,177.970001,178.089996,177.880004,178.059906,461783.0
1697559300,0,2023-10-17 16:15:00,178.059997,178.11,177.884994,177.9169,356012.0
1697559600,0,2023-10-17 16:20:00,177.929992,178.309997,177.889999,178.085006,400082.0
1697559900,0,2023-10-17 16:25:00,178.088592,178.240005,178.070007,178.225006,287055.0
1697560200,0,2023-10-17 16:30:00,178.229995,178.240005,178.100006,178.149993,241023.0
1697560500,0,2023-10-17 16:35:00,178.139999,178.240005,178.029998,178.184997,314871.0
1697560800,0,2023-10-17 16:40:00,178.184997,178.300003,178.175003,178.225006,309081.0
1697561100,0,2023-10-17 16:45:00,178.190002,178.264999,177.972,178.261093,449551.0
1697561400,0,2023-10-17 16:50:00,178.270004,178.419998,178.160003,178.350006,377838.0
1697561700,0,2023-10-17 16:55:00,178.350006,178.419998,178.138702,178.190002,486266.0
1697562000,0,2023-10-17 17:00:00,178.199996,178.350006,178.154998,178.175003,290788.0
1697562300,0,2023-10-17 17:05:00,178.175003,178.210006,177.970001,178.139999,643808.0
1697562600,0,2023-10-17 17:10:00,178.125,178.25,178.029998,178.029998,236254.0
1697562900,0,2023-10-17 17:15:00,178.035003,178.130004,177.949996,178.050003,373795.0
1697563200,0,2023-10-17 17:20:00,178.039993,178.095001,177.820098,177.847595,329840.0
1697563500,0,2023-10-17 17:25:00,177.845001,177.949295,177.660003,177.6678,448102.0
1697563800,0,2023-10-17 17:30:00,177.660995,177.75,177.425003,177.746002,592404.0
1697564100,0,2023-10-17 17:35:00,177.740005,177.830001,177.630004,177.675003,315022.0
1697564400,0,2023-10-17 17:40:00,177.679992,177.750305,177.522506,177.749893,333144.0
1697564700,0,2023-10-17 17:45:00,177.75,177.786804,177.479995,177.539993,405975.0
1697565000,0,2023-10-17 17:50:00,177.529998,177.539993,177.009994,177.130996,660040.0
1697565300,0,2023-10-17 17:55:00,177.110595,177.229995,176.949996,177.160003,443844.0
1697565600,0,2023-10-17 18:00:00,177.169998,177.25,177.059997,177.160003,513690.0
1697565900,0,2023-10-17 18:05:00,177.169906,177.36,177.11,177.350006,360188.0
1697566200,0,2023-10-17 18:10:00,177.330001,177.419998,177.199996,177.229995,444990.0
1697566500,0,2023-10-17 18:15:00,177.240005,177.539901,177.180099,177.220001,402020.0
1697566800,0,2023-10-17 18:20:00,177.229995,177.490005,177.212402,177.429992,327807.0
1697567100,0,2023-10-17 18:25:00,177.440002,177.460006,176.970001,177.098907,843404.0
1697567400,0,2023-10-17 18:30:00,177.089996,177.264999,176.932907,177.199996,473256.0
1697567700,0,2023-10-17 18:35:00,177.191299,177.339996,177.085006,177.300003,323002.0
1697568000,0,2023-10-17 18:40:00,177.300003,177.338302,177.009994,177.050003,381234.0
1697568300,0,2023-10-17 18:45:00,177.050003,177.139999,176.970993,177.078903,360591.0
1697568600,0,2023-10-17 18:50:00,177.080001,177.080001,176.449996,176.490005,1038653.0
1697568900,0,2023-10-17 18:55:00,176.479995,176.669998,176.365005,176.619995,641179.0
1697569200,0,2023-10-17 19:00:00,176.619995,176.736892,176.520004,176.679992,422569.0
1697569500,0,2023-10-17 19:05:00,176.679992,176.919998,176.550003,176.800003,527022.0
1697569800,0,2023-10-17 19:10:00,176.809997,176.949996,176.5,176.720001,776189.0
1697570100,0,2023-10-17 19:15:00,176.729995,176.880004,176.669998,176.809997,503088.0
1697570400,0,2023-10-17 19:20:00,176.809997,176.929992,176.690002,176.729995,414207.0
1697570700,0,2023-10-17 19:25:00,176.739105,176.880004,176.664993,176.770004,443519.0
1697571000,0,2023-10-17 19:30:00,176.779998,176.839996,176.585006,176.604995,526810.0
1697571300,0,2023-10-17 19:35:00,176.615005,176.699996,176.509994,176.529907,577627.0
1697571600,0,2023-10-17 19:40:00,176.529998,176.679992,176.445007,176.550003,746594.0
1697571900,0,2023-10-17 19:45:00,176.544998,176.830001,176.529998,176.759994,910538.0
1697572200,0,2023-10-17 19:50:00,176.740005,177.300003,176.710006,177.100006,1224230.0
1697572500,0,2023-10-17 19:55:00,177.104995,177.179992,176.850006,177.139999,2302498.0
1697635800,0,2023-10-18 13:30:00,175.580001,176.475006,175.419998,176.406005,2533857.0
1697636100,0,2023-10-18 13:35:00,176.410003,176.649993,175.979995,176.189102,1053065.0
1697636400,0,2023-10-18 13:40:00,176.184997,176.520004,175.889999,175.904998,895730.0
1697636700,0,2023-10-18 13:45:00,175.904998,176.369995,175.690002,176.0,775886.0
1697637000,0,2023-10-18 13:50:00,176.029998,176.580001,175.880004,176.539596,828785.0
1697637300,0,2023-10-18 13:55:00,176.535003,176.615005,176.36,176.580001,754143.0
1697637600,0,2023-10-18 14:00:00,176.580001,176.736206,176.149993,176.649993,821804.0
1697637900,0,2023-10-18 14:05:00,176.649993,177.027206,176.589996,176.800003,752934.0
1697638200,0,2023-10-18 14:10:00,176.809997,176.945007,176.625,176.904998,517412.0
1697638500,0,2023-10-18 14:15:00,176.899993,177.419998,176.744995,177.350906,943145.0
1697638800,0,2023-10-18 14:20:00,177.354995,177.574996,177.274993,177.309997,988918.0
1697639100,0,2023-10-18 14:25:00,177.320007,177.331405,176.589996,176.619995,828611.0
1697639400,0,2023-10-18 14:30:00,176.604995,176.61,176.009994,176.0699,962511.0
1697639700,0,2023-10-18 14:35:00,176.059997,176.139999,175.755004,176.134994,985468.0
1697640000,0,2023-10-18 14:40:00,176.139999,176.429901,176.039993,176.330093,593268.0
1697640300,0,2023-10-18 14:45:00,176.354995,176.639999,176.330001,176.479995,594965.0
1697640600,0,2023-10-18 14:50:00,176.479995,176.494995,176.119995,176.179901,561259.0
1697640900,0,2023-10-18 14:55:00,176.169998,176.351303,176.100006,176.139999,452399.0
1697641200,0,2023-10-18 15:00:00,176.139999,176.550003,176.119995,176.509994,223889.0
1697641500,0,2023-10-18 15:05:00,176.440002,176.479995,176.330001,176.339996,854320.0
1697641800,0,2023-10-18 15:10:00,176.339996,176.669998,176.330001,176.529998,480100.0
1697642100,0,2023-10-18 15:15:00,176.524993,176.929992,176.479995,176.820007,461900.0
1697642400,0,2023-10-18 15:20:00,176.824996,176.970001,176.705001,176.774993,445885.0
1697642700,0,2023-10-18 15:25:00,176.779998,177.119995,176.699996,176.729995,481359.0
1697643000,0,2023-10-18 15:30:00,176.729995,176.960006,176.630096,176.910003,400476.0
1697643300,0,2023-10-18 15:35:00,176.914993,177.36,176.830001,177.255996,550727.0
1697643600,0,2023-10-18 15:40:00,177.264999,177.274993,176.866897,176.921493,431623.0
1697643900,0,2023-10-18 15:45:00,176.919998,177.050903,176.759994,177.020004,384040.0
1697644200,0,2023-10-18 15:50:00,177.020004,177.300003,177.020004,177.199996,410825.0
1697644500,0,2023-10-18 15:55:00,177.199996,177.399993,176.990005,177.020004,484906.0
1697644800,0,2023-10-18 16:00:00,177.020004,177.490005,176.830001,177.410003,559488.0
1697645100,0,2023-10-18 16:05:00,177.425003,177.490005,177.179992,177.425003,381650.0
1697645400,0,2023-10-18 16:10:00,177.449996,177.529998,177.279998,177.330001,483294.0
1697645700,0,2023-10-18 16:15:00,177.325302,177.419998,177.029998,177.039993,400014.0
1697646000,0,2023-10-18 16:20:00,177.039993,177.104995,176.809997,176.824996,489110.0
1697646300,0,2023-10-18 16:25:00,176.824996,176.979995,176.720001,176.820007,372336.0
1697646600,0,2023-10-18 16:30:00,176.820007,176.945007,176.759994,176.759994,269861.0
1697646900,0,2023-10-18 16:35:00,176.770004,176.869003,176.631805,176.660003,312572.0
1697647200,0,2023-10-18 16:40:00,176.664993,176.899993,176.660003,176.764999,316780.0
1697647500,0,2023-10-18 16:45:00,176.759994,176.825195,176.61,176.630004,322850.0
1697647800,0,2023-10-18 16:50:00,176.625,176.625,176.309997,176.330795,571257.0
1697648100,0,2023-10-18 16:55:00,176.339996,176.460006,176.259994,176.380004,353104.0
1697648400,0,2023-10-18 17:00:00,176.370895,176.929992,176.225006,176.919998,672458.0
1697648700,0,2023-10-18 17:05:00,176.914993,177.089996,176.740005,177.009994,547757.0
1697649000,0,2023-10-18 17:10:00,177.020004,177.276794,176.86,177.169998,598214.0
1697649300,0,2023-10-18 17:15:00,177.160003,177.369995,177.009994,177.100006,906563.0
1697649600,0,2023-10-18 17:20:00,177.080001,177.160003,176.990005,177.059997,226329.0
1697649900,0,2023-10-18 17:25:00,177.070007,177.210006,176.990005,177.119995,257370.0
1697650200,0,2023-10-18 17:30:00,177.119995,177.119995,176.669998,176.720001,412777.0
1697650500,0,2023-10-18 17:35:00,176.699996,176.699996,176.389999,176.436996,502857.0
1697650800,0,2023-10-18 17:40:00,176.429992,176.529998,176.369995,176.455001,351566.0
1697651100,0,2023-10-18 17:45:00,176.449996,176.449996,176.220001,176.378494,345297.0
1697651400,0,2023-10-18 17:50:00,176.378997,176.659896,176.350006,176.600006,383455.0
1697651700,0,2023-10-18 17:55:00,176.589996,176.789993,176.509994,176.759994,322720.0
1697652000,0,2023-10-18 18:00:00,176.751007,176.820007,176.619995,176.800003,416396.0
1697652300,0,2023-10-18 18:05:00,176.800003,177.130004,176.649993,177.014999,461297.0
1697652600,0,2023-10-18 18:10:00,177.020004,177.020095,176.649993,176.690002,300305.0
1697652900,0,2023-10-18 18:15:00,176.684997,176.720001,176.475006,176.589996,371715.0
1697653200,0,2023-10-18 18:20:00,176.580001,176.789993,176.550003,176.705001,387416.0
1697653500,0,2023-10-18 18:25:00,176.710006,176.755004,176.61,176.695007,277573.0
1697653800,0,2023-10-18 18:30:00,176.684997,176.914993,176.639999,176.660003,318223.0
1697654100,0,2023-10-18 18:35:00,176.657699,176.710006,176.509994,176.520004,244222.0
1697654400,0,2023-10-18 18:40:00,176.509994,176.570007,176.380004,176.501205,386560.0
1697654700,0,2023-10-18 18:45:00,176.509994,176.595001,176.36,176.399993,298039.0
1697655000,0,2023-10-18 18:50:00,176.389999,176.419998,176.229995,176.289993,306622.0
1697655300,0,2023-10-18 18:55:00,176.300003,176.535003,176.299896,176.419998,835044.0
1697655600,0,2023-10-18 19:00:00,176.419998,176.440002,176.190002,176.279998,383156.0
1697655900,0,2023-10-18 19:05:00,176.279998,176.320007,176.039993,176.100006,412869.0
1697656200,0,2023-10-18 19:10:00,176.100006,176.179992,176.033004,176.050003,428334.0
1697656500,0,2023-10-18 19:15:00,176.054992,176.25,175.970001,176.240005,488243.0
1697656800,0,2023-10-18 19:20:00,176.235,176.290603,175.990005,176.039596,551250.0
1697657100,0,2023-10-18 19:25:00,176.030105,176.080001,175.779998,175.879898,597548.0
1697657400,0,2023-10-18 19:30:00,175.880004,176.070007,175.779998,176.065002,570193.0
1697657700,0,2023-10-18 19:35:00,176.059997,176.089996,175.820007,175.820007,487889.0
1697658000,0,2023-10-18 19:40:00,175.824996,175.889999,175.574996,175.580001,758702.0
1697658300,0,2023-10-18 19:45:00,175.589996,175.589996,175.11,175.255004,1163158.0
1697658600,0,2023-10-18 19:50:00,175.25,175.720001,175.25,175.701004,1109823.0
1697658900,0,2023-10-18 19:55:00,175.710006,175.910003,175.589996,175.781005,2352528.0
1697722200,0,2023-10-19 13:30:00,176.039993,176.660003,175.929992,176.345001,3670548.0
1697722500,0,2023-10-19 13:35:00,176.350006,176.419998,175.845001,176.068695,647834.0
1697722800,0,2023-10-19 13:40:00,176.059997,176.255004,175.949996,176.130004,700119.0
1697723100,0,2023-10-19 13:45:00,176.139999,176.399993,176.119995,176.369995,625303.0
1697723400,0,2023-10-19 13:50:00,176.369995,176.839996,176.365005,176.699996,770236.0
1697723700,0,2023-10-19 13:55:00,176.710006,176.854995,176.580001,176.840103,846994.0
1697724000,0,2023-10-19 14:00:00,176.850006,176.889999,176.5401,176.589996,665578.0
1697724300,0,2023-10-19 14:05:00,176.594894,176.929992,176.548004,176.738906,568956.0
1697724600,0,2023-10-19 14:10:00,176.729995,177.289993,176.720001,177.274993,891969.0
1697724900,0,2023-10-19 14:15:00,177.279998,177.330001,176.86,177.020004,619444.0
1697725200,0,2023-10-19 14:20:00,177.0,177.139999,176.630004,176.949996,498947.0
1697725500,0,2023-10-19 14:25:00,176.949996,176.9803,176.210006,176.210006,554354.0
1697725800,0,2023-10-19 14:30:00,176.210006,176.440002,176.160003,176.429992,693055.0
1697726100,0,2023-10-19 14:35:00,176.440002,176.75,176.429992,176.570007,557267.0
1697726400,0,2023-10-19 14:40:00,176.568099,176.869995,176.5,176.759994,462258.0
1697726700,0,2023-10-19 14:45:00,176.759994,176.809997,176.520004,176.585006,301503.0
1697727000,0,2023-10-19 14:50:00,176.559997,176.789993,176.330001,176.471405,333655.0
1697727300,0,2023-10-19 14:55:00,176.470001,176.679992,176.360107,176.464996,331656.0
1697727600,0,2023-10-19 15:00:00,176.460006,176.669998,176.240005,176.389999,418950.0
1697727900,0,2023-10-19 15:05:00,176.389999,176.410003,176.050003,176.199996,437975.0
1697728200,0,2023-10-19 15:10:00,176.199996,176.309997,176.035003,176.089996,328494.0
1697728500,0,2023-10-19 15:15:00,176.089996,176.160003,175.820007,175.934997,564054.0
1697728800,0,2023-10-19 15:20:00,175.940002,175.940002,175.634994,175.899902,780020.0
1697729100,0,2023-10-19 15:25:00,175.919998,176.264999,175.869995,176.249893,442869.0
1697729400,0,2023-10-19 15:30:00,176.25,176.350006,176.11,176.350006,400399.0
1697729700,0,2023-10-19 15:35:00,176.339996,176.451507,176.259994,176.331893,421445.0
1697730000,0,2023-10-19 15:40:00,176.339996,176.630004,176.300003,176.565002,511524.0
1697730300,0,2023-10-19 15:45:00,176.559997,176.720001,176.449005,176.660003,410800.0
1697730600,0,2023-10-19 15:50:00,176.660003,176.679992,176.475006,176.580001,364769.0
1697730900,0,2023-10-19 15:55:00,176.580001,176.630004,176.440002,176.479995,280045.0
1697731200,0,2023-10-19 16:00:00,176.472396,177.539993,176.100006,177.11,1330885.0
1697731500,0,2023-10-19 16:05:00,177.11,177.229995,176.669998,176.699996,741827.0
1697731800,0,2023-10-19 16:10:00,176.710006,176.940002,176.660003,176.720001,398144.0
1697732100,0,2023-10-19 16:15:00,176.710006,177.350006,176.619995,177.259994,553896.0
1697732400,0,2023-10-19 16:20:00,177.274993,177.761993,177.244995,177.559997,1156991.0
1697732700,0,2023-10-19 16:25:00,177.567993,177.616394,176.559997,176.679992,815975.0
1697733000,0,2023-10-19 16:30:00,176.690002,176.779998,175.880004,175.966201,724635.0
1697733300,0,2023-10-19 16:35:00,175.970001,175.970001,175.460006,175.699996,1054469.0
1697733600,0,2023-10-19 16:40:00,175.699996,176.059997,175.470001,175.830001,747073.0
1697733900,0,2023-10-19 16:45:00,175.830001,176.699996,175.809997,176.649993,640044.0
1697734200,0,2023-10-19 16:50:00,176.690002,177.059997,176.479995,177.050003,833088.0
1697734500,0,2023-10-19 16:55:00,177.039993,177.210006,176.779998,177.056106,594454.0
1697734800,0,2023-10-19 17:00:00,177.059997,177.479995,177.044998,177.259994,678307.0
1697735100,0,2023-10-19 17:05:00,177.270004,177.759994,177.190002,177.660003,594395.0
1697735400,0,2023-10-19 17:10:00,177.649993,177.839996,177.570007,177.630004,505209.0
1697735700,0,2023-10-19 17:15:00,177.649993,177.839996,177.36,177.740005,450143.0
1697736000,0,2023-10-19 17:20:00,177.75,177.809997,177.36,177.455001,426826.0
1697736300,0,2023-10-19 17:25:00,177.460006,177.550003,177.25,177.479995,327214.0
1697736600,0,2023-10-19 17:30:00,177.490005,177.830001,177.375,177.460006,385439.0
1697736900,0,2023-10-19 17:35:00,177.479995,177.539993,176.880004,176.990005,576411.0
1697737200,0,2023-10-19 17:40:00,176.9682,177.0,176.600006,176.667404,498890.0
1697737500,0,2023-10-19 17:45:00,176.669998,176.800003,176.559997,176.669998,351916.0
1697737800,0,2023-10-19 17:50:00,176.690002,176.914993,176.649993,176.794998,309050.0
1697738100,0,2023-10-19 17:55:00,176.800003,177.009994,176.669998,176.779998,403690.0
1697738400,0,2023-10-19 18:00:00,176.759994,177.005004,176.589996,176.770004,337511.0
1697738700,0,2023-10-19 18:05:00,176.779998,176.919998,176.610992,176.764999,292686.0
1697739000,0,2023-10-19 18:10:00,176.759994,177.0,176.759994,176.820007,307690.0
1697739300,0,2023-10-19 18:15:00,176.822494,177.020004,176.649993,176.86,288457.0
1697739600,0,2023-10-19 18:20:00,176.869995,176.919998,176.520004,176.520004,355190.0
1697739900,0,2023-10-19 18:25:00,176.529998,176.75,176.509994,176.589996,317256.0
1697740200,0,2023-10-19 18:30:00,176.589996,176.589996,175.910003,175.910095,547757.0
1697740500,0,2023-10-19 18:35:00,175.929992,175.990005,175.699996,175.929992,798962.0
1697740800,0,2023-10-19 18:40:00,175.919998,175.939895,175.619995,175.619995,490420.0
1697741100,0,2023-10-19 18:45:00,175.624496,175.770004,175.520004,175.619995,494732.0
1697741400,0,2023-10-19 18:50:00,175.618698,175.830001,175.580001,175.580001,1520153.0
1697741700,0,2023-10-19 18:55:00,175.580001,175.919998,175.550003,175.619995,433872.0
1697742000,0,2023-10-19 19:00:00,175.625106,175.919998,175.61,175.850006,440934.0
1697742300,0,2023-10-19 19:05:00,175.839996,175.937698,175.660003,175.695007,383590.0
1697742600,0,2023-10-19 19:10:00,175.695007,175.869995,175.605194,175.699996,488232.0
1697742900,0,2023-10-19 19:15:00,175.725006,175.867492,175.630004,175.867492,450884.0
1697743200,0,2023-10-19 19:20:00,175.869995,175.910003,175.589996,175.710006,464350.0
1697743500,0,2023-10-19 19:25:00,175.705001,175.759994,175.559997,175.740005,512370.0
1697743800,0,2023-10-19 19:30:00,175.729995,176.059997,175.679992,176.024993,582394.0
1697744100,0,2023-10-19 19:35:00,176.029998,176.050003,175.710006,175.726699,383984.0
1697744400,0,2023-10-19 19:40:00,175.735,175.740005,175.339996,175.375,782239.0
1697744700,0,2023-10-19 19:45:00,175.348205,175.689895,175.190002,175.639999,1078962.0
1697745000,0,2023-10-19 19:50:00,175.639999,175.880004,175.520004,175.770004,1000935.0
1697745300,0,2023-10-19 19:55:00,175.759994,175.759994,175.369995,175.449996,1748540.0
1697808600,0,2023-10-20 13:30:00,175.309997,175.389999,174.720001,174.850006,5632355.0
1697808900,0,2023-10-20 13:35:00,174.830001,175.141098,174.669998,174.850006,773389.0
1697809200,0,2023-10-20 13:40:00,174.853805,175.279998,174.809997,174.979995,953306.0
1697809500,0,2023-10-20 13:45:00,174.979995,175.419998,174.830001,175.220001,653890.0
1697809800,0,2023-10-20 13:50:00,175.220001,175.339996,174.86,175.270004,762828.0
1697810100,0,2023-10-20 13:55:00,175.270004,175.410003,175.089996,175.101593,650251.0
1697810400,0,2023-10-20 14:00:00,175.104995,175.320007,174.9001,175.070007,853286.0
1697810700,0,2023-10-20 14:05:00,175.070007,175.169998,174.657501,174.802795,559097.0
1697811000,0,2023-10-20 14:10:00,174.809997,174.889999,174.270004,174.389892,834172.0
1697811300,0,2023-10-20 14:15:00,174.380004,174.75,174.369995,174.619995,658881.0
1697811600,0,2023-10-20 14:20:00,174.600006,174.720001,174.280105,174.300003,590931.0
1697811900,0,2023-10-20 14:25:00,174.309997,174.379898,174.070007,174.240005,654023.0
1697812200,0,2023-10-20 14:30:00,174.240005,174.259994,173.889999,174.130004,946860.0
1697812500,0,2023-10-20 14:35:00,174.139999,174.25,173.744995,173.759994,1263829.0
1697812800,0,2023-10-20 14:40:00,173.75,173.830001,173.639999,173.669998,533463.0
1697813100,0,2023-10-20 14:45:00,173.667999,173.720001,173.440002,173.690002,1594913.0
1697813400,0,2023-10-20 14:50:00,173.699996,173.699996,173.509994,173.574996,730742.0
1697813700,0,2023-10-20 14:55:00,173.570007,173.570007,173.339996,173.365005,665297.0
1697814000,0,2023-10-20 15:00:00,173.36,173.679992,173.345001,173.61,800669.0
1697814300,0,2023-10-20 15:05:00,173.600006,173.669998,173.470001,173.5,814259.0
1697814600,0,2023-10-20 15:10:00,173.490005,173.589996,173.365005,173.490005,406537.0
1697814900,0,2023-10-20 15:15:00,173.490005,173.5,173.130004,173.259994,747606.0
1697815200,0,2023-10-20 15:20:00,173.25,173.25,172.800003,172.830001,721493.0
1697815500,0,2023-10-20 15:25:00,172.835006,172.889999,172.639999,172.869903,622953.0
1697815800,0,2023-10-20 15:30:00,172.880004,172.990005,172.779998,172.850006,627909.0
1697816100,0,2023-10-20 15:35:00,172.86,173.235,172.669998,173.115005,1101755.0
1697816400,0,2023-10-20 15:40:00,173.115005,173.259994,172.960006,173.089996,547715.0
1697816700,0,2023-10-20 15:45:00,173.089996,173.36,173.050094,173.324707,500538.0
1697817000,0,2023-10-20 15:50:00,173.311096,173.329895,173.11,173.261993,412280.0
1697817300,0,2023-10-20 15:55:00,173.261901,173.679992,173.259994,173.639999,621005.0
1697817600,0,2023-10-20 16:00:00,173.649993,173.839996,173.61,173.759994,584779.0
1697817900,0,2023-10-20 16:05:00,173.764999,173.830001,173.584396,173.669998,478613.0
1697818200,0,2023-10-20 16:10:00,173.669998,173.699996,173.419998,173.509994,360718.0
1697818500,0,2023-10-20 16:15:00,173.509994,173.699996,173.399993,173.669998,365188.0
1697818800,0,2023-10-20 16:20:00,173.690002,173.820007,173.61,173.789993,437750.0
1697819100,0,2023-10-20 16:25:00,173.789993,173.800003,173.509994,173.559997,326212.0
1697819400,0,2023-10-20 16:30:00,173.570007,173.830001,173.559997,173.800003,316740.0
1697819700,0,2023-10-20 16:35:00,173.800003,173.979995,173.729995,173.899993,361390.0
1697820000,0,2023-10-20 16:40:00,173.899993,173.899993,173.654602,173.710006,453097.0
1697820300,0,2023-10-20 16:45:00,173.710006,174.0,173.690002,173.955001,343451.0
1697820600,0,2023-10-20 16:50:00,173.960006,174.089996,173.839996,174.029998,374479.0
1697820900,0,2023-10-20 16:55:00,174.024993,174.36,174.009994,174.315002,926580.0
1697821200,0,2023-10-20 17:00:00,174.320007,174.384994,174.169998,174.190002,360472.0
1697821500,0,2023-10-20 17:05:00,174.210006,174.259994,173.979995,174.039993,370319.0
1697821800,0,2023-10-20 17:10:00,174.039993,174.259994,174.029998,174.241195,367409.0
1697822100,0,2023-10-20 17:15:00,174.229995,174.720001,174.115005,174.669998,875603.0
1697822400,0,2023-10-20 17:20:00,174.669998,174.669998,174.36,174.475006,474781.0
1697822700,0,2023-10-20 17:25:00,174.475006,174.475006,174.080001,174.179992,795581.0
1697823000,0,2023-10-20 17:30:00,174.184997,174.240005,174.009994,174.039993,343466.0
1697823300,0,2023-10-20 17:35:00,174.039993,174.190002,173.990005,174.010101,206679.0
1697823600,0,2023-10-20 17:40:00,174.009994,174.380004,174.0,174.25,377812.0
1697823900,0,2023-10-20 17:45:00,174.240295,174.304992,173.943496,174.020004,343416.0
1697824200,0,2023-10-20 17:50:00,174.029998,174.164993,173.887695,173.990005,346362.0
1697824500,0,2023-10-20 17:55:00,173.990005,174.304992,173.940002,174.300003,321795.0
1697824800,0,2023-10-20 18:00:00,174.300003,174.389999,174.050598,174.051101,464998.0
1697825100,0,2023-10-20 18:05:00,174.065002,174.134994,173.889999,174.009994,313277.0
1697825400,0,2023-10-20 18:10:00,174.029998,174.039901,173.649993,173.682693,408082.0
1697825700,0,2023-10-20 18:15:00,173.679992,173.75,173.460006,173.539993,666083.0
1697826000,0,2023-10-20 18:20:00,173.539993,173.740005,173.539993,173.669998,298865.0
1697826300,0,2023-10-20 18:25:00,173.660003,173.710098,173.524993,173.580001,316093.0
1697826600,0,2023-10-20 18:30:00,173.559997,173.609405,173.369995,173.559997,381782.0
1697826900,0,2023-10-20 18:35:00,173.559997,173.759994,173.339996,173.419998,428770.0
1697827200,0,2023-10-20 18:40:00,173.419998,173.490005,173.255004,173.464996,296192.0
1697827500,0,2023-10-20 18:45:00,173.460006,173.599899,173.410003,173.570007,293524.0
1697827800,0,2023-10-20 18:50:00,173.580001,173.729995,173.490005,173.690002,527782.0
1697828100,0,2023-10-20 18:55:00,173.690002,173.86,173.479995,173.509994,598623.0
1697828400,0,2023-10-20 19:00:00,173.529998,173.755004,173.455001,173.554992,334764.0
1697828700,0,2023-10-20 19:05:00,173.565002,173.710006,173.300003,173.309997,362465.0
1697829000,0,2023-10-20 19:10:00,173.309997,173.449996,173.179992,173.380004,420597.0
1697829300,0,2023-10-20 19:15:00,173.375,173.714996,173.315002,173.690002,735322.0
1697829600,0,2023-10-20 19:20:00,173.679992,173.684997,173.240005,173.309997,395388.0
1697829900,0,2023-10-20 19:25:00,173.300094,173.429992,173.125,173.380004,509101.0
1697830200,0,2023-10-20 19:30:00,173.369995,173.490005,173.285003,173.350006,467406.0
1697830500,0,2023-10-20 19:35:00,173.350006,173.434997,173.210006,173.36,574771.0
1697830800,0,2023-10-20 19:40:00,173.365005,173.380004,173.080001,173.175003,857776.0
1697831100,0,2023-10-20 19:45:00,173.184997,173.320007,173.100006,173.205001,827733.0
1697831400,0,2023-10-20 19:50:00,173.210006,173.229995,172.800003,172.86,1228625.0
1697831700,0,2023-10-20 19:55:00,172.865005,173.059997,172.809997,172.839996,2859395.0
1698067800,0,2023-10-23 13:30:00,171.589996,171.589996,170.649993,171.0,3627791.0
1698068100,0,2023-10-23 13:35:00,171.0,171.054992,170.259994,170.300003,1654672.0
1698068400,0,2023-10-23 13:40:00,170.339996,170.570007,170.009994,170.177505,1354316.0
1698068700,0,2023-10-23 13:45:00,170.169998,171.100006,169.929992,171.009994,1904295.0
1698069000,0,2023-10-23 13:50:00,170.990005,171.350006,170.699996,170.937194,1352557.0
1698069300,0,2023-10-23 13:55:00,170.934997,171.479904,170.929992,171.375,1048470.0
1698069600,0,2023-10-23 14:00:00,171.375,171.904998,171.160003,171.785003,1184674.0
1698069900,0,2023-10-23 14:05:00,171.789993,171.910003,171.199996,171.210006,819493.0
1698070200,0,2023-10-23 14:10:00,171.219802,171.529998,171.089996,171.490005,1029141.0
1698070500,0,2023-10-23 14:15:00,171.485,171.669906,171.170394,171.645996,651027.0
1698070800,0,2023-10-23 14:20:00,171.639999,171.770004,171.324996,171.699996,686147.0
1698071100,0,2023-10-23 14:25:00,171.695007,171.869903,171.520004,171.589996,627242.0
1698071400,0,2023-10-23 14:30:00,171.589996,171.710006,171.300003,171.317398,661529.0
1698071700,0,2023-10-23 14:35:00,171.315002,171.889999,171.169998,171.869995,586742.0
1698072000,0,2023-10-23 14:40:00,171.865005,171.970001,171.701995,171.919998,667611.0
1698072300,0,2023-10-23 14:45:00,171.925003,171.929992,171.5,171.725006,558927.0
1698072600,0,2023-10-23 14:50:00,171.740005,171.968994,171.720092,171.830001,504687.0
1698072900,0,2023-10-23 14:55:00,171.835006,172.229995,171.809997,172.210006,702489.0
1698073200,0,2023-10-23 15:00:00,172.220001,172.410003,172.085006,172.235,570806.0
1698073500,0,2023-10-23 15:05:00,172.240005,172.279998,172.020004,172.115005,507131.0
1698073800,0,2023-10-23 15:10:00,172.119995,172.509994,172.070007,172.460006,489128.0
1698074100,0,2023-10-23 15:15:00,172.470001,172.660003,172.449996,172.580001,525827.0
1698074400,0,2023-10-23 15:20:00,172.581298,172.880004,172.580001,172.862899,622178.0
1698074700,0,2023-10-23 15:25:00,172.865005,172.910293,172.789993,172.809997,431578.0
1698075000,0,2023-10-23 15:30:00,172.809997,172.839996,172.61,172.700103,373873.0
1698075300,0,2023-10-23 15:35:00,172.704895,172.985,172.619995,172.959899,461997.0
1698075600,0,2023-10-23 15:40:00,172.949996,172.960006,172.520004,172.539993,430836.0
1698075900,0,2023-10-23 15:45:00,172.539993,172.684997,172.410003,172.502807,479213.0
1698076200,0,2023-10-23 15:50:00,172.5,172.589996,172.410003,172.449996,359623.0
1698076500,0,2023-10-23 15:55:00,172.449996,172.630004,172.419998,172.580001,478560.0
1698076800,0,2023-10-23 16:00:00,172.600006,172.625,172.339996,172.365005,407964.0
1698077100,0,2023-10-23 16:05:00,172.36,172.729995,172.330093,172.630004,471700.0
1698077400,0,2023-10-23 16:10:00,172.620193,172.729995,172.440002,172.589904,334755.0
1698077700,0,2023-10-23 16:15:00,172.5708,172.746398,172.400894,172.400894,849137.0
1698078000,0,2023-10-23 16:20:00,172.410003,172.679992,172.279998,172.660003,475868.0
1698078300,0,2023-10-23 16:25:00,172.660003,172.899993,172.630004,172.839996,443857.0
1698078600,0,2023-10-23 16:30:00,172.86,172.899993,172.649993,172.699996,450752.0
1698078900,0,2023-10-23 16:35:00,172.699996,172.899993,172.639999,172.869995,335024.0
1698079200,0,2023-10-23 16:40:00,172.875,172.880004,172.690002,172.738998,258586.0
1698079500,0,2023-10-23 16:45:00,172.729995,172.869995,172.729995,172.824996,211490.0
1698079800,0,2023-10-23 16:50:00,172.830001,173.059997,172.824996,173.020004,415099.0
1698080100,0,2023-10-23 16:55:00,173.035003,173.619995,173.024993,173.600006,706671.0
1698080400,0,2023-10-23 17:00:00,173.61,173.639999,173.300003,173.419998,405339.0
1698080700,0,2023-10-23 17:05:00,173.414993,173.598999,173.389999,173.514999,326359.0
1698081000,0,2023-10-23 17:10:00,173.5,173.539993,173.220001,173.369995,482998.0
1698081300,0,2023-10-23 17:15:00,173.365005,173.399902,173.119995,173.168899,365457.0
1698081600,0,2023-10-23 17:20:00,173.169998,173.404998,173.113098,173.339996,316429.0
1698081900,0,2023-10-23 17:25:00,173.339996,173.419998,173.199996,173.309997,323565.0
1698082200,0,2023-10-23 17:30:00,173.309997,173.550003,173.210006,173.475006,387262.0
1698082500,0,2023-10-23 17:35:00,173.479995,173.580001,173.399993,173.5,273365.0
1698082800,0,2023-10-23 17:40:00,173.5,173.839996,173.494995,173.75,517205.0
1698083100,0,2023-10-23 17:45:00,173.755004,174.009994,173.649993,173.910003,630238.0
1698083400,0,2023-10-23 17:50:00,173.919998,173.970001,173.779998,173.809997,308853.0
1698083700,0,2023-10-23 17:55:00,173.800003,173.800003,173.375,173.520996,525432.0
1698084000,0,2023-10-23 18:00:00,173.520004,173.61,173.330001,173.604995,405333.0
1698084300,0,2023-10-23 18:05:00,173.61,173.812896,173.589996,173.759994,324764.0
1698084600,0,2023-10-23 18:10:00,173.75,173.779998,173.389999,173.5,394926.0
1698084900,0,2023-10-23 18:15:00,173.5,173.559997,173.210006,173.289993,356074.0
1698085200,0,2023-10-23 18:20:00,173.309997,173.470001,173.139007,173.420196,397354.0
1698085500,0,2023-10-23 18:25:00,173.419998,173.559997,173.36,173.380004,328967.0
1698085800,0,2023-10-23 18:30:00,173.389999,173.4953,173.220001,173.240005,307386.0
1698086100,0,2023-10-23 18:35:00,173.244995,173.477706,173.210006,173.427505,329069.0
1698086400,0,2023-10-23 18:40:00,173.429992,173.580001,173.231903,173.330001,515047.0
1698086700,0,2023-10-23 18:45:00,173.330001,173.619995,173.240005,173.490005,352543.0
1698087000,0,2023-10-23 18:50:00,173.490005,173.520004,173.260101,173.449996,306213.0
1698087300,0,2023-10-23 18:55:00,173.449996,173.514999,173.270004,173.5,350247.0
1698087600,0,2023-10-23 19:00:00,173.5,173.690002,173.427902,173.679901,430673.0
1698087900,0,2023-10-23 19:05:00,173.679992,173.725006,173.520004,173.632293,349948.0
1698088200,0,2023-10-23 19:10:00,173.639999,173.649993,173.119995,173.440002,730496.0
1698088500,0,2023-10-23 19:15:00,173.449996,173.570007,173.339996,173.511001,456331.0
1698088800,0,2023-10-23 19:20:00,173.520004,173.529998,173.089996,173.235,561638.0
1698089100,0,2023-10-23 19:25:00,173.235,173.389999,173.085006,173.132995,441587.0
1698089400,0,2023-10-23 19:30:00,173.145004,173.179992,172.960006,173.089996,547177.0
1698089700,0,2023-10-23 19:35:00,173.0979,173.115005,172.815002,172.940002,524139.0
1698090000,0,2023-10-23 19:40:00,172.940002,173.210006,172.919998,172.979995,603208.0
1698090300,0,2023-10-23 19:45:00,172.979995,173.259994,172.889999,173.190002,713609.0
1698090600,0,2023-10-23 19:50:00,173.190002,173.190002,172.839996,172.919998,865658.0
1698090900,0,2023-10-23 19:55:00,172.919998,173.149993,172.759994,172.960006,1983201.0
1698154200,0,2023-10-24 13:30:00,173.050003,173.309997,172.270004,172.895004,2165107.0
1698154500,0,2023-10-24 13:35:00,172.873397,172.899993,172.179992,172.679992,934439.0
1698154800,0,2023-10-24 13:40:00,172.690002,172.960006,172.621902,172.820007,773037.0
1698155100,0,2023-10-24 13:45:00,172.800003,172.800003,172.279998,172.389999,959279.0
1698155400,0,2023-10-24 13:50:00,172.380004,172.570007,171.960006,172.36,873065.0
1698155700,0,2023-10-24 13:55:00,172.350006,172.779998,172.175003,172.770004,803469.0
1698156000,0,2023-10-24 14:00:00,172.759994,172.804992,172.000106,172.070007,787223.0
1698156300,0,2023-10-24 14:05:00,172.059997,172.369995,172.029998,172.220001,821228.0
1698156600,0,2023-10-24 14:10:00,172.210006,172.270004,171.820007,172.009994,896734.0
1698156900,0,2023-10-24 14:15:00,172.009994,172.160003,171.809997,171.850006,742179.0
1698157200,0,2023-10-24 14:20:00,171.850006,172.809997,171.830001,172.779998,716726.0
1698157500,0,2023-10-24 14:25:00,172.779998,172.839996,172.5,172.830001,501362.0
1698157800,0,2023-10-24 14:30:00,172.824905,172.880004,172.529998,172.699996,486868.0
1698158100,0,2023-10-24 14:35:00,172.684997,172.889999,172.520004,172.865005,590506.0
1698158400,0,2023-10-24 14:40:00,172.86,172.870193,172.330001,172.570999,465911.0
1698158700,0,2023-10-24 14:45:00,172.580001,172.869995,172.490005,172.789993,445397.0
1698159000,0,2023-10-24 14:50:00,172.789993,172.820007,172.339996,172.380004,441378.0
1698159300,0,2023-10-24 14:55:00,172.388793,172.559997,172.279998,172.529998,521917.0
1698159600,0,2023-10-24 15:00:00,172.530197,172.554992,172.259994,172.5233,432139.0
1698159900,0,2023-10-24 15:05:00,172.520004,172.520004,172.309997,172.390197,289117.0
1698160200,0,2023-10-24 15:10:00,172.395004,172.630004,172.268997,172.582595,374960.0
1698160500,0,2023-10-24 15:15:00,172.589996,172.660003,172.460006,172.529998,376309.0
1698160800,0,2023-10-24 15:20:00,172.524993,172.600006,172.130004,172.240005,538015.0
1698161100,0,2023-10-24 15:25:00,172.235,172.399993,172.190002,172.304992,427711.0
1698161400,0,2023-10-24 15:30:00,172.309997,172.520004,172.279998,172.434997,336743.0
1698161700,0,2023-10-24 15:35:00,172.440002,172.479995,172.259994,172.349105,374842.0
1698162000,0,2023-10-24 15:40:00,172.350006,172.535003,172.289993,172.479995,299749.0
1698162300,0,2023-10-24 15:45:00,172.470001,172.748199,172.449996,172.694503,364801.0
1698162600,0,2023-10-24 15:50:00,172.684997,172.779998,172.570007,172.75,304743.0
1698162900,0,2023-10-24 15:55:00,172.740005,172.770004,172.529998,172.740203,381627.0
1698163200,0,2023-10-24 16:00:00,172.759994,173.020004,172.570098,172.639999,682385.0
1698163500,0,2023-10-24 16:05:00,172.639999,172.669998,172.490005,172.502807,237458.0
1698163800,0,2023-10-24 16:10:00,172.505004,172.619995,172.460006,172.475006,271558.0
1698164100,0,2023-10-24 16:15:00,172.460006,172.460006,172.199996,172.199996,362203.0
1698164400,0,2023-10-24 16:20:00,172.199996,172.25,172.074996,172.089996,342718.0
1698164700,0,2023-10-24 16:25:00,172.089996,172.169998,171.982803,172.080001,445029.0
1698165000,0,2023-10-24 16:30:00,172.100006,172.138,171.940002,171.985,327470.0
1698165300,0,2023-10-24 16:35:00,171.979995,172.050003,171.86,171.929992,314555.0
1698165600,0,2023-10-24 16:40:00,171.929992,171.940795,171.639999,171.678207,429846.0
1698165900,0,2023-10-24 16:45:00,171.669998,171.729995,171.527496,171.649993,333756.0
1698166200,0,2023-10-24 16:50:00,171.649993,171.720001,171.470993,171.509994,324046.0
1698166500,0,2023-10-24 16:55:00,171.509994,171.789993,171.449996,171.759994,340628.0
1698166800,0,2023-10-24 17:00:00,171.759994,171.940002,171.729995,171.774993,385403.0
1698167100,0,2023-10-24 17:05:00,171.785003,172.020004,171.75,171.869995,295573.0
1698167400,0,2023-10-24 17:10:00,171.869995,171.960006,171.699996,171.871994,254985.0
1698167700,0,2023-10-24 17:15:00,171.865005,172.020004,171.770004,171.979995,229590.0
1698168000,0,2023-10-24 17:20:00,171.970001,172.149993,171.970001,172.100006,257318.0
1698168300,0,2023-10-24 17:25:00,172.109893,172.199996,172.020004,172.190002,259808.0
1698168600,0,2023-10-24 17:30:00,172.199905,172.365005,172.11,172.149993,359402.0
1698168900,0,2023-10-24 17:35:00,172.160003,172.259994,172.089996,172.160095,252220.0
1698169200,0,2023-10-24 17:40:00,172.169998,172.235,171.960006,172.11,277708.0
1698169500,0,2023-10-24 17:45:00,172.100006,172.160003,171.939498,171.979995,278324.0
1698169800,0,2023-10-24 17:50:00,171.979995,172.190002,171.919998,172.080001,284219.0
1698170100,0,2023-10-24 17:55:00,172.080001,172.149993,171.940002,172.100006,248326.0
1698170400,0,2023-10-24 18:00:00,172.100006,172.210006,172.059997,172.130004,287364.0
1698170700,0,2023-10-24 18:05:00,172.130004,172.399993,172.115005,172.315002,251325.0
1698171000,0,2023-10-24 18:10:00,172.309997,172.399993,172.190002,172.369995,240957.0
1698171300,0,2023-10-24 18:15:00,172.369995,172.449996,172.255004,172.440002,323301.0
1698171600,0,2023-10-24 18:20:00,172.434997,172.580001,172.339996,172.559906,292349.0
1698171900,0,2023-10-24 18:25:00,172.559997,172.759994,172.529998,172.759994,315136.0
1698172200,0,2023-10-24 18:30:00,172.75,173.050201,172.679992,172.929992,588608.0
1698172500,0,2023-10-24 18:35:00,172.919998,173.014999,172.764999,172.850006,317750.0
1698172800,0,2023-10-24 18:40:00,172.850006,172.970001,172.75,172.949996,289597.0
1698173100,0,2023-10-24 18:45:00,172.951293,173.050003,172.889999,173.009994,325013.0
1698173400,0,2023-10-24 18:50:00,173.009994,173.160095,172.86,173.150207,405991.0
1698173700,0,2023-10-24 18:55:00,173.150894,173.175003,173.039993,173.119995,373834.0
1698174000,0,2023-10-24 19:00:00,173.119995,173.289993,173.119995,173.160003,1036553.0
1698174300,0,2023-10-24 19:05:00,173.169692,173.229995,173.035003,173.190002,361812.0
1698174600,0,2023-10-24 19:10:00,173.190002,173.5,173.184997,173.475006,666260.0
1698174900,0,2023-10-24 19:15:00,173.479995,173.649993,173.449996,173.550003,791602.0
1698175200,0,2023-10-24 19:20:00,173.559906,173.649993,173.472198,173.559997,387198.0
1698175500,0,2023-10-24 19:25:00,173.559997,173.669998,173.5,173.585006,419711.0
1698175800,0,2023-10-24 19:30:00,173.585006,173.619995,173.479995,173.485,405857.0
1698176100,0,2023-10-24 19:35:00,173.479995,173.570007,173.449996,173.490005,425271.0
1698176400,0,2023-10-24 19:40:00,173.490005,173.664993,173.490005,173.537994,564120.0
1698176700,0,2023-10-24 19:45:00,173.529998,173.580001,173.460006,173.539993,480528.0
1698177000,0,2023-10-24 19:50:00,173.539993,173.660003,173.229995,173.309997,1055197.0
1698177300,0,2023-10-24 19:55:00,173.309997,173.570007,173.299896,173.389999,1670401.0
1698240600,0,2023-10-25 13:30:00,171.880004,172.009994,170.949996,171.230102,2321797.0
1698240900,0,2023-10-25 13:35:00,171.220001,171.689895,171.120101,171.559997,835211.0
1698241200,0,2023-10-25 13:40:00,171.557907,171.634994,171.257904,171.460006,628328.0
1698241500,0,2023-10-25 13:45:00,171.449996,171.470001,171.11,171.11,712585.0
1698241800,0,2023-10-25 13:50:00,171.119995,171.330001,171.050003,171.199996,601953.0
1698242100,0,2023-10-25 13:55:00,171.190002,171.380004,171.130004,171.270004,651722.0
1698242400,0,2023-10-25 14:00:00,171.270004,171.774993,170.830001,171.690002,1679261.0
1698242700,0,2023-10-25 14:05:00,171.690002,171.979995,171.419998,171.850006,839368.0
1698243000,0,2023-10-25 14:10:00,171.854995,171.854995,171.340103,171.529998,549133.0
1698243300,0,2023-10-25 14:15:00,171.529998,172.218994,171.509994,171.899993,882752.0
1698243600,0,2023-10-25 14:20:00,171.910003,172.240005,171.869995,171.929992,745972.0
1698243900,0,2023-10-25 14:25:00,171.947692,172.130004,171.710006,172.130004,593938.0
1698244200,0,2023-10-25 14:30:00,172.130004,172.399993,171.990997,172.11,627423.0
1698244500,0,2023-10-25 14:35:00,172.119995,172.460006,171.880004,172.289993,647809.0
1698244800,0,2023-10-25 14:40:00,172.279998,172.440002,172.130004,172.220001,363299.0
1698245100,0,2023-10-25 14:45:00,172.214996,172.960006,172.150207,172.884994,941277.0
1698245400,0,2023-10-25 14:50:00,172.889999,172.914993,172.419998,172.490005,646954.0
1698245700,0,2023-10-25 14:55:00,172.5,172.539993,172.100006,172.139999,828746.0
1698246000,0,2023-10-25 15:00:00,172.145004,172.815002,172.130004,172.619995,888160.0
1698246300,0,2023-10-25 15:05:00,172.600006,172.979995,172.460006,172.839996,733524.0
1698246600,0,2023-10-25 15:10:00,172.820007,173.059997,172.770004,173.039901,534382.0
1698246900,0,2023-10-25 15:15:00,173.039901,173.039901,172.649993,172.839996,412544.0
1698247200,0,2023-10-25 15:20:00,172.839996,172.839996,172.270004,172.289993,572530.0
1698247500,0,2023-10-25 15:25:00,172.289993,172.539993,172.179992,172.445007,541569.0
1698247800,0,2023-10-25 15:30:00,172.445007,172.600006,172.335006,172.410003,480729.0
1698248100,0,2023-10-25 15:35:00,172.398498,172.520004,172.240005,172.494995,338756.0
1698248400,0,2023-10-25 15:40:00,172.490005,172.520004,172.009994,172.270004,465552.0
1698248700,0,2023-10-25 15:45:00,172.300003,172.470001,172.139999,172.149993,304624.0
1698249000,0,2023-10-25 15:50:00,172.149993,172.169998,171.990005,172.089996,368382.0
1698249300,0,2023-10-25 15:55:00,172.089996,172.130004,171.714996,171.740005,356772.0
1698249600,0,2023-10-25 16:00:00,171.740005,171.779998,171.539993,171.61,471970.0
1698249900,0,2023-10-25 16:05:00,171.61,171.770004,171.602005,171.733993,318694.0
1698250200,0,2023-10-25 16:10:00,171.740005,171.809997,171.629898,171.779998,274027.0
1698250500,0,2023-10-25 16:15:00,171.770004,171.949996,171.699996,171.735,279911.0
1698250800,0,2023-10-25 16:20:00,171.740005,171.910003,171.619995,171.788803,421933.0
1698251100,0,2023-10-25 16:25:00,171.779998,171.975006,171.740005,171.764999,359516.0
1698251400,0,2023-10-25 16:30:00,171.759994,172.0,171.679992,171.75,380829.0
1698251700,0,2023-10-25 16:35:00,171.740005,171.779998,171.589996,171.630004,376947.0
1698252000,0,2023-10-25 16:40:00,171.619995,171.6893,171.330001,171.520004,588206.0
1698252300,0,2023-10-25 16:45:00,171.509994,171.594604,171.449996,171.529998,326005.0
1698252600,0,2023-10-25 16:50:00,171.529998,171.779998,171.5,171.729995,303705.0
1698252900,0,2023-10-25 16:55:00,171.731292,171.978195,171.669998,171.919998,386850.0
1698253200,0,2023-10-25 17:00:00,171.919998,172.050003,171.485,171.509994,451295.0
1698253500,0,2023-10-25 17:05:00,171.529998,171.619995,171.460006,171.574996,328442.0
1698253800,0,2023-10-25 17:10:00,171.585006,171.639892,171.475006,171.480102,408612.0
1698254100,0,2023-10-25 17:15:00,171.485,171.679992,171.320007,171.399993,630744.0
1698254400,0,2023-10-25 17:20:00,171.389999,171.417999,171.199996,171.289993,435710.0
1698254700,0,2023-10-25 17:25:00,171.279998,171.289993,171.059997,171.145004,415645.0
1698255000,0,2023-10-25 17:30:00,171.139999,171.158996,170.889999,170.970001,508601.0
1698255300,0,2023-10-25 17:35:00,170.970001,171.020004,170.899993,170.929992,301831.0
1698255600,0,2023-10-25 17:40:00,170.921798,171.036499,170.809997,170.884994,412343.0
1698255900,0,2023-10-25 17:45:00,170.880004,171.050003,170.781402,170.808807,409629.0
1698256200,0,2023-10-25 17:50:00,170.800003,170.979995,170.770004,170.904998,307341.0
1698256500,0,2023-10-25 17:55:00,170.899993,171.210006,170.899993,171.125,656622.0
1698256800,0,2023-10-25 18:00:00,171.119995,171.434997,171.119995,171.279998,601827.0
1698257100,0,2023-10-25 18:05:00,171.279998,171.300003,171.119995,171.199996,352777.0
1698257400,0,2023-10-25 18:10:00,171.199996,171.449996,171.050003,171.410003,323763.0
1698257700,0,2023-10-25 18:15:00,171.399993,171.520004,171.289993,171.389892,379706.0
1698258000,0,2023-10-25 18:20:00,171.380004,171.554992,171.25,171.550003,425660.0
1698258300,0,2023-10-25 18:25:00,171.539993,171.619796,171.380004,171.419998,380730.0
1698258600,0,2023-10-25 18:30:00,171.429992,171.539993,171.289993,171.339996,311964.0
1698258900,0,2023-10-25 18:35:00,171.332702,171.389999,171.119995,171.169998,345809.0
1698259200,0,2023-10-25 18:40:00,171.169998,171.220001,171.059997,171.108093,228753.0
1698259500,0,2023-10-25 18:45:00,171.100006,171.169998,170.955001,170.990097,261859.0
1698259800,0,2023-10-25 18:50:00,170.990005,171.100006,170.940002,171.089996,322275.0
1698260100,0,2023-10-25 18:55:00,171.100006,171.330001,171.070007,171.089996,327321.0
1698260400,0,2023-10-25 19:00:00,171.095001,171.175003,170.919998,170.970001,384125.0
1698260700,0,2023-10-25 19:05:00,170.951004,171.0,170.839996,170.949996,457059.0
1698261000,0,2023-10-25 19:10:00,170.934997,171.009994,170.649993,170.669998,442220.0
1698261300,0,2023-10-25 19:15:00,170.660003,170.960006,170.660003,170.910003,515093.0
1698261600,0,2023-10-25 19:20:00,170.899993,171.210006,170.889999,171.190002,429193.0
1698261900,0,2023-10-25 19:25:00,171.184005,171.240005,170.970001,171.175003,521246.0
1698262200,0,2023-10-25 19:30:00,171.177795,171.389999,171.119995,171.255004,666152.0
1698262500,0,2023-10-25 19:35:00,171.255004,171.389999,171.199996,171.287994,564525.0
1698262800,0,2023-10-25 19:40:00,171.288497,171.300003,171.029998,171.098403,864769.0
1698263100,0,2023-10-25 19:45:00,171.095001,171.429992,171.054992,171.279998,790752.0
1698263400,0,2023-10-25 19:50:00,171.279998,171.429992,170.86,171.25,1427939.0
1698263700,0,2023-10-25 19:55:00,171.259994,171.270004,171.024993,171.089996,2677445.0
1698327000,0,2023-10-26 13:30:00,170.369995,171.220001,170.070007,170.729995,3091555.0
1698327300,0,2023-10-26 13:35:00,170.729995,171.377502,170.119995,170.120101,1122553.0
1698327600,0,2023-10-26 13:40:00,170.130004,171.009994,170.125,170.86,890417.0
1698327900,0,2023-10-26 13:45:00,170.869995,171.059997,170.059997,170.254394,883777.0
1698328200,0,2023-10-26 13:50:00,170.259994,170.330001,169.671005,169.824996,1259100.0
1698328500,0,2023-10-26 13:55:00,169.820007,169.929992,169.375,169.809997,901712.0
1698328800,0,2023-10-26 14:00:00,169.779998,170.029998,169.369995,169.369995,848498.0
1698329100,0,2023-10-26 14:05:00,169.369995,169.695007,169.201004,169.210006,834162.0
1698329400,0,2023-10-26 14:10:00,169.212295,169.627502,169.115005,169.179992,961989.0
1698329700,0,2023-10-26 14:15:00,169.179992,169.229995,168.820007,168.839996,937778.0
1698330000,0,2023-10-26 14:20:00,168.850006,169.149993,168.220001,168.244995,1064215.0
1698330300,0,2023-10-26 14:25:00,168.255004,168.75,168.130004,168.660003,1194377.0
1698330600,0,2023-10-26 14:30:00,168.649993,168.740005,168.339996,168.429992,866307.0
1698330900,0,2023-10-26 14:35:00,168.440002,168.449996,167.892501,167.9272,1380895.0
1698331200,0,2023-10-26 14:40:00,167.914993,168.509994,167.889999,168.480102,706997.0
1698331500,0,2023-10-26 14:45:00,168.490005,168.880004,168.455001,168.875,799076.0
1698331800,0,2023-10-26 14:50:00,168.869995,168.949996,168.413894,168.505004,961098.0
1698332100,0,2023-10-26 14:55:00,168.520004,168.570007,168.205001,168.315002,648975.0
1698332400,0,2023-10-26 15:00:00,168.309997,168.414993,167.889999,167.910003,740506.0
1698332700,0,2023-10-26 15:05:00,167.919998,167.919998,167.61,167.830001,827379.0
1698333000,0,2023-10-26 15:10:00,167.830001,168.059997,167.322006,167.380004,878069.0
1698333300,0,2023-10-26 15:15:00,167.389999,167.490005,167.160003,167.330001,750315.0
1698333600,0,2023-10-26 15:20:00,167.330001,167.419998,167.11,167.115005,870944.0
1698333900,0,2023-10-26 15:25:00,167.119995,167.149993,166.839996,166.9496,1210980.0
1698334200,0,2023-10-26 15:30:00,166.945007,167.309997,166.919998,167.279998,736436.0
1698334500,0,2023-10-26 15:35:00,167.289993,167.419998,167.190002,167.315002,547360.0
1698334800,0,2023-10-26 15:40:00,167.309997,167.330001,166.520004,166.559997,987480.0
1698335100,0,2023-10-26 15:45:00,166.565002,167.214996,166.550003,167.100006,838008.0
1698335400,0,2023-10-26 15:50:00,167.104995,167.350006,167.068801,167.285003,631587.0
1698335700,0,2023-10-26 15:55:00,167.279998,167.529998,167.259994,167.268203,467309.0
1698336000,0,2023-10-26 16:00:00,167.259994,167.320007,166.960006,166.975006,626789.0
1698336300,0,2023-10-26 16:05:00,166.970001,167.070007,166.61,166.690002,602562.0
1698336600,0,2023-10-26 16:10:00,166.690002,166.929992,166.639999,166.86,461300.0
1698336900,0,2023-10-26 16:15:00,166.86,166.86,166.259994,166.268798,644365.0
1698337200,0,2023-10-26 16:20:00,166.259994,166.339996,165.970001,166.039993,1318641.0
1698337500,0,2023-10-26 16:25:00,166.039993,166.309997,166.0,166.297393,678031.0
1698337800,0,2023-10-26 16:30:00,166.289993,166.434997,166.215499,166.264999,483610.0
1698338100,0,2023-10-26 16:35:00,166.259994,166.440002,166.11,166.125,474836.0
1698338400,0,2023-10-26 16:40:00,166.129501,166.440002,166.050704,166.380004,468589.0
1698338700,0,2023-10-26 16:45:00,166.369995,166.380004,166.050003,166.050003,500902.0
1698339000,0,2023-10-26 16:50:00,166.050003,166.139999,165.949996,166.119995,453116.0
1698339300,0,2023-10-26 16:55:00,166.119995,166.339996,166.042999,166.074996,448981.0
1698339600,0,2023-10-26 17:00:00,166.074996,166.699996,165.990005,166.61,982983.0
1698339900,0,2023-10-26 17:05:00,166.600006,166.690002,166.419998,166.5289,358822.0
1698340200,0,2023-10-26 17:10:00,166.529998,166.559997,166.289993,166.335006,301766.0
1698340500,0,2023-10-26 17:15:00,166.339996,166.446105,166.210006,166.240005,383640.0
1698340800,0,2023-10-26 17:20:00,166.240005,166.240005,165.770004,165.785995,544136.0
1698341100,0,2023-10-26 17:25:00,165.789993,165.970001,165.720001,165.949996,522135.0
1698341400,0,2023-10-26 17:30:00,165.949996,166.280303,165.669998,166.279998,629192.0
1698341700,0,2023-10-26 17:35:00,166.279907,166.455001,166.240005,166.270004,497444.0
1698342000,0,2023-10-26 17:40:00,166.270004,166.449996,166.190002,166.384994,420365.0
1698342300,0,2023-10-26 17:45:00,166.380004,166.660003,166.369995,166.550003,615052.0
1698342600,0,2023-10-26 17:50:00,166.559997,166.679,166.410095,166.619995,368463.0
1698342900,0,2023-10-26 17:55:00,166.619995,166.884994,166.514999,166.770004,569714.0
1698343200,0,2023-10-26 18:00:00,166.770004,166.949996,166.699996,166.830001,610563.0
1698343500,0,2023-10-26 18:05:00,166.830001,167.169998,166.820007,166.970001,507945.0
1698343800,0,2023-10-26 18:10:00,166.990005,167.380004,166.960006,167.309997,675657.0
1698344100,0,2023-10-26 18:15:00,167.320007,167.382904,166.880004,166.889999,445667.0
1698344400,0,2023-10-26 18:20:00,166.889999,167.009994,166.740005,166.759994,435864.0
1698344700,0,2023-10-26 18:25:00,166.75,167.179992,166.679992,167.179992,485805.0
1677609000,0,2023-02-28 18:30:00,148.957504,149.080001,148.729995,148.869995,537284.0
1677609300,0,2023-02-28 18:35:00,148.865005,148.949905,148.770004,148.809997,251733.0
1677609600,0,2023-02-28 18:40:00,148.799301,148.880004,148.740005,148.815002,255275.0
1677609900,0,2023-02-28 18:45:00,148.820007,148.910003,148.75,148.764999,280785.0
1677610200,0,2023-02-28 18:50:00,148.770004,148.850006,148.720001,148.820007,269934.0
1677610500,0,2023-02-28 18:55:00,148.820007,148.949996,148.789993,148.824996,205982.0
1677610800,0,2023-02-28 19:00:00,148.830001,148.985,148.815002,148.869995,196328.0
1677611100,0,2023-02-28 19:05:00,148.870803,148.884994,148.529998,148.779998,500224.0
1677611400,0,2023-02-28 19:10:00,148.774993,148.809097,148.669998,148.770004,246442.0
1677611700,0,2023-02-28 19:15:00,148.779998,148.789993,148.630004,148.729995,253936.0
1677612000,0,2023-02-28 19:20:00,148.720001,148.809997,148.630004,148.75,211875.0
1677612300,0,2023-02-28 19:25:00,148.740005,148.740005,148.580001,148.619995,285709.0
1677612600,0,2023-02-28 19:30:00,148.619995,148.630004,148.470001,148.506103,335651.0
1677612900,0,2023-02-28 19:35:00,148.509994,148.660003,148.410003,148.625,345108.0
1677613200,0,2023-02-28 19:40:00,148.619995,148.660003,148.460006,148.639404,270600.0
1677613500,0,2023-02-28 19:45:00,148.634994,148.759994,148.61,148.675003,372251.0
1677613800,0,2023-02-28 19:50:00,148.669998,148.740005,148.460006,148.485,265372.0
1677614100,0,2023-02-28 19:55:00,148.479995,148.479995,148.259994,148.317993,322139.0
1677614400,0,2023-02-28 20:00:00,148.315002,148.320007,148.210006,148.259994,320456.0
1677614700,0,2023-02-28 20:05:00,148.259994,148.348007,148.179992,148.285003,371497.0
1677615000,0,2023-02-28 20:10:00,148.285003,148.380004,148.190002,148.255004,322951.0
1677615300,0,2023-02-28 20:15:00,148.253005,148.300003,148.130096,148.225006,331752.0
1677615600,0,2023-02-28 20:20:00,148.220001,148.279998,148.080001,148.179992,379062.0
1677615900,0,2023-02-28 20:25:00,148.179397,148.179992,148.009994,148.070007,380418.0
1677616200,0,2023-02-28 20:30:00,148.080001,148.119995,147.919998,148.007995,587353.0
1677616500,0,2023-02-28 20:35:00,148.009994,148.020004,147.86,148.014999,378652.0
1677616800,0,2023-02-28 20:40:00,148.020004,148.080001,147.889999,148.018905,511531.0
1677617100,0,2023-02-28 20:45:00,148.0,148.119995,147.869995,147.889999,892439.0
1677617400,0,2023-02-28 20:50:00,147.889999,148.0,147.639999,147.830001,1184805.0
1677617700,0,2023-02-28 20:55:00,147.830001,147.949996,147.369995,147.399993,3142521.0
1677681000,0,2023-03-01 14:30:00,146.86,146.940002,146.61,146.740097,2634423.0
1677681300,0,2023-03-01 14:35:00,146.755004,146.899993,146.309997,146.61,1042716.0
1677681600,0,2023-03-01 14:40:00,146.61,146.740005,146.399993,146.449996,873470.0
1677681900,0,2023-03-01 14:45:00,146.455001,147.189895,146.391998,147.164993,882026.0
1677682200,0,2023-03-01 14:50:00,147.169998,147.2285,146.699996,146.949996,810538.0
1677682500,0,2023-03-01 14:55:00,146.970001,147.119995,146.779998,146.919998,721421.0
1677682800,0,2023-03-01 15:00:00,146.929992,147.149993,146.259994,146.279998,1128878.0
1677683100,0,2023-03-01 15:05:00,146.279998,146.279998,145.720001,145.985,1289230.0
1677683400,0,2023-03-01 15:10:00,145.979995,145.979995,145.509994,145.720001,811622.0
1677683700,0,2023-03-01 15:15:00,145.710006,145.850006,145.490005,145.771301,685892.0
1677684000,0,2023-03-01 15:20:00,145.779998,145.929992,145.589996,145.720001,585714.0
1677684300,0,2023-03-01 15:25:00,145.710006,145.830093,145.560104,145.669998,522349.0
1677684600,0,2023-03-01 15:30:00,145.660003,145.990005,145.600097,145.919998,521990.0
1677684900,0,2023-03-01 15:35:00,145.925003,146.440002,145.875,146.317504,735368.0
1677685200,0,2023-03-01 15:40:00,146.311004,146.770004,146.309997,146.660003,707463.0
1677685500,0,2023-03-01 15:45:00,146.660003,146.770004,146.509994,146.664993,557742.0
1677685800,0,2023-03-01 15:50:00,146.660003,146.669998,146.470001,146.520004,420129.0
1677686100,0,2023-03-01 15:55:00,146.520004,146.679992,146.350006,146.490005,598790.0
1677686400,0,2023-03-01 16:00:00,146.470001,146.470001,146.085006,146.133499,649446.0
1677686700,0,2023-03-01 16:05:00,146.130004,146.199996,145.710006,145.748596,651070.0
1677687000,0,2023-03-01 16:10:00,145.751998,145.751998,145.410003,145.559997,788425.0
1677687300,0,2023-03-01 16:15:00,145.550003,145.710006,145.490005,145.670196,486326.0
1677687600,0,2023-03-01 16:20:00,145.672698,145.866806,145.559997,145.866806,419285.0
1677687900,0,2023-03-01 16:25:00,145.869995,146.089996,145.869995,145.949996,1624159.0
1677688200,0,2023-03-01 16:30:00,145.955001,146.11,145.826095,145.949996,319290.0
1677688500,0,2023-03-01 16:35:00,145.958496,146.059997,145.740005,145.830001,280152.0
1677688800,0,2023-03-01 16:40:00,145.832504,146.238204,145.832504,146.061004,365875.0
1677689100,0,2023-03-01 16:45:00,146.070007,146.490097,146.050003,146.423995,432874.0
1677689400,0,2023-03-01 16:50:00,146.419998,146.630004,146.369995,146.445007,1017498.0
1677689700,0,2023-03-01 16:55:00,146.449996,146.578796,146.399993,146.448699,308842.0
1677690000,0,2023-03-01 17:00:00,146.460006,146.490005,146.320007,146.380004,256604.0
1677690300,0,2023-03-01 17:05:00,146.388595,146.625,146.330093,146.625,330796.0
1677690600,0,2023-03-01 17:10:00,146.629898,146.880004,146.429992,146.61,616726.0
1677690900,0,2023-03-01 17:15:00,146.61,146.660003,146.470001,146.509994,251178.0
1677691200,0,2023-03-01 17:20:00,146.509994,146.675003,146.429992,146.429992,294894.0
1677691500,0,2023-03-01 17:25:00,146.429992,146.669998,146.410003,146.419998,326236.0
1677691800,0,2023-03-01 17:30:00,146.429992,146.544998,146.410003,146.419998,241576.0
1677692100,0,2023-03-01 17:35:00,146.425003,146.61,146.36,146.449996,374245.0
1677692400,0,2023-03-01 17:40:00,146.440002,146.570098,146.434997,146.505004,227107.0
1677692700,0,2023-03-01 17:45:00,146.510192,146.604995,146.350006,146.429992,269880.0
1677693000,0,2023-03-01 17:50:00,146.440002,146.563507,146.36,146.490005,244289.0
1677693300,0,2023-03-01 17:55:00,146.492004,146.520004,146.309997,146.384994,259321.0
1677693600,0,2023-03-01 18:00:00,146.380096,146.399993,146.240005,146.281295,328835.0
1677693900,0,2023-03-01 18:05:00,146.279998,146.339996,146.134994,146.190002,246378.0
1677694200,0,2023-03-01 18:10:00,146.195007,146.199996,146.089996,146.184997,221354.0
1677694500,0,2023-03-01 18:15:00,146.190002,146.279998,146.100006,146.134902,254417.0
1677694800,0,2023-03-01 18:20:00,146.130905,146.139999,145.949996,145.979995,383113.0
1677695100,0,2023-03-01 18:25:00,145.970001,146.100006,145.949996,145.970001,233446.0
1677695400,0,2023-03-01 18:30:00,145.970001,145.970001,145.740005,145.798004,387215.0
1677695700,0,2023-03-01 18:35:00,145.789993,145.964996,145.720001,145.952194,289608.0
1677696000,0,2023-03-01 18:40:00,145.960006,146.014999,145.878494,145.910003,282477.0
1677696300,0,2023-03-01 18:45:00,145.899993,145.899993,145.75,145.865005,259378.0
1677696600,0,2023-03-01 18:50:00,145.869995,145.919998,145.720092,145.823303,222553.0
1677696900,0,2023-03-01 18:55:00,145.824996,145.919998,145.729995,145.880004,216650.0
1677697200,0,2023-03-01 19:00:00,145.875,145.899993,145.664993,145.770004,342174.0
1677697500,0,2023-03-01 19:05:00,145.759994,145.764602,145.604995,145.75,288194.0
1677697800,0,2023-03-01 19:10:00,145.75,145.929992,145.740005,145.86,283578.0
1677698100,0,2023-03-01 19:15:00,145.86,145.86,145.580001,145.61,376943.0
1677698400,0,2023-03-01 19:20:00,145.604995,145.660003,145.5,145.550003,441502.0
1677698700,0,2023-03-01 19:25:00,145.543899,145.550003,145.350006,145.36,455726.0
1677699000,0,2023-03-01 19:30:00,145.369995,145.429992,145.289993,145.419998,330371.0
1677699300,0,2023-03-01 19:35:00,145.414993,145.490005,145.345001,145.479995,445760.0
1677699600,0,2023-03-01 19:40:00,145.485,145.490005,145.339996,145.430206,405132.0
1677699900,0,2023-03-01 19:45:00,145.429992,145.449996,145.289993,145.36,367453.0
1677700200,0,2023-03-01 19:50:00,145.36,145.600006,145.259994,145.529998,569822.0
1677700500,0,2023-03-01 19:55:00,145.529998,145.600006,145.479995,145.490005,467537.0
1677700800,0,2023-03-01 20:00:00,145.490005,145.649902,145.389999,145.460006,571159.0
1677701100,0,2023-03-01 20:05:00,145.460006,145.639999,145.449996,145.580001,539333.0
1677701400,0,2023-03-01 20:10:00,145.585006,145.686004,145.542999,145.583602,574148.0
1677701700,0,2023-03-01 20:15:00,145.589996,145.619995,145.410003,145.479995,462462.0
1677702000,0,2023-03-01 20:20:00,145.479995,145.559997,145.289993,145.294998,594695.0
1677702300,0,2023-03-01 20:25:00,145.294998,145.339996,145.179992,145.225006,612260.0
1677702600,0,2023-03-01 20:30:00,145.225006,145.320007,145.169998,145.229995,796699.0
1677702900,0,2023-03-01 20:35:00,145.229995,145.229995,145.009994,145.050003,989605.0
1677703200,0,2023-03-01 20:40:00,145.050003,145.460006,145.044998,145.449996,831820.0
1677703500,0,2023-03-01 20:45:00,145.449996,145.679992,145.449996,145.649993,1023944.0
1677703800,0,2023-03-01 20:50:00,145.654998,145.660003,145.260192,145.380004,1080076.0
1677704100,0,2023-03-01 20:55:00,145.380004,145.410003,145.169998,145.320007,2594840.0
1677767400,0,2023-03-02 14:30:00,144.380004,144.75,144.100006,144.529998,2585888.0
1677767700,0,2023-03-02 14:35:00,144.539993,144.690002,144.119995,144.630004,952886.0
1677768000,0,2023-03-02 14:40:00,144.630004,144.710006,144.179992,144.350006,825190.0
1677768300,0,2023-03-02 14:45:00,144.350006,144.640899,144.160003,144.259994,898159.0
1677768600,0,2023-03-02 14:50:00,144.259994,144.789993,144.229995,144.485,1100022.0
1677768900,0,2023-03-02 14:55:00,144.479995,144.524993,144.029998,144.339996,873921.0
1677769200,0,2023-03-02 15:00:00,144.354995,144.634994,144.270004,144.61,847914.0
1677769500,0,2023-03-02 15:05:00,144.61,144.705001,144.210006,144.339996,655028.0
1677769800,0,2023-03-02 15:10:00,144.349899,144.464996,144.130004,144.279998,665861.0
1677770100,0,2023-03-02 15:15:00,144.264999,144.559997,144.11,144.190002,733590.0
1677770400,0,2023-03-02 15:20:00,144.190002,144.308593,143.899993,144.240005,765134.0
1677770700,0,2023-03-02 15:25:00,144.240005,144.619995,144.070007,144.550003,529713.0
1677771000,0,2023-03-02 15:30:00,144.559997,144.660003,144.179992,144.380004,643910.0
1677771300,0,2023-03-02 15:35:00,144.370193,144.580001,144.210006,144.289993,384981.0
1677771600,0,2023-03-02 15:40:00,144.292495,144.479995,144.270004,144.449996,317689.0
1677771900,0,2023-03-02 15:45:00,144.455001,144.539993,144.289993,144.369995,366183.0
1677772200,0,2023-03-02 15:50:00,144.369995,144.630004,144.330001,144.600006,439108.0
1677772500,0,2023-03-02 15:55:00,144.600006,144.649993,144.479995,144.487106,942426.0
1677772800,0,2023-03-02 16:00:00,144.485,144.731506,144.4001,144.410003,437701.0
1677773100,0,2023-03-02 16:05:00,144.410003,144.660003,144.36,144.479995,298727.0
1677773400,0,2023-03-02 16:10:00,144.470001,144.490005,144.255004,144.270004,347582.0
1677773700,0,2023-03-02 16:15:00,144.298004,144.550003,144.280395,144.294097,325950.0
1677774000,0,2023-03-02 16:20:00,144.294998,144.404998,144.240097,144.289993,303952.0
1677774300,0,2023-03-02 16:25:00,144.285003,144.375,144.130004,144.210006,380361.0
1677774600,0,2023-03-02 16:30:00,144.199996,144.25,144.080001,144.139999,366526.0
1677774900,0,2023-03-02 16:35:00,144.139999,144.154998,144.029998,144.134994,301654.0
1677775200,0,2023-03-02 16:40:00,144.138,144.229995,143.971405,144.089996,420435.0
1677775500,0,2023-03-02 16:45:00,144.080001,144.240005,144.070007,144.220001,295048.0
1677775800,0,2023-03-02 16:50:00,144.229995,144.275299,144.100006,144.149993,286091.0
1677776100,0,2023-03-02 16:55:00,144.160003,144.380004,144.104995,144.348907,286730.0
1677776400,0,2023-03-02 17:00:00,144.354995,144.494995,144.354995,144.464996,258925.0
1677776700,0,2023-03-02 17:05:00,144.470001,144.529998,144.399993,144.490005,292202.0
1677777000,0,2023-03-02 17:10:00,144.492401,144.580001,144.410003,144.570007,347304.0
1677777300,0,2023-03-02 17:15:00,144.567504,144.618392,144.359893,144.365005,386938.0
1677777600,0,2023-03-02 17:20:00,144.365005,144.5,144.339996,144.429901,269580.0
1677777900,0,2023-03-02 17:25:00,144.429992,144.460006,144.354995,144.36,329023.0
1677778200,0,2023-03-02 17:30:00,144.36,144.660003,144.36,144.494995,485183.0
1677778500,0,2023-03-02 17:35:00,144.494995,144.5139,144.36,144.399993,372172.0
1677778800,0,2023-03-02 17:40:00,144.411895,144.421493,144.240005,144.279998,442081.0
1677779100,0,2023-03-02 17:45:00,144.289993,144.309997,144.221496,144.240005,228554.0
1677779400,0,2023-03-02 17:50:00,144.240005,144.320007,144.229995,144.294998,241286.0
1677779700,0,2023-03-02 17:55:00,144.294998,144.479995,144.240005,144.449996,310157.0
1677780000,0,2023-03-02 18:00:00,144.460006,144.619995,144.429992,144.565002,317057.0
1677780300,0,2023-03-02 18:05:00,144.559997,144.559997,144.380004,144.449996,318154.0
1677780600,0,2023-03-02 18:10:00,144.454605,144.490005,144.365005,144.445007,194725.0
1677780900,0,2023-03-02 18:15:00,144.449996,144.464996,144.279998,144.464996,204729.0
1677781200,0,2023-03-02 18:20:00,144.464996,144.660003,144.429992,144.539901,305371.0
1677781500,0,2023-03-02 18:25:00,144.539993,144.649993,144.490005,144.559997,269586.0
1677781800,0,2023-03-02 18:30:00,144.550003,144.649993,144.539993,144.615005,246440.0
1677782100,0,2023-03-02 18:35:00,144.619995,145.240005,144.619995,144.949996,1246210.0
1677782400,0,2023-03-02 18:40:00,144.958801,145.11,144.789993,144.830001,359244.0
1677782700,0,2023-03-02 18:45:00,144.820007,145.009994,144.779998,144.962493,310906.0
1677783000,0,2023-03-02 18:50:00,144.964996,145.279998,144.960006,145.179992,391991.0
1677783300,0,2023-03-02 18:55:00,145.169998,145.559906,145.169998,145.539993,536742.0
1677783600,0,2023-03-02 19:00:00,145.550003,145.990005,145.544998,145.820007,904893.0
1677783900,0,2023-03-02 19:05:00,145.809997,145.850006,145.639999,145.679992,673729.0
1677784200,0,2023-03-02 19:10:00,145.675003,145.770004,145.470001,145.514999,470934.0
1677784500,0,2023-03-02 19:15:00,145.520004,145.649993,145.389999,145.634994,510928.0
1677784800,0,2023-03-02 19:20:00,145.639999,145.669998,145.490005,145.664993,421111.0
1677785100,0,2023-03-02 19:25:00,145.654998,145.949996,145.630004,145.874099,741488.0
1677785400,0,2023-03-02 19:30:00,145.880004,146.048202,145.850006,145.8992,624069.0
1677785700,0,2023-03-02 19:35:00,145.897094,145.897094,145.679992,145.759994,428416.0
1677786000,0,2023-03-02 19:40:00,145.770004,145.880004,145.729995,145.815002,319088.0
1677786300,0,2023-03-02 19:45:00,145.815902,145.880004,145.759994,145.839996,317561.0
1677786600,0,2023-03-02 19:50:00,145.839996,145.880004,145.740005,145.772003,271802.0
1677786900,0,2023-03-02 19:55:00,145.774993,145.929992,145.742797,145.854995,295460.0
1677787200,0,2023-03-02 20:00:00,145.839996,145.949996,145.580001,145.628295,610452.0
1677787500,0,2023-03-02 20:05:00,145.619995,145.820007,145.564697,145.817993,382124.0
1677787800,0,2023-03-02 20:10:00,145.809997,146.009994,145.791595,145.985,443474.0
1677788100,0,2023-03-02 20:15:00,145.994995,146.264999,145.949996,145.985,669175.0
1677788400,0,2023-03-02 20:20:00,145.979995,146.220001,145.940002,146.160003,440436.0
1677788700,0,2023-03-02 20:25:00,146.151702,146.309997,146.133499,146.194198,401101.0
1677789000,0,2023-03-02 20:30:00,146.190002,146.464996,146.125,146.464996,665952.0
1677789300,0,2023-03-02 20:35:00,146.460006,146.710006,146.425003,146.559906,1006251.0
1677789600,0,2023-03-02 20:40:00,146.550003,146.630004,146.25,146.259994,916984.0
1677789900,0,2023-03-02 20:45:00,146.25,146.399993,146.149993,146.380004,799274.0
1677790200,0,2023-03-02 20:50:00,146.375,146.375,145.839996,145.880004,1179723.0
1677790500,0,2023-03-02 20:55:00,145.869995,145.990005,145.729995,145.919998,2324767.0
1677853800,0,2023-03-03 14:30:00,148.044998,148.559997,147.330001,147.929992,4203778.0
1677854100,0,2023-03-03 14:35:00,147.929992,148.5,147.789993,148.264999,1459632.0
1677854400,0,2023-03-03 14:40:00,148.270004,148.899993,148.270004,148.524993,1718117.0
1677854700,0,2023-03-03 14:45:00,148.529998,149.029998,148.520004,148.850006,1196227.0
1677855000,0,2023-03-03 14:50:00,148.865005,149.25,148.570007,149.120803,1141649.0
1677855300,0,2023-03-03 14:55:00,149.119995,149.479995,149.088195,149.470001,1459245.0
1677855600,0,2023-03-03 15:00:00,149.470001,149.75,149.100006,149.550003,1707077.0
1677855900,0,2023-03-03 15:05:00,149.550003,149.559997,149.029998,149.249893,1178735.0
1677856200,0,2023-03-03 15:10:00,149.229995,149.960006,149.139999,149.919906,1119994.0
1677856500,0,2023-03-03 15:15:00,149.918395,150.160003,149.660003,149.690002,1430658.0
1677856800,0,2023-03-03 15:20:00,149.679992,149.729995,149.520004,149.669998,724621.0
1677857100,0,2023-03-03 15:25:00,149.669998,150.160003,149.669998,150.149993,985354.0
1677857400,0,2023-03-03 15:30:00,150.139999,150.169998,149.809997,149.949996,724578.0
1677857700,0,2023-03-03 15:35:00,149.949996,150.0,149.600006,149.639999,710637.0
1677858000,0,2023-03-03 15:40:00,149.639999,149.785003,149.443893,149.7733,850409.0
1677858300,0,2023-03-03 15:45:00,149.779998,150.044998,149.660003,149.86,765601.0
1677858600,0,2023-03-03 15:50:00,149.850006,149.895004,149.479904,149.649002,836552.0
1677858900,0,2023-03-03 15:55:00,149.645004,149.910003,149.449996,149.638397,499654.0
1677859200,0,2023-03-03 16:00:00,149.639999,149.770004,149.470001,149.61,491643.0
1677859500,0,2023-03-03 16:05:00,149.615005,149.875,149.550003,149.735,430319.0
1677859800,0,2023-03-03 16:10:00,149.734893,149.800003,149.449996,149.690002,540887.0
1677860100,0,2023-03-03 16:15:00,149.699996,149.940002,149.619995,149.75,513218.0
1677860400,0,2023-03-03 16:20:00,149.759994,149.759994,149.469894,149.570007,475841.0
1677860700,0,2023-03-03 16:25:00,149.544998,149.61,149.375,149.570007,553007.0
1677861000,0,2023-03-03 16:30:00,149.574996,149.759994,149.259994,149.324996,664914.0
1677861300,0,2023-03-03 16:35:00,149.320007,149.619995,149.294998,149.349105,536163.0
1677861600,0,2023-03-03 16:40:00,149.350006,149.479995,149.270095,149.410003,420034.0
1677861900,0,2023-03-03 16:45:00,149.412796,149.669998,149.369995,149.529998,552619.0
1677862200,0,2023-03-03 16:50:00,149.544998,149.789993,149.535003,149.729995,508331.0
1677862500,0,2023-03-03 16:55:00,149.740005,149.979995,149.705703,149.839996,492391.0
1677862800,0,2023-03-03 17:00:00,149.8367,149.910003,149.730895,149.854995,405849.0
1677863100,0,2023-03-03 17:05:00,149.852905,149.895004,149.710006,149.789993,338116.0
1677863400,0,2023-03-03 17:10:00,149.779998,149.960098,149.738693,149.770996,390986.0
1677863700,0,2023-03-03 17:15:00,149.779998,149.850006,149.720001,149.824996,374147.0
1677864000,0,2023-03-03 17:20:00,149.820007,149.937896,149.710006,149.934997,1413859.0
1677864300,0,2023-03-03 17:25:00,149.934997,150.029998,149.880004,149.914199,565662.0
1677864600,0,2023-03-03 17:30:00,149.914993,149.925003,149.660095,149.679901,439031.0
1677864900,0,2023-03-03 17:35:00,149.677795,149.770004,149.600097,149.740005,410683.0
1677865200,0,2023-03-03 17:40:00,149.75,149.800003,149.679992,149.789901,364401.0
1677865500,0,2023-03-03 17:45:00,149.785003,149.970001,149.759994,149.910095,397141.0
1677865800,0,2023-03-03 17:50:00,149.919998,150.059997,149.852203,150.054992,473742.0
1677866100,0,2023-03-03 17:55:00,150.059997,150.240005,150.050003,150.2117,661312.0
1677866400,0,2023-03-03 18:00:00,150.229995,150.259994,150.089996,150.119995,470062.0
1677866700,0,2023-03-03 18:05:00,150.110595,150.320007,150.110595,150.220001,1559401.0
1677867000,0,2023-03-03 18:10:00,150.220001,150.235,150.080001,150.186706,436873.0
1677867300,0,2023-03-03 18:15:00,150.184997,150.190002,149.970001,150.009994,464816.0
1677867600,0,2023-03-03 18:20:00,150.001007,150.039993,149.884597,150.020004,499891.0
1677867900,0,2023-03-03 18:25:00,150.020004,150.175003,150.0,150.101394,411483.0
1677868200,0,2023-03-03 18:30:00,150.104995,150.178604,149.910003,149.929901,388869.0
1677868500,0,2023-03-03 18:35:00,149.919998,150.080001,149.914993,150.074996,370528.0
1677868800,0,2023-03-03 18:40:00,150.074996,150.130004,149.970001,150.029907,468635.0
1677869100,0,2023-03-03 18:45:00,150.029998,150.214996,150.029998,150.198593,359683.0
1677869400,0,2023-03-03 18:50:00,150.195007,150.25,150.149993,150.212005,473753.0
1677869700,0,2023-03-03 18:55:00,150.199996,150.25,150.100006,150.228698,321809.0
1677870000,0,2023-03-03 19:00:00,150.220001,150.320007,150.100006,150.274993,375729.0
1677870300,0,2023-03-03 19:05:00,150.272506,150.479995,150.230102,150.414993,518677.0
1677870600,0,2023-03-03 19:10:00,150.419998,150.559997,150.369995,150.529998,611270.0
1677870900,0,2023-03-03 19:15:00,150.524993,150.567993,150.5,150.567993,377628.0
1677871200,0,2023-03-03 19:20:00,150.570007,150.699996,150.569793,150.684997,529702.0
1677871500,0,2023-03-03 19:25:00,150.690002,150.809997,150.550003,150.759994,900017.0
1677871800,0,2023-03-03 19:30:00,150.759994,150.889999,150.680099,150.755004,656853.0
1677872100,0,2023-03-03 19:35:00,150.744995,150.755004,150.630004,150.639892,439592.0
1677872400,0,2023-03-03 19:40:00,150.634994,150.800003,150.620193,150.779998,373211.0
1677872700,0,2023-03-03 19:45:00,150.781494,150.839996,150.699996,150.809997,365804.0
1677873000,0,2023-03-03 19:50:00,150.800003,150.820007,150.699005,150.710006,368464.0
1677873300,0,2023-03-03 19:55:00,150.710006,150.830001,150.639999,150.830001,424965.0
1677873600,0,2023-03-03 20:00:00,150.835006,150.889999,150.705001,150.789993,604448.0
1677873900,0,2023-03-03 20:05:00,150.794998,150.929992,150.744995,150.800003,648702.0
1677874200,0,2023-03-03 20:10:00,150.804992,150.889999,150.699996,150.835006,646846.0
1677874500,0,2023-03-03 20:15:00,150.839996,150.854995,150.649993,150.699996,501593.0
1677874800,0,2023-03-03 20:20:00,150.699996,150.914993,150.690002,150.893798,574062.0
1677875100,0,2023-03-03 20:25:00,150.895004,150.970001,150.725006,150.919998,622975.0
1677875400,0,2023-03-03 20:30:00,150.910003,150.949996,150.764999,150.899993,694669.0
1677875700,0,2023-03-03 20:35:00,150.895004,150.9169,150.759994,150.880004,674919.0
1677876000,0,2023-03-03 20:40:00,150.869995,150.949996,150.809997,150.904998,773261.0
1677876300,0,2023-03-03 20:45:00,150.899993,150.945007,150.690002,150.746002,945476.0
1677876600,0,2023-03-03 20:50:00,150.75,150.899993,150.529998,150.829895,1623477.0
1677876900,0,2023-03-03 20:55:00,150.830001,151.11,150.789993,151.100006,2735820.0
1678113000,0,2023-03-06 14:30:00,153.785003,154.600006,153.460098,154.235,6222064.0
1678113300,0,2023-03-06 14:35:00,154.220001,154.699996,153.929992,154.539993,2443717.0
1678113600,0,2023-03-06 14:40:00,154.550003,155.029998,154.529998,154.649993,2652628.0
1678113900,0,2023-03-06 14:45:00,154.660003,154.904998,153.460006,153.601898,2479835.0
1678114200,0,2023-03-06 14:50:00,153.602203,154.308898,153.470001,154.230102,1549761.0
1678114500,0,2023-03-06 14:55:00,154.240005,154.429992,154.057296,154.429901,1167875.0
1678114800,0,2023-03-06 15:00:00,154.410003,154.570007,154.139999,154.485,1340016.0
1678115100,0,2023-03-06 15:05:00,154.479995,154.889999,154.309997,154.755798,2120318.0
1678115400,0,2023-03-06 15:10:00,154.740097,154.839996,154.580001,154.839996,925944.0
1678115700,0,2023-03-06 15:15:00,154.830001,155.25,154.660003,154.979995,1517077.0
1678116000,0,2023-03-06 15:20:00,154.979995,155.190002,154.824996,155.167602,917885.0
1678116300,0,2023-03-06 15:25:00,155.154998,155.1669,154.910003,155.029998,839038.0
1678116600,0,2023-03-06 15:30:00,155.031005,155.190002,154.919998,154.990005,987953.0
1678116900,0,2023-03-06 15:35:00,154.990005,155.199996,154.759994,155.179992,1202380.0
1678117200,0,2023-03-06 15:40:00,155.175003,155.529998,155.169998,155.449996,1404330.0
1678117500,0,2023-03-06 15:45:00,155.449996,155.580001,155.240005,155.404998,1063112.0
1678117800,0,2023-03-06 15:50:00,155.410003,155.419998,155.160003,155.289993,2458635.0
1678118100,0,2023-03-06 15:55:00,155.280502,155.389007,155.119995,155.146697,793311.0
1678118400,0,2023-03-06 16:00:00,155.149993,155.259994,155.149993,155.214996,177067.0
1678118700,0,2023-03-06 16:05:00,155.470001,155.649993,155.429992,155.61,1673660.0
1678119000,0,2023-03-06 16:10:00,155.615005,155.889999,155.529998,155.850006,1199483.0
1678119300,0,2023-03-06 16:15:00,155.850006,156.070007,155.809097,155.884506,1461345.0
1678119600,0,2023-03-06 16:20:00,155.880004,155.910003,155.630004,155.679901,987395.0
1678119900,0,2023-03-06 16:25:00,155.679992,155.755004,155.369995,155.399993,1036575.0
1678120200,0,2023-03-06 16:30:00,155.395004,155.679992,155.313507,155.609893,1023640.0
1678120500,0,2023-03-06 16:35:00,155.609893,155.770004,155.529907,155.725006,636212.0
1678120800,0,2023-03-06 16:40:00,155.729995,155.800003,155.610794,155.800003,541476.0
1678121100,0,2023-03-06 16:45:00,155.7901,155.875,155.520004,155.589996,708128.0
1678121400,0,2023-03-06 16:50:00,155.589996,155.645004,155.505004,155.509994,131563.0
1678121700,0,2023-03-06 16:55:00,155.75,155.829895,155.684997,155.735,959304.0
1678122000,0,2023-03-06 17:00:00,155.735,155.949996,155.677093,155.854797,853905.0
1678122300,0,2023-03-06 17:05:00,155.854995,156.080001,155.809997,156.024597,1065634.0
1678122600,0,2023-03-06 17:10:00,156.029998,156.119995,155.910003,156.11,809961.0
1678122900,0,2023-03-06 17:15:00,156.110107,156.279998,155.929992,156.240097,857997.0
1678123200,0,2023-03-06 17:20:00,156.246994,156.300003,155.910003,155.932205,938589.0
1678123500,0,2023-03-06 17:25:00,155.940002,155.979995,155.839996,155.904998,591111.0
1678123800,0,2023-03-06 17:30:00,155.9001,155.9001,155.619995,155.669906,825590.0
1678124100,0,2023-03-06 17:35:00,155.661499,155.779998,155.520004,155.570007,719829.0
1678124400,0,2023-03-06 17:40:00,155.559997,155.695007,155.5,155.5,449994.0
1678124700,0,2023-03-06 17:45:00,155.5,155.509994,155.059997,155.074996,1144328.0
1678125000,0,2023-03-06 17:50:00,155.074996,155.190002,154.960006,155.190002,930612.0
1678125300,0,2023-03-06 17:55:00,155.188003,155.190002,154.990005,155.059997,711613.0
1678125600,0,2023-03-06 18:00:00,155.059997,155.149993,154.960006,155.030105,608906.0
1678125900,0,2023-03-06 18:05:00,155.044998,155.190002,154.841506,155.020004,738035.0
1678126200,0,2023-03-06 18:10:00,155.024993,155.169998,154.880096,155.149993,691524.0
1678126500,0,2023-03-06 18:15:00,155.154998,155.3199,155.073104,155.300399,548128.0
1678126800,0,2023-03-06 18:20:00,155.302307,155.445007,155.199996,155.330001,756971.0
1678127100,0,2023-03-06 18:25:00,155.320007,155.328201,154.990005,155.109893,879241.0
1678127400,0,2023-03-06 18:30:00,155.100006,155.179992,155.020004,155.089996,448408.0
1678127700,0,2023-03-06 18:35:00,155.089996,155.11,154.669998,154.714996,860976.0
1678128000,0,2023-03-06 18:40:00,154.720001,155.070007,154.699996,154.975006,626657.0
1678128300,0,2023-03-06 18:45:00,154.970001,154.975006,154.759994,154.808395,513592.0
1678128600,0,2023-03-06 18:50:00,154.800003,154.850006,154.684997,154.725006,450397.0
1678128900,0,2023-03-06 18:55:00,154.725006,154.729995,154.5,154.550003,818612.0
1678129200,0,2023-03-06 19:00:00,154.550003,154.630004,154.369995,154.485,832795.0
1678129500,0,2023-03-06 19:05:00,154.490005,154.529998,154.229904,154.410705,1027371.0
1678129800,0,2023-03-06 19:10:00,154.419998,154.520004,154.260101,154.424392,686716.0
1678130100,0,2023-03-06 19:15:00,154.419998,154.425003,154.070007,154.167999,718786.0
1678130400,0,2023-03-06 19:20:00,154.164993,154.253997,154.050003,154.199996,502985.0
1678130700,0,2023-03-06 19:25:00,154.199996,154.270004,154.009994,154.270004,720188.0
1678131000,0,2023-03-06 19:30:00,154.259994,154.399993,154.179992,154.197097,628175.0
1678131300,0,2023-03-06 19:35:00,154.195205,154.299896,154.119995,154.230194,589659.0
1678131600,0,2023-03-06 19:40:00,154.240005,154.5,154.139999,154.5,809220.0
1678131900,0,2023-03-06 19:45:00,154.490005,154.490005,154.119995,154.190002,656443.0
1678132200,0,2023-03-06 19:50:00,154.179992,154.240005,154.050094,154.149993,676680.0
1678132500,0,2023-03-06 19:55:00,154.139999,154.253997,153.960006,154.117599,664931.0
1678132800,0,2023-03-06 20:00:00,154.119995,154.160003,153.899993,153.929992,692704.0
1678133100,0,2023-03-06 20:05:00,153.937606,154.25,153.878494,154.225006,676295.0
1678133400,0,2023-03-06 20:10:00,154.220001,154.295806,153.910003,154.039993,827361.0
1678133700,0,2023-03-06 20:15:00,154.044998,154.089996,153.850006,154.0,691373.0
1678134000,0,2023-03-06 20:20:00,154.020004,154.039993,153.800003,153.889999,680786.0
1678134300,0,2023-03-06 20:25:00,153.880004,154.009994,153.850097,153.940002,479438.0
1678134600,0,2023-03-06 20:30:00,153.949996,154.080001,153.830001,154.024993,654535.0
1678134900,0,2023-03-06 20:35:00,154.039993,154.039993,153.820007,153.960006,738800.0
1678135200,0,2023-03-06 20:40:00,153.960998,154.149993,153.839996,154.095001,815157.0
1678135500,0,2023-03-06 20:45:00,154.100006,154.190002,153.845001,154.005004,893290.0
1678135800,0,2023-03-06 20:50:00,154.0,154.054992,153.830001,153.839996,1017358.0
1678136100,0,2023-03-06 20:55:00,153.845001,153.919998,153.699996,153.869995,2339118.0
1678199400,0,2023-03-07 14:30:00,153.699996,153.830001,153.149993,153.429992,2751998.0
1678199700,0,2023-03-07 14:35:00,153.421493,154.029907,153.384994,153.710006,1290787.0
1678200000,0,2023-03-07 14:40:00,153.705001,153.850006,153.550003,153.600006,757485.0
1678200300,0,2023-03-07 14:45:00,153.597503,153.910003,153.449996,153.634994,753449.0
1678200600,0,2023-03-07 14:50:00,153.634994,153.919998,153.538696,153.869903,578911.0
1678200900,0,2023-03-07 14:55:00,153.869995,153.929992,153.700393,153.847595,618089.0
1678201200,0,2023-03-07 15:00:00,153.850006,153.86,152.419998,152.479995,1946325.0
1678201500,0,2023-03-07 15:05:00,152.386993,152.5,152.0,152.076507,1418354.0
1678201800,0,2023-03-07 15:10:00,152.050003,152.449996,151.779998,152.199996,1219103.0
1678202100,0,2023-03-07 15:15:00,152.210006,152.339996,151.850006,151.907196,808018.0
1678202400,0,2023-03-07 15:20:00,151.899993,152.759994,151.880004,152.539993,1090782.0
1678202700,0,2023-03-07 15:25:00,152.539993,152.660003,152.36,152.445007,623536.0
1678203000,0,2023-03-07 15:30:00,152.451004,153.259994,152.320007,153.179702,968609.0
1678203300,0,2023-03-07 15:35:00,153.169998,153.630004,153.070007,153.145004,1106259.0
1678203600,0,2023-03-07 15:40:00,153.139999,153.190002,152.679992,152.720001,643086.0
1678203900,0,2023-03-07 15:45:00,152.710006,153.149993,152.589996,152.899993,717192.0
1678204200,0,2023-03-07 15:50:00,152.899993,152.910003,152.11,152.195602,730328.0
1678204500,0,2023-03-07 15:55:00,152.445007,152.559997,152.179992,152.191406,833136.0
1678204800,0,2023-03-07 16:00:00,152.210006,152.479995,152.100006,152.429992,620885.0
1678205100,0,2023-03-07 16:05:00,152.429992,152.669998,152.130004,152.288803,582042.0
1678205400,0,2023-03-07 16:10:00,152.270004,152.520004,152.179992,152.220001,493794.0
1678205700,0,2023-03-07 16:15:00,152.210006,152.399993,152.104995,152.399993,489730.0
1678206000,0,2023-03-07 16:20:00,152.414993,152.460006,152.080001,152.240005,438676.0
1678206300,0,2023-03-07 16:25:00,152.229995,152.539993,152.190002,152.255004,524901.0
1678206600,0,2023-03-07 16:30:00,152.25,152.419998,152.190002,152.270004,420872.0
1678206900,0,2023-03-07 16:35:00,152.279998,152.449996,152.220092,152.250106,394495.0
1678207200,0,2023-03-07 16:40:00,152.259994,152.770004,152.100006,152.759994,616708.0
1678207500,0,2023-03-07 16:45:00,152.755004,152.755004,152.429992,152.543792,499385.0
1678207800,0,2023-03-07 16:50:00,152.529998,152.649993,152.25,152.330001,558522.0
1678208100,0,2023-03-07 16:55:00,152.320007,152.320007,151.970001,152.065597,683571.0
1678208400,0,2023-03-07 17:00:00,152.059997,152.179992,151.979995,152.039993,1121555.0
1678208700,0,2023-03-07 17:05:00,152.029998,152.190002,151.800003,152.190002,778340.0
1678209000,0,2023-03-07 17:10:00,152.190002,152.330001,152.080001,152.169998,530632.0
1678209300,0,2023-03-07 17:15:00,152.169998,152.5,152.119995,152.491195,485338.0
1678209600,0,2023-03-07 17:20:00,152.5,153.029998,152.5,152.699996,807187.0
1678209900,0,2023-03-07 17:25:00,152.710006,153.089904,152.600006,152.649902,597482.0
1678210200,0,2023-03-07 17:30:00,152.649093,152.690002,152.509994,152.649993,313937.0
1678210500,0,2023-03-07 17:35:00,152.639999,152.729995,152.430099,152.590896,391019.0
1678210800,0,2023-03-07 17:40:00,152.590499,152.619995,152.36,152.460006,356817.0
1678211100,0,2023-03-07 17:45:00,152.479995,152.649993,152.440002,152.587493,346159.0
1678211400,0,2023-03-07 17:50:00,152.589996,152.729995,152.419998,152.470001,414981.0
1678211700,0,2023-03-07 17:55:00,152.490005,152.550003,152.339996,152.428802,456096.0
1678212000,0,2023-03-07 18:00:00,152.419998,152.5,152.220001,152.249893,444456.0
1678212300,0,2023-03-07 18:05:00,152.25,152.330001,152.100006,152.298706,447787.0
1678212600,0,2023-03-07 18:10:00,152.279998,152.348495,152.179992,152.25,271874.0
1678212900,0,2023-03-07 18:15:00,152.25,152.343902,152.190002,152.294998,312510.0
1678213200,0,2023-03-07 18:20:00,152.300003,152.333602,152.195007,152.298599,300370.0
1678213500,0,2023-03-07 18:25:00,152.289993,152.539993,152.25,152.491699,446103.0
1678213800,0,2023-03-07 18:30:00,152.481704,152.690002,152.389999,152.404006,498028.0
1678214100,0,2023-03-07 18:35:00,152.399993,152.429992,152.270004,152.307907,354302.0
1678214400,0,2023-03-07 18:40:00,152.320007,152.340103,152.0,152.050003,526594.0
1678214700,0,2023-03-07 18:45:00,152.039993,152.089996,151.820007,151.865005,552627.0
1678215000,0,2023-03-07 18:50:00,151.86,152.020004,151.779998,151.7966,456960.0
1678215300,0,2023-03-07 18:55:00,151.794998,151.904998,151.740005,151.830001,404536.0
1678215600,0,2023-03-07 19:00:00,151.820007,152.039993,151.759994,151.830001,521826.0
1678215900,0,2023-03-07 19:05:00,151.832,151.869995,151.740005,151.800598,332374.0
1678216200,0,2023-03-07 19:10:00,151.800003,151.936996,151.759994,151.895004,338011.0
1678216500,0,2023-03-07 19:15:00,151.889999,152.0,151.770004,151.979995,462958.0
1678216800,0,2023-03-07 19:20:00,151.975006,151.994995,151.485,151.5,529862.0
1678217100,0,2023-03-07 19:25:00,151.502197,151.660003,151.462203,151.498901,404936.0
1678217400,0,2023-03-07 19:30:00,151.490005,151.664993,151.410003,151.410003,440367.0
1678217700,0,2023-03-07 19:35:00,151.414993,151.565002,151.339996,151.479995,365389.0
1678218000,0,2023-03-07 19:40:00,151.479705,151.539993,151.309997,151.350006,421886.0
1678218300,0,2023-03-07 19:45:00,151.339996,151.520004,151.279998,151.300003,441670.0
1678218600,0,2023-03-07 19:50:00,151.299102,151.365005,151.229995,151.289993,421942.0
1678218900,0,2023-03-07 19:55:00,151.2863,151.300003,151.139999,151.179504,434804.0
1678219200,0,2023-03-07 20:00:00,151.179992,151.440002,151.130004,151.278503,506132.0
1678219500,0,2023-03-07 20:05:00,151.274993,151.399993,151.229995,151.255004,389648.0
1678219800,0,2023-03-07 20:10:00,151.25,151.349899,151.175704,151.180099,400925.0
1678220100,0,2023-03-07 20:15:00,151.190002,151.399993,151.190002,151.309997,467581.0
1678220400,0,2023-03-07 20:20:00,151.320007,151.365005,151.169998,151.279998,388983.0
1678220700,0,2023-03-07 20:25:00,151.283905,151.289993,151.149993,151.190002,405836.0
1678221000,0,2023-03-07 20:30:00,151.184997,151.565002,151.160003,151.425003,677187.0
1678221300,0,2023-03-07 20:35:00,151.425003,151.630004,151.339996,151.471206,529678.0
1678221600,0,2023-03-07 20:40:00,151.479995,151.580001,151.429992,151.5,499341.0
1678221900,0,2023-03-07 20:45:00,151.494995,151.61,151.410003,151.595001,595529.0
1678222200,0,2023-03-07 20:50:00,151.61,151.694,151.389999,151.574996,1104182.0
1678222500,0,2023-03-07 20:55:00,151.580001,151.770004,151.490005,151.580001,2011800.0
1678285800,0,2023-03-08 14:30:00,152.809997,153.100006,152.520004,152.710006,2724466.0
1678286100,0,2023-03-08 14:35:00,152.720001,153.070007,152.619995,152.985,1294773.0
1678286400,0,2023-03-08 14:40:00,152.979995,153.020004,152.335006,152.364593,1164869.0
1678286700,0,2023-03-08 14:45:00,152.369995,152.774993,152.300003,152.449996,764996.0
1678287000,0,2023-03-08 14:50:00,152.440002,152.679992,152.339996,152.460006,592077.0
1678287300,0,2023-03-08 14:55:00,152.460006,152.86,152.440002,152.649993,751380.0
1678287600,0,2023-03-08 15:00:00,152.660003,152.789993,151.830001,152.350006,1458622.0
1678287900,0,2023-03-08 15:05:00,152.350006,152.690002,152.149993,152.539993,767357.0
1678288200,0,2023-03-08 15:10:00,152.559997,152.919998,152.490005,152.679992,824761.0
1678288500,0,2023-03-08 15:15:00,152.690002,152.738494,152.339996,152.449996,572791.0
1678288800,0,2023-03-08 15:20:00,152.479995,153.039993,152.179992,152.951293,1080948.0
1678289100,0,2023-03-08 15:25:00,152.949996,152.979904,152.559997,152.639205,653495.0
1678289400,0,2023-03-08 15:30:00,152.639999,153.139999,152.520004,153.092102,906588.0
1678289700,0,2023-03-08 15:35:00,153.100006,153.210006,152.86,152.925201,646620.0
1678290000,0,2023-03-08 15:40:00,152.925003,152.990005,152.770004,152.869995,403998.0
1678290300,0,2023-03-08 15:45:00,152.830001,152.839996,152.36,152.399993,561421.0
1678290600,0,2023-03-08 15:50:00,152.410003,152.600006,152.330001,152.541305,537883.0
1678290900,0,2023-03-08 15:55:00,152.550003,152.659896,152.479995,152.61,385000.0
1678291200,0,2023-03-08 16:00:00,152.600006,152.759994,152.5,152.655899,365033.0
1678291500,0,2023-03-08 16:05:00,152.669998,153.020004,152.661499,152.830001,644901.0
1678291800,0,2023-03-08 16:10:00,152.830001,152.919998,152.679992,152.850006,393649.0
1678292100,0,2023-03-08 16:15:00,152.839996,152.929992,152.660003,152.719497,333253.0
1678292400,0,2023-03-08 16:20:00,152.710006,152.779998,152.639999,152.649993,329544.0
1678292700,0,2023-03-08 16:25:00,152.649993,152.729995,152.5,152.589996,386184.0
1678293000,0,2023-03-08 16:30:00,152.600006,152.615005,152.350006,152.519195,493745.0
1678293300,0,2023-03-08 16:35:00,152.511199,152.690002,152.380004,152.690002,516134.0
1678293600,0,2023-03-08 16:40:00,152.690002,153.059997,152.684204,152.940002,523250.0
1678293900,0,2023-03-08 16:45:00,152.929992,153.389999,152.880004,153.380004,629940.0
1678294200,0,2023-03-08 16:50:00,153.378005,153.470001,153.270004,153.339996,515820.0
1678294500,0,2023-03-08 16:55:00,153.339996,153.369995,153.240005,153.339996,420879.0
1678294800,0,2023-03-08 17:00:00,153.350006,153.410003,153.210006,153.220001,434589.0
1678295100,0,2023-03-08 17:05:00,153.229995,153.283401,152.940002,152.9962,493310.0
1678295400,0,2023-03-08 17:10:00,153.009994,153.039993,152.720001,152.794998,450373.0
1678295700,0,2023-03-08 17:15:00,152.798004,152.949996,152.679992,152.919906,395535.0
1678296000,0,2023-03-08 17:20:00,152.916595,152.929992,152.789993,152.869995,236003.0
1678296300,0,2023-03-08 17:25:00,152.86,152.910003,152.710006,152.75,318740.0
1678296600,0,2023-03-08 17:30:00,152.729995,152.740005,152.350006,152.710098,593429.0
1678296900,0,2023-03-08 17:35:00,152.720001,152.919998,152.649993,152.850006,414766.0
1678297200,0,2023-03-08 17:40:00,152.850006,153.054992,152.809997,153.0,392225.0
1678297500,0,2023-03-08 17:45:00,152.994995,153.039993,152.820007,152.940704,323199.0
1678297800,0,2023-03-08 17:50:00,152.940002,152.960006,152.699996,152.794998,272886.0
1678298100,0,2023-03-08 17:55:00,152.796005,152.839996,152.61,152.830001,366887.0
1678298400,0,2023-03-08 18:00:00,152.839996,152.940093,152.600006,152.699996,502588.0
1678298700,0,2023-03-08 18:05:00,152.710006,152.86,152.539993,152.559997,355111.0
1678299000,0,2023-03-08 18:10:00,152.565002,152.721099,152.410003,152.570007,371780.0
1678299300,0,2023-03-08 18:15:00,152.570007,152.649993,152.369995,152.498504,340985.0
1678299600,0,2023-03-08 18:20:00,152.5,152.570007,152.419998,152.529998,267577.0
1678299900,0,2023-03-08 18:25:00,152.520004,152.529998,152.25,152.335006,328987.0
1678300200,0,2023-03-08 18:30:00,152.339996,152.410003,152.220001,152.328201,309407.0
1678300500,0,2023-03-08 18:35:00,152.320007,152.378692,152.210006,152.240005,294732.0
1678300800,0,2023-03-08 18:40:00,152.235,152.264999,152.059997,152.205001,329264.0
1678301100,0,2023-03-08 18:45:00,152.190002,152.285003,152.119995,152.149993,315733.0
1678301400,0,2023-03-08 18:50:00,152.149993,152.350006,152.050003,152.348999,400273.0
1678301700,0,2023-03-08 18:55:00,152.350006,152.389999,152.139999,152.289993,360723.0
1678302000,0,2023-03-08 19:00:00,152.279998,152.419998,152.25,152.335006,277249.0
1678302300,0,2023-03-08 19:05:00,152.339996,152.475006,152.229995,152.445007,340851.0
1678302600,0,2023-03-08 19:10:00,152.460006,152.645004,152.454193,152.466003,426253.0
1678302900,0,2023-03-08 19:15:00,152.460006,152.550003,152.369995,152.509994,285473.0
1678303200,0,2023-03-08 19:20:00,152.509902,152.678604,152.478393,152.613204,264492.0
1678303500,0,2023-03-08 19:25:00,152.629898,152.809997,152.61,152.800003,371577.0
1678303800,0,2023-03-08 19:30:00,152.790603,152.919998,152.649993,152.785003,410911.0
1678304100,0,2023-03-08 19:35:00,152.779998,152.989593,152.75,152.854995,403004.0
1678304400,0,2023-03-08 19:40:00,152.839996,152.918701,152.679992,152.720001,277340.0
1678304700,0,2023-03-08 19:45:00,152.720001,152.75,152.600006,152.669998,297856.0
1678305000,0,2023-03-08 19:50:00,152.660003,152.710006,152.529998,152.680694,334809.0
1678305300,0,2023-03-08 19:55:00,152.679992,152.679992,152.490005,152.5,297783.0
1678305600,0,2023-03-08 20:00:00,152.509994,152.61,152.369995,152.377197,437014.0
1678305900,0,2023-03-08 20:05:00,152.369995,152.369995,152.210006,152.304992,379690.0
1678306200,0,2023-03-08 20:10:00,152.300003,152.315002,152.139999,152.210006,432731.0
1678306500,0,2023-03-08 20:15:00,152.220001,152.239898,152.070007,152.199996,415308.0
1678306800,0,2023-03-08 20:20:00,152.205001,152.320007,152.100006,152.104995,555304.0
1678307100,0,2023-03-08 20:25:00,152.100402,152.259902,152.070007,152.240005,446206.0
1678307400,0,2023-03-08 20:30:00,152.25,152.365005,152.210006,152.330001,456875.0
1678307700,0,2023-03-08 20:35:00,152.330001,152.699996,152.300003,152.615005,579962.0
1678308000,0,2023-03-08 20:40:00,152.619995,153.009994,152.61,152.940002,677151.0
1678308300,0,2023-03-08 20:45:00,152.949996,153.259994,152.929992,153.092498,984698.0
1678308600,0,2023-03-08 20:50:00,153.100006,153.210006,152.869995,152.949996,942082.0
1678308900,0,2023-03-08 20:55:00,152.940002,152.940002,152.699996,152.889999,1853509.0
1678372200,0,2023-03-09 14:30:00,153.559005,153.770004,152.948806,153.444396,2681224.0
1678372500,0,2023-03-09 14:35:00,153.445205,153.830001,153.350006,153.830001,931819.0
1678372800,0,2023-03-09 14:40:00,153.810104,153.940002,153.351593,153.845001,860508.0
1678373100,0,2023-03-09 14:45:00,153.839996,154.320007,153.839996,154.130004,1036229.0
1678373400,0,2023-03-09 14:50:00,154.125,154.384994,154.020004,154.065002,848702.0
1678373700,0,2023-03-09 14:55:00,154.063095,154.339996,154.035003,154.294906,640005.0
1678374000,0,2023-03-09 15:00:00,154.294998,154.440002,154.130004,154.3376,691679.0
1678374300,0,2023-03-09 15:05:00,154.339996,154.535003,154.25,154.425003,849163.0
1678374600,0,2023-03-09 15:10:00,154.419998,154.520004,154.118896,154.264999,702211.0
1678374900,0,2023-03-09 15:15:00,154.270004,154.270004,153.630004,153.739898,826220.0
1678375200,0,2023-03-09 15:20:00,153.735,153.949996,153.714996,153.759994,535023.0
1678375500,0,2023-03-09 15:25:00,153.75,154.0,153.672393,153.985305,480374.0
1678375800,0,2023-03-09 15:30:00,154.0,154.330001,153.949996,154.300003,715716.0
1678376100,0,2023-03-09 15:35:00,154.300003,154.419998,154.259994,154.274993,544768.0
1678376400,0,2023-03-09 15:40:00,154.279998,154.5,154.179992,154.449996,478069.0
1678376700,0,2023-03-09 15:45:00,154.449996,154.470001,154.350097,154.369995,57670.0
1678377000,0,2023-03-09 15:50:00,154.416595,154.479995,154.339996,154.36,852674.0
1678377300,0,2023-03-09 15:55:00,154.350006,154.350006,153.889999,153.910003,496795.0
1678377600,0,2023-03-09 16:00:00,153.869995,153.939895,153.869995,153.880004,597500.0
1678377900,0,2023-03-09 16:05:00,153.899993,154.005004,153.850006,153.970001,359364.0
1678378200,0,2023-03-09 16:10:00,153.975799,154.318405,153.960906,154.318405,502215.0
1678378500,0,2023-03-09 16:15:00,154.309997,154.335006,154.080001,154.190002,360465.0
1678378800,0,2023-03-09 16:20:00,154.190002,154.399993,154.151,154.369995,423600.0
1678379100,0,2023-03-09 16:25:00,154.36,154.369995,154.080093,154.095001,452161.0
1678379400,0,2023-03-09 16:30:00,154.100006,154.240005,154.065002,154.100006,363340.0
1678379700,0,2023-03-09 16:35:00,154.11,154.210006,153.994995,154.070007,259342.0
1678380000,0,2023-03-09 16:40:00,154.065994,154.320205,154.0,154.179794,295514.0
1678380300,0,2023-03-09 16:45:00,154.179992,154.451293,154.179992,154.389999,411394.0
1678380600,0,2023-03-09 16:50:00,154.395004,154.449295,154.280807,154.380004,344010.0
1678380900,0,2023-03-09 16:55:00,154.380004,154.380004,154.059997,154.100006,380791.0
1678381200,0,2023-03-09 17:00:00,154.11,154.149993,153.570007,153.720001,701856.0
1678381500,0,2023-03-09 17:05:00,153.710006,153.910003,153.568893,153.854995,422300.0
1678381800,0,2023-03-09 17:10:00,153.856002,154.0177,153.830093,153.889892,373953.0
1678382100,0,2023-03-09 17:15:00,153.889999,154.080001,153.75,154.042999,372901.0
1678382400,0,2023-03-09 17:20:00,154.050003,154.190002,153.970001,154.080001,368174.0
1678382700,0,2023-03-09 17:25:00,154.085006,154.220001,154.029998,154.130203,297055.0
1678383000,0,2023-03-09 17:30:00,154.139999,154.195007,154.0,154.039993,380568.0
1678383300,0,2023-03-09 17:35:00,154.050003,154.050003,153.720001,153.895004,341983.0
1678383600,0,2023-03-09 17:40:00,153.889999,153.990005,153.600006,153.648803,346938.0
1678383900,0,2023-03-09 17:45:00,153.649993,153.690002,153.449996,153.539993,595994.0
1678384200,0,2023-03-09 17:50:00,153.549896,153.7173,153.529998,153.648605,369478.0
1678384500,0,2023-03-09 17:55:00,153.639999,153.679992,153.514999,153.550003,213108.0
1678384800,0,2023-03-09 18:00:00,153.559997,153.630004,153.350006,153.494995,592387.0
1678385100,0,2023-03-09 18:05:00,153.494995,153.570007,153.410003,153.443496,340842.0
1678385400,0,2023-03-09 18:10:00,153.445007,153.460006,153.139999,153.258605,441820.0
1678385700,0,2023-03-09 18:15:00,153.25,153.298095,153.059997,153.080001,331662.0
1678386000,0,2023-03-09 18:20:00,153.080001,153.210006,152.729995,152.789093,616996.0
1678386300,0,2023-03-09 18:25:00,152.782394,152.789993,152.520004,152.647399,571710.0
1678386600,0,2023-03-09 18:30:00,152.639999,152.639999,152.339996,152.365005,498697.0
1678386900,0,2023-03-09 18:35:00,152.36,152.440002,152.130096,152.1781,483786.0
1678387200,0,2023-03-09 18:40:00,152.179992,152.429992,152.145004,152.419998,428374.0
1678387500,0,2023-03-09 18:45:00,152.410003,152.470001,151.899993,151.973907,671808.0
1678387800,0,2023-03-09 18:50:00,151.970001,152.139999,151.830001,151.979995,622312.0
1678388100,0,2023-03-09 18:55:00,151.970001,152.089996,151.929992,151.951293,357770.0
1678388400,0,2023-03-09 19:00:00,151.960006,151.979995,151.529998,151.570007,742519.0
1678388700,0,2023-03-09 19:05:00,151.570007,151.869995,151.509994,151.779998,484757.0
1678389000,0,2023-03-09 19:10:00,151.800003,151.929992,151.669998,151.910003,514486.0
1678389300,0,2023-03-09 19:15:00,151.910003,151.970001,151.820007,151.949996,481170.0
1678389600,0,2023-03-09 19:20:00,151.949996,152.11,151.830001,152.0811,452775.0
1678389900,0,2023-03-09 19:25:00,152.089996,152.119995,151.625,151.629104,458081.0
1678390200,0,2023-03-09 19:30:00,151.634994,151.639999,151.220001,151.354995,679607.0
1678390500,0,2023-03-09 19:35:00,151.369995,151.75,151.369995,151.705001,534965.0
1678390800,0,2023-03-09 19:40:00,151.707305,151.899993,151.639999,151.679992,360551.0
1678391100,0,2023-03-09 19:45:00,151.679992,151.830001,151.460006,151.570007,416285.0
1678391400,0,2023-03-09 19:50:00,151.570007,151.600006,151.339996,151.380004,467912.0
1678391700,0,2023-03-09 19:55:00,151.384994,151.440002,151.220001,151.302505,424443.0
1678392000,0,2023-03-09 20:00:00,151.309997,151.410003,151.100006,151.11,558498.0
1678392300,0,2023-03-09 20:05:00,151.115005,151.191101,150.919998,151.039993,737348.0
1678392600,0,2023-03-09 20:10:00,151.035003,151.160003,150.880004,151.029998,637972.0
1678392900,0,2023-03-09 20:15:00,151.035003,151.050003,150.570007,150.5764,754997.0
1678393200,0,2023-03-09 20:20:00,150.585006,150.820007,150.225006,150.521301,904935.0
1678393500,0,2023-03-09 20:25:00,150.529998,150.889999,150.429992,150.430099,618282.0
1678393800,0,2023-03-09 20:30:00,150.458297,150.970001,150.279998,150.720001,949539.0
1678394100,0,2023-03-09 20:35:00,150.729995,150.880004,150.389999,150.830001,800484.0
1678394400,0,2023-03-09 20:40:00,150.830001,150.994995,150.705902,150.839996,669120.0
1678394700,0,2023-03-09 20:45:00,150.839996,151.0,150.449996,150.919998,966356.0
1678395000,0,2023-03-09 20:50:00,150.919998,151.179901,150.720001,151.035095,1263086.0
1678395300,0,2023-03-09 20:55:00,151.029998,151.149993,150.509994,150.550003,2218132.0
1678458600,0,2023-03-10 14:30:00,150.210006,150.509994,149.550003,149.895004,3440967.0
1678458900,0,2023-03-10 14:35:00,149.884994,150.0,149.559997,149.660003,1116964.0
1678459200,0,2023-03-10 14:40:00,149.660003,149.789993,149.11,149.190002,1307241.0
1678459500,0,2023-03-10 14:45:00,149.195007,149.259994,148.889999,149.080001,1306687.0
1678459800,0,2023-03-10 14:50:00,149.095001,149.449996,148.940002,149.330001,1136624.0
1678460100,0,2023-03-10 14:55:00,149.330001,149.958892,149.178802,149.774993,1083600.0
1678460400,0,2023-03-10 15:00:00,149.789993,150.421203,149.779998,150.085006,1433963.0
1678460700,0,2023-03-10 15:05:00,150.070007,150.490005,150.070007,150.339996,896716.0
1678461000,0,2023-03-10 15:10:00,150.331207,150.438507,149.895004,149.895706,812356.0
1678461300,0,2023-03-10 15:15:00,149.899902,150.0,149.529998,149.639999,881227.0
1678461600,0,2023-03-10 15:20:00,149.679992,149.869995,149.270004,149.559997,818588.0
1678461900,0,2023-03-10 15:25:00,149.589996,149.759994,149.309997,149.453201,566823.0
1678462200,0,2023-03-10 15:30:00,149.464996,149.970001,149.369995,149.759994,784373.0
1678462500,0,2023-03-10 15:35:00,149.759902,150.020004,149.690002,149.779998,644960.0
1678462800,0,2023-03-10 15:40:00,149.800003,149.970001,149.309997,149.350006,550581.0
1678463100,0,2023-03-10 15:45:00,149.330001,149.479995,149.169998,149.410003,627347.0
1678463400,0,2023-03-10 15:50:00,149.404998,149.75,149.169998,149.699996,644183.0
1678463700,0,2023-03-10 15:55:00,149.690002,150.519897,149.690002,150.460006,992384.0
1678464000,0,2023-03-10 16:00:00,150.440002,150.460006,149.949996,150.080001,742638.0
1678464300,0,2023-03-10 16:05:00,150.075103,150.36,150.0316,150.289993,423725.0
1678464600,0,2023-03-10 16:10:00,150.288803,150.619995,150.0,150.0,713671.0
1678464900,0,2023-03-10 16:15:00,149.990005,150.070007,149.771301,150.009994,547322.0
1678465200,0,2023-03-10 16:20:00,150.005004,150.463592,149.970001,150.11,672314.0
1678465500,0,2023-03-10 16:25:00,150.100006,150.529998,150.009994,150.440002,891967.0
1678465800,0,2023-03-10 16:30:00,150.440002,150.910003,150.389999,150.823898,737950.0
1678466100,0,2023-03-10 16:35:00,150.830001,150.940002,150.490005,150.707992,752357.0
1678466400,0,2023-03-10 16:40:00,150.699996,150.766998,150.320007,150.399902,487959.0
1678466700,0,2023-03-10 16:45:00,150.419998,150.481094,149.869995,150.119995,861221.0
1678467000,0,2023-03-10 16:50:00,150.11,150.179992,149.887496,150.029998,408172.0
1678467300,0,2023-03-10 16:55:00,150.020004,150.100006,149.75,149.850006,456863.0
1678467600,0,2023-03-10 17:00:00,149.86,150.050003,149.779998,149.820007,321741.0
1678467900,0,2023-03-10 17:05:00,149.820007,149.949996,149.179992,149.199996,764422.0
1678468200,0,2023-03-10 17:10:00,149.199996,149.309997,149.039993,149.149993,590161.0
1678468500,0,2023-03-10 17:15:00,149.139999,149.354995,149.130004,149.240005,382324.0
1678468800,0,2023-03-10 17:20:00,149.229995,149.410003,149.160003,149.309997,300623.0
1678469100,0,2023-03-10 17:25:00,149.2854,149.429992,149.179992,149.419998,331588.0
1678469400,0,2023-03-10 17:30:00,149.419998,150.0,149.279998,149.785003,653070.0
1678469700,0,2023-03-10 17:35:00,149.779998,149.979995,149.570007,149.893798,443989.0
1678470000,0,2023-03-10 17:40:00,149.889999,149.929992,149.440002,149.660003,485747.0
1678470300,0,2023-03-10 17:45:00,149.649993,149.720001,149.420104,149.440002,299060.0
1678470600,0,2023-03-10 17:50:00,149.449996,149.520004,149.179992,149.25,348299.0
1678470900,0,2023-03-10 17:55:00,149.240005,149.269302,149.030105,149.169692,449283.0
1678471200,0,2023-03-10 18:00:00,149.169998,149.399993,149.149993,149.179992,389021.0
1678471500,0,2023-03-10 18:05:00,149.169998,149.279998,149.080001,149.215606,358325.0
1678471800,0,2023-03-10 18:10:00,149.210006,149.300003,149.11,149.149993,379652.0
1678472100,0,2023-03-10 18:15:00,149.130004,149.139999,148.86,148.910003,751776.0
1678472400,0,2023-03-10 18:20:00,148.910003,148.990005,148.529998,148.559906,758316.0
1678472700,0,2023-03-10 18:25:00,148.544998,148.570007,148.190002,148.399993,838401.0
1678473000,0,2023-03-10 18:30:00,148.399993,148.419998,148.164993,148.199996,525934.0
1678473300,0,2023-03-10 18:35:00,148.184997,148.326202,148.110992,148.199996,563973.0
1678473600,0,2023-03-10 18:40:00,148.190002,148.258407,147.869995,148.009994,784045.0
1678473900,0,2023-03-10 18:45:00,147.994201,148.074996,147.889999,147.949996,675969.0
1678474200,0,2023-03-10 18:50:00,147.960006,148.240005,147.850006,148.205001,827520.0
1678474500,0,2023-03-10 18:55:00,148.199996,148.259994,148.039993,148.199905,582883.0
1678474800,0,2023-03-10 19:00:00,148.199996,148.820007,148.169998,148.75,889603.0
1678475100,0,2023-03-10 19:05:00,148.720001,148.809997,148.389999,148.759994,736087.0
1678475400,0,2023-03-10 19:10:00,148.75,148.839996,148.425003,148.449996,663527.0
1678475700,0,2023-03-10 19:15:00,148.434997,148.5,148.100006,148.410003,581195.0
1678476000,0,2023-03-10 19:20:00,148.399993,148.509994,147.899993,147.970001,497847.0
1678476300,0,2023-03-10 19:25:00,147.970001,148.050003,147.839996,147.929992,499167.0
1678476600,0,2023-03-10 19:30:00,147.919998,148.36,147.919998,148.169998,593359.0
1678476900,0,2023-03-10 19:35:00,148.160003,148.550003,148.11,148.470001,707657.0
1678477200,0,2023-03-10 19:40:00,148.460006,148.759994,148.190002,148.210006,704516.0
1678477500,0,2023-03-10 19:45:00,148.220001,148.869995,148.199996,148.820007,764348.0
1678477800,0,2023-03-10 19:50:00,148.809997,148.839996,148.479995,148.785003,577346.0
1678478100,0,2023-03-10 19:55:00,148.789993,149.0,148.419998,148.649993,869246.0
1678478400,0,2023-03-10 20:00:00,148.660003,148.759994,148.289993,148.470001,649283.0
1678478700,0,2023-03-10 20:05:00,148.470001,148.529998,148.100006,148.494995,949119.0
1678479000,0,2023-03-10 20:10:00,148.490005,148.770004,148.229995,148.350006,703340.0
1678479300,0,2023-03-10 20:15:00,148.350006,148.639999,147.990005,148.020004,695829.0
1678479600,0,2023-03-10 20:20:00,148.020004,148.240005,147.919998,148.240005,754424.0
1678479900,0,2023-03-10 20:25:00,148.240005,148.539993,148.139999,148.380004,756344.0
1678480200,0,2023-03-10 20:30:00,148.380004,148.440002,148.089996,148.125,679235.0
1678480500,0,2023-03-10 20:35:00,148.130004,148.179992,147.820007,147.824996,832138.0
1678480800,0,2023-03-10 20:40:00,147.830001,147.869995,147.619995,147.710006,994375.0
1678481100,0,2023-03-10 20:45:00,147.729995,147.794998,147.609603,147.692001,846954.0
1678481400,0,2023-03-10 20:50:00,147.699996,148.320007,147.639999,148.246307,1634462.0
1678481700,0,2023-03-10 20:55:00,148.229995,148.660003,148.164993,148.479995,2707799.0
1678714200,0,2023-03-13 13:30:00,147.804992,150.100006,147.699996,149.160003,4418102.0
1678714500,0,2023-03-13 13:35:00,149.179992,149.229995,148.121002,148.699996,1473746.0
1678714800,0,2023-03-13 13:40:00,148.720001,149.009994,148.419998,148.75,1252983.0
1678715100,0,2023-03-13 13:45:00,148.75,150.300003,148.561004,150.020004,1812591.0
1678715400,0,2023-03-13 13:50:00,150.029998,150.580001,149.929992,150.449996,1460521.0
1678715700,0,2023-03-13 13:55:00,150.449996,151.139999,150.279998,150.740005,1497328.0
1678716000,0,2023-03-13 14:00:00,150.740005,151.089996,150.399993,150.803802,1196559.0
1678716300,0,2023-03-13 14:05:00,150.809997,151.470001,150.270004,151.135101,1500559.0
1678716600,0,2023-03-13 14:10:00,151.119995,151.279998,150.570007,150.889892,1366917.0
1678716900,0,2023-03-13 14:15:00,150.869995,151.020004,150.315093,150.600006,1365176.0
1678717200,0,2023-03-13 14:20:00,150.570007,151.255004,150.419998,150.869995,1076096.0
1678717500,0,2023-03-13 14:25:00,150.880004,151.179992,150.660003,150.850006,993513.0
1678717800,0,2023-03-13 14:30:00,150.869995,151.869995,150.660003,151.580001,1605251.0
1678718100,0,2023-03-13 14:35:00,151.574996,151.660003,150.919998,151.260101,988562.0
1678718400,0,2023-03-13 14:40:00,151.279998,151.364303,150.539993,150.990005,1101378.0
1678718700,0,2023-03-13 14:45:00,150.979995,151.195297,150.699996,151.009994,961887.0
1678719000,0,2023-03-13 14:50:00,151.009994,151.080001,150.190002,150.690002,1187286.0
1678719300,0,2023-03-13 14:55:00,150.61,151.75,150.61,151.561096,1308380.0
1678719600,0,2023-03-13 15:00:00,151.565002,152.160003,151.340103,151.749893,1316622.0
1678719900,0,2023-03-13 15:05:00,151.770004,152.149993,151.660003,151.910003,1141956.0
1678720200,0,2023-03-13 15:10:00,151.899993,152.550003,151.850006,152.075393,1242022.0
1678720500,0,2023-03-13 15:15:00,152.089996,152.660003,152.059997,152.330001,1041269.0
1678720800,0,2023-03-13 15:20:00,152.350006,152.425003,151.61,151.970001,985804.0
1678721100,0,2023-03-13 15:25:00,151.990005,152.639999,151.949996,152.559997,1153601.0
1678721400,0,2023-03-13 15:30:00,152.559997,152.679992,152.259994,152.455596,865698.0
1678721700,0,2023-03-13 15:35:00,152.460006,152.639999,152.270004,152.440002,974015.0
1678722000,0,2023-03-13 15:40:00,152.449996,152.919998,152.419998,152.674102,998491.0
1678722300,0,2023-03-13 15:45:00,152.660003,153.139999,152.509994,153.080001,1193276.0
1678722600,0,2023-03-13 15:50:00,153.080001,153.119995,152.330001,152.334396,916446.0
1678722900,0,2023-03-13 15:55:00,152.320007,152.720001,152.229995,152.61,867230.0
1678723200,0,2023-03-13 16:00:00,152.61,153.100006,152.050003,152.229995,1080418.0
1678723500,0,2023-03-13 16:05:00,152.240005,152.75,152.160003,152.699996,821815.0
1678723800,0,2023-03-13 16:10:00,152.710006,152.820007,152.199996,152.479995,750812.0
1678724100,0,2023-03-13 16:15:00,152.460006,152.779998,152.210006,152.300003,565557.0
1678724400,0,2023-03-13 16:20:00,152.289993,152.490005,152.009994,152.089996,748360.0
1678724700,0,2023-03-13 16:25:00,152.089996,152.36,151.979995,152.240005,772530.0
1678725000,0,2023-03-13 16:30:00,152.229995,152.36,151.690002,151.759994,722618.0
1678725300,0,2023-03-13 16:35:00,151.755798,152.380004,151.75,152.129898,659725.0
1678725600,0,2023-03-13 16:40:00,152.130004,152.584594,152.080001,152.289993,694828.0
1678725900,0,2023-03-13 16:45:00,152.289993,152.5,151.470001,151.679992,745375.0
1678726200,0,2023-03-13 16:50:00,151.669998,152.050003,151.559997,151.875,627387.0
1678726500,0,2023-03-13 16:55:00,151.889999,152.020004,151.550003,151.800003,516218.0
1678726800,0,2023-03-13 17:00:00,151.800003,151.86,151.190002,151.440002,710728.0
1678727100,0,2023-03-13 17:05:00,151.449996,151.570007,151.050003,151.550003,627621.0
1678727400,0,2023-03-13 17:10:00,151.550003,151.720001,151.380004,151.595001,633967.0
1678727700,0,2023-03-13 17:15:00,151.589996,151.899993,151.399993,151.529998,642453.0
1678728000,0,2023-03-13 17:20:00,151.520004,151.574996,151.089996,151.089996,515543.0
1678728300,0,2023-03-13 17:25:00,151.080001,151.357101,150.990005,151.240005,657840.0
1678728600,0,2023-03-13 17:30:00,151.229995,151.350006,150.896392,150.949996,622799.0
1678728900,0,2023-03-13 17:35:00,150.949996,151.929992,150.880004,151.691192,962207.0
1678729200,0,2023-03-13 17:40:00,151.699996,151.839996,151.509994,151.789993,524316.0
1678729500,0,2023-03-13 17:45:00,151.770004,151.86,151.529998,151.614593,418484.0
1678729800,0,2023-03-13 17:50:00,151.61,151.869995,151.539993,151.619995,464620.0
1678730100,0,2023-03-13 17:55:00,151.619995,152.039993,151.589996,151.904403,526211.0
1678730400,0,2023-03-13 18:00:00,151.919998,152.369995,151.850006,152.080001,635878.0
1678730700,0,2023-03-13 18:05:00,152.080001,152.149993,151.850006,151.899993,467332.0
1678731000,0,2023-03-13 18:10:00,151.889999,152.179992,151.759994,152.029998,701795.0
1678731300,0,2023-03-13 18:15:00,152.039993,152.399993,152.021606,152.080001,701177.0
1678731600,0,2023-03-13 18:20:00,152.070007,152.389999,151.940002,152.380004,630532.0
1678731900,0,2023-03-13 18:25:00,152.380004,152.539993,152.050003,152.229995,622019.0
1678732200,0,2023-03-13 18:30:00,152.220001,152.699996,152.210006,152.529998,659334.0
1678732500,0,2023-03-13 18:35:00,152.529998,152.529998,151.889999,152.059997,761846.0
1678732800,0,2023-03-13 18:40:00,152.070007,152.369995,151.910003,152.1669,703330.0
1678733100,0,2023-03-13 18:45:00,152.171905,152.179992,151.729995,152.050003,639885.0
1678733400,0,2023-03-13 18:50:00,152.039993,152.169998,151.870101,152.165695,479604.0
1678733700,0,2023-03-13 18:55:00,152.169998,152.25,152.009994,152.114395,486680.0
1678734000,0,2023-03-13 19:00:00,152.11,152.350006,151.669998,151.675994,569568.0
1678734300,0,2023-03-13 19:05:00,151.669998,152.210006,151.61,151.869506,737067.0
1678734600,0,2023-03-13 19:10:00,151.869995,152.309997,151.850006,152.139999,726533.0
1678734900,0,2023-03-13 19:15:00,152.139999,152.259994,151.660003,151.779998,653094.0
1678735200,0,2023-03-13 19:20:00,151.779998,151.809997,151.179992,151.257995,823488.0
1678735500,0,2023-03-13 19:25:00,151.259994,151.300003,150.820007,151.029998,1085612.0
1678735800,0,2023-03-13 19:30:00,151.050003,151.36,150.980102,151.25,858488.0
1678736100,0,2023-03-13 19:35:00,151.240005,151.5,151.119995,151.449996,776158.0
1678736400,0,2023-03-13 19:40:00,151.449996,151.619995,151.029998,151.235,934121.0
1678736700,0,2023-03-13 19:45:00,151.25,151.359497,150.960006,151.029998,960031.0
1678737000,0,2023-03-13 19:50:00,151.029998,151.029998,150.529998,150.720001,1589634.0
1678737300,0,2023-03-13 19:55:00,150.720001,150.919998,150.350006,150.460006,2465991.0
1678800600,0,2023-03-14 13:30:00,151.720001,152.020004,151.380004,151.75,3902173.0
1678800900,0,2023-03-14 13:35:00,151.779998,152.410003,151.75,152.394897,1239068.0
1678801200,0,2023-03-14 13:40:00,152.389999,152.789993,152.238601,152.529998,1167149.0
1678801500,0,2023-03-14 13:45:00,152.539993,152.789993,152.309997,152.479995,986208.0
1678801800,0,2023-03-14 13:50:00,152.470001,152.550003,152.160003,152.229995,721691.0
1678802100,0,2023-03-14 13:55:00,152.220001,152.679992,152.029998,152.539901,882655.0
1678802400,0,2023-03-14 14:00:00,152.520004,152.919998,152.369995,152.873092,835356.0
1678802700,0,2023-03-14 14:05:00,152.86,153.029998,152.660003,152.759994,919493.0
1678803000,0,2023-03-14 14:10:00,152.749099,152.769897,152.429992,152.677001,627474.0
1678803300,0,2023-03-14 14:15:00,152.679992,152.679992,152.188003,152.300003,634255.0
1678803600,0,2023-03-14 14:20:00,152.309997,152.779998,152.25,152.710006,625055.0
1678803900,0,2023-03-14 14:25:00,152.719894,152.800003,152.600006,152.779998,556196.0
1678804200,0,2023-03-14 14:30:00,152.770004,153.020004,152.720001,152.929992,787409.0
1678804500,0,2023-03-14 14:35:00,152.929794,153.088806,152.770004,153.039993,655242.0
1678804800,0,2023-03-14 14:40:00,153.039993,153.080001,152.824996,152.899993,468628.0
1678805100,0,2023-03-14 14:45:00,152.889999,153.199996,152.820007,153.173599,608740.0
1678805400,0,2023-03-14 14:50:00,153.170104,153.188003,152.985,152.990005,487843.0
1678805700,0,2023-03-14 14:55:00,152.979995,153.020004,152.61,152.649993,779719.0
1678806000,0,2023-03-14 15:00:00,152.639999,152.960006,152.619995,152.830001,539195.0
1678806300,0,2023-03-14 15:05:00,152.820007,153.149993,152.779998,153.11,466680.0
1678806600,0,2023-03-14 15:10:00,153.11,153.320007,153.089996,153.240005,480765.0
1678806900,0,2023-03-14 15:15:00,153.237792,153.309997,153.126007,153.225006,397684.0
1678807200,0,2023-03-14 15:20:00,153.229995,153.264999,153.055297,153.149993,479723.0
1678807500,0,2023-03-14 15:25:00,153.149993,153.189895,153.009994,153.070007,464250.0
1678807800,0,2023-03-14 15:30:00,153.059997,153.145004,152.945007,152.960006,493478.0
1678808100,0,2023-03-14 15:35:00,152.949996,153.380004,152.943695,153.369995,658244.0
1678808400,0,2023-03-14 15:40:00,153.369995,153.399993,153.039993,153.11,494863.0
1678808700,0,2023-03-14 15:45:00,153.11,153.139999,152.755004,152.809997,585703.0
1678809000,0,2023-03-14 15:50:00,152.809997,152.955001,152.794998,152.86,413584.0
1678809300,0,2023-03-14 15:55:00,152.861602,152.869995,152.660095,152.679992,462325.0
1678809600,0,2023-03-14 16:00:00,152.675003,152.740005,152.61,152.619995,526353.0
1678809900,0,2023-03-14 16:05:00,152.619995,152.820007,152.501296,152.800003,645739.0
1678810200,0,2023-03-14 16:10:00,152.809997,153.044998,152.809997,153.009994,407425.0
1678810500,0,2023-03-14 16:15:00,153.0,153.009994,152.789993,152.835006,445411.0
1678810800,0,2023-03-14 16:20:00,152.839996,152.880004,152.699996,152.740005,432662.0
1678811100,0,2023-03-14 16:25:00,152.720001,152.789993,152.550003,152.710006,397934.0
1678811400,0,2023-03-14 16:30:00,152.705001,152.889999,152.6837,152.800003,381609.0
1678811700,0,2023-03-14 16:35:00,152.804992,152.880004,152.660003,152.692901,332712.0
1678812000,0,2023-03-14 16:40:00,152.690002,152.690002,152.300003,152.559997,2285506.0
1678812300,0,2023-03-14 16:45:00,152.559997,152.86,152.509994,152.815002,419746.0
1678812600,0,2023-03-14 16:50:00,152.809997,152.904998,152.550003,152.604995,456882.0
1678812900,0,2023-03-14 16:55:00,152.600006,152.687194,152.389999,152.559997,462311.0
1678813200,0,2023-03-14 17:00:00,152.5699,152.801498,152.559997,152.615005,368188.0
1678813500,0,2023-03-14 17:05:00,152.619995,152.649993,152.230102,152.339996,520741.0
1678813800,0,2023-03-14 17:10:00,152.330001,152.330001,151.993896,152.020004,548726.0
1678814100,0,2023-03-14 17:15:00,152.0,152.009994,151.289993,151.464996,1144208.0
1678814400,0,2023-03-14 17:20:00,151.470001,151.529998,151.229995,151.420104,764971.0
1678814700,0,2023-03-14 17:25:00,151.414993,151.970001,151.378906,151.815002,696602.0
1678815000,0,2023-03-14 17:30:00,151.809997,151.880004,151.607604,151.660003,429556.0
1678815300,0,2023-03-14 17:35:00,151.639999,152.065002,151.580001,152.039993,515997.0
1678815600,0,2023-03-14 17:40:00,152.020004,152.160003,150.600006,150.820007,1658032.0
1678815900,0,2023-03-14 17:45:00,150.820007,151.160003,150.520004,151.149993,1527614.0
1678816200,0,2023-03-14 17:50:00,151.160003,151.36,151.020004,151.210006,656222.0
1678816500,0,2023-03-14 17:55:00,151.199996,151.214996,150.789093,150.983306,790830.0
1678816800,0,2023-03-14 18:00:00,150.979995,151.220001,150.809997,150.86,659227.0
1678817100,0,2023-03-14 18:05:00,150.854995,151.009994,150.429992,150.949996,883814.0
1678817400,0,2023-03-14 18:10:00,150.949996,151.190002,150.929992,151.039993,468422.0
1678817700,0,2023-03-14 18:15:00,151.020004,151.11,150.860198,151.009994,514198.0
1678818000,0,2023-03-14 18:20:00,151.0,151.195007,150.780395,151.133102,507814.0
1678818300,0,2023-03-14 18:25:00,151.149993,151.449996,151.11,151.363403,722405.0
1678818600,0,2023-03-14 18:30:00,151.36,151.589996,151.259994,151.550003,597669.0
1678818900,0,2023-03-14 18:35:00,151.550003,151.61,151.339996,151.404998,430770.0
1678819200,0,2023-03-14 18:40:00,151.410003,151.479995,151.139999,151.309997,465336.0
1678819500,0,2023-03-14 18:45:00,151.300003,151.639999,151.199996,151.339996,482829.0
1678819800,0,2023-03-14 18:50:00,151.339996,151.449996,151.149993,151.184494,469468.0
1678820100,0,2023-03-14 18:55:00,151.181793,151.260101,150.940002,151.009994,434265.0
1678820400,0,2023-03-14 19:00:00,151.012496,151.240005,150.940002,151.080001,464338.0
1678820700,0,2023-03-14 19:05:00,151.070007,151.139892,150.399993,150.545593,583046.0
1678821000,0,2023-03-14 19:10:00,150.550003,150.550003,150.100006,150.259902,811016.0
1678821300,0,2023-03-14 19:15:00,150.25,150.779998,150.11,150.779998,1152152.0
1678821600,0,2023-03-14 19:20:00,150.779998,150.839996,150.460006,150.601501,641936.0
1678821900,0,2023-03-14 19:25:00,150.580001,150.875,150.529998,150.865005,512055.0
1678822200,0,2023-03-14 19:30:00,150.86,151.089996,150.690002,151.070007,758012.0
1678822500,0,2023-03-14 19:35:00,151.060104,151.350006,151.059997,151.11,702148.0
1678822800,0,2023-03-14 19:40:00,151.11,151.5,151.050003,151.464996,743472.0
1678823100,0,2023-03-14 19:45:00,151.464996,151.668197,151.369995,151.604995,876873.0
1678823400,0,2023-03-14 19:50:00,151.604995,151.929992,151.455001,151.800003,1845700.0
1678823700,0,2023-03-14 19:55:00,151.779998,152.809997,151.759994,152.520004,4936052.0
1678887000,0,2023-03-15 13:30:00,151.190002,151.779998,150.899993,151.354995,3956343.0
1678887300,0,2023-03-15 13:35:00,151.369995,151.539993,150.940002,151.119995,1360618.0
1678887600,0,2023-03-15 13:40:00,151.119995,151.779998,150.700302,151.650207,1478510.0
1678887900,0,2023-03-15 13:45:00,151.660003,151.800003,150.990005,151.425003,1146994.0
1678888200,0,2023-03-15 13:50:00,151.440002,151.460006,150.904495,151.373001,978002.0
1678888500,0,2023-03-15 13:55:00,151.36,151.470001,150.985595,151.210006,823178.0
1678888800,0,2023-03-15 14:00:00,151.220001,151.369995,150.751007,151.320007,1110500.0
1678889100,0,2023-03-15 14:05:00,151.309997,151.650207,151.039993,151.309997,966489.0
1678889400,0,2023-03-15 14:10:00,151.327606,151.580001,150.729995,150.809997,804579.0
1678889700,0,2023-03-15 14:15:00,150.820007,151.009994,150.460006,150.815002,957876.0
1678890000,0,2023-03-15 14:20:00,150.809997,151.059997,150.580001,150.699996,850292.0
1678890300,0,2023-03-15 14:25:00,150.699996,150.934997,150.479995,150.600006,731385.0
1678890600,0,2023-03-15 14:30:00,150.539993,151.0,150.240005,150.240005,991753.0
1678890900,0,2023-03-15 14:35:00,150.229995,150.600006,150.190002,150.309997,799390.0
1678891200,0,2023-03-15 14:40:00,150.300003,150.410003,150.130004,150.339996,772554.0
1678891500,0,2023-03-15 14:45:00,150.330001,150.529998,150.059997,150.179992,721723.0
1678891800,0,2023-03-15 14:50:00,150.179992,150.509994,149.919998,150.410003,1077813.0
1678892100,0,2023-03-15 14:55:00,150.429901,150.979995,150.350006,150.919998,1014045.0
1678892400,0,2023-03-15 15:00:00,150.940002,150.940002,150.580001,150.720397,725287.0
1678892700,0,2023-03-15 15:05:00,150.710006,151.080001,150.559997,150.798004,877063.0
1678893000,0,2023-03-15 15:10:00,150.789901,151.199996,150.759994,151.119995,723289.0
1678893300,0,2023-03-15 15:15:00,151.130004,151.289993,150.919998,151.25,654191.0
1678893600,0,2023-03-15 15:20:00,151.244995,151.279998,150.720001,150.809997,652805.0
1678893900,0,2023-03-15 15:25:00,150.809997,151.009994,150.740005,150.820007,474726.0
1678894200,0,2023-03-15 15:30:00,150.820007,151.184997,150.710006,150.809997,642920.0
1678894500,0,2023-03-15 15:35:00,150.809997,150.949996,150.669998,150.789993,411138.0
1678894800,0,2023-03-15 15:40:00,150.779998,151.410003,150.75,151.369995,620550.0
1678895100,0,2023-03-15 15:45:00,151.380004,151.848403,151.339996,151.664993,1036596.0
1678895400,0,2023-03-15 15:50:00,151.671997,151.714996,151.289993,151.330001,590220.0
1678895700,0,2023-03-15 15:55:00,151.301193,151.36,151.139999,151.169998,583272.0
1678896000,0,2023-03-15 16:00:00,151.160003,151.350006,151.005004,151.029998,459256.0
1678896300,0,2023-03-15 16:05:00,151.020095,151.020095,150.699996,150.740005,451927.0
1678896600,0,2023-03-15 16:10:00,150.617004,150.699005,150.524993,150.664901,592956.0
1678896900,0,2023-03-15 16:15:00,150.660003,150.945693,150.615005,150.748199,485825.0
1678897200,0,2023-03-15 16:20:00,150.740005,150.839996,150.485,150.630004,629530.0
1678897500,0,2023-03-15 16:25:00,150.619995,150.820007,150.434997,150.809997,512968.0
1678897800,0,2023-03-15 16:30:00,150.809997,151.229995,150.740097,150.990005,591845.0
1678898100,0,2023-03-15 16:35:00,150.985,151.0858,150.759994,150.869995,370913.0
1678898400,0,2023-03-15 16:40:00,150.86,150.889999,150.660003,150.880004,311512.0
1678898700,0,2023-03-15 16:45:00,150.880004,151.149993,150.820007,151.130004,405463.0
1678899000,0,2023-03-15 16:50:00,151.130004,151.169998,150.789993,150.839996,424748.0
1678899300,0,2023-03-15 16:55:00,150.850006,150.86,150.449295,150.585006,566471.0
1678899600,0,2023-03-15 17:00:00,150.585006,150.759994,150.5,150.619201,469624.0
1678899900,0,2023-03-15 17:05:00,150.619995,151.169998,150.619995,150.960006,625738.0
1678900200,0,2023-03-15 17:10:00,150.960006,151.459899,150.929992,151.429992,563131.0
1678900500,0,2023-03-15 17:15:00,151.419998,151.660003,151.270004,151.360305,610064.0
1678900800,0,2023-03-15 17:20:00,151.375,151.490005,151.210006,151.36,459217.0
1678901100,0,2023-03-15 17:25:00,151.350006,151.654998,151.320007,151.589996,480547.0
1678901400,0,2023-03-15 17:30:00,151.589996,151.649993,151.339996,151.580001,595973.0
1678901700,0,2023-03-15 17:35:00,151.589996,151.735,151.5,151.600006,737467.0
1678902000,0,2023-03-15 17:40:00,151.600006,151.839996,151.410003,151.811096,849578.0
1678902300,0,2023-03-15 17:45:00,151.819396,151.869995,151.520095,151.61,625380.0
1678902600,0,2023-03-15 17:50:00,151.600006,152.130004,151.550003,152.11,634130.0
1678902900,0,2023-03-15 17:55:00,152.100006,152.330001,151.990005,152.130004,751977.0
1678903200,0,2023-03-15 18:00:00,152.139999,152.199996,151.779998,151.910003,512730.0
1678903500,0,2023-03-15 18:05:00,151.910003,151.990005,151.720001,151.800003,429577.0
1678903800,0,2023-03-15 18:10:00,151.789993,151.940002,151.690002,151.759994,341876.0
1678904100,0,2023-03-15 18:15:00,151.75,151.910003,151.479995,151.820007,594480.0
1678904400,0,2023-03-15 18:20:00,151.800003,152.477996,151.720001,152.320007,779505.0
1678904700,0,2023-03-15 18:25:00,152.320007,153.089996,152.229995,152.5,1440928.0
1678905000,0,2023-03-15 18:30:00,152.479995,152.869995,152.389999,152.850006,2427436.0
1678905300,0,2023-03-15 18:35:00,152.856903,153.070007,152.550003,152.779998,878152.0
1678905600,0,2023-03-15 18:40:00,152.779998,153.070007,152.669998,152.850006,655116.0
1678905900,0,2023-03-15 18:45:00,152.850006,152.919998,152.61,152.669998,627319.0
1678906200,0,2023-03-15 18:50:00,152.660003,152.940002,152.345001,152.929992,668723.0
1678906500,0,2023-03-15 18:55:00,152.929992,153.0,152.699996,152.869995,539032.0
1678906800,0,2023-03-15 19:00:00,152.880004,153.244995,152.740005,152.820007,858246.0
1678907100,0,2023-03-15 19:05:00,152.830001,153.020004,152.320007,152.380004,689063.0
1678907400,0,2023-03-15 19:10:00,152.369995,152.770004,152.240005,152.509902,742740.0
1678907700,0,2023-03-15 19:15:00,152.509994,152.75,152.440002,152.490005,639289.0
1678908000,0,2023-03-15 19:20:00,152.490005,152.779998,152.309997,152.570007,774706.0
1678908300,0,2023-03-15 19:25:00,152.559997,152.800003,152.380004,152.660003,825233.0
1678908600,0,2023-03-15 19:30:00,152.649993,152.820007,152.529998,152.669998,834968.0
1678908900,0,2023-03-15 19:35:00,152.660003,152.699996,152.149993,152.289993,713924.0
1678909200,0,2023-03-15 19:40:00,152.281799,152.350006,151.785003,152.240005,963798.0
1678909500,0,2023-03-15 19:45:00,152.229995,152.339996,151.910003,152.139999,926638.0
1678909800,0,2023-03-15 19:50:00,152.130004,152.130004,151.619995,151.835006,1526010.0
1678910100,0,2023-03-15 19:55:00,151.820007,153.009994,151.820007,152.990005,3374712.0
1678973400,0,2023-03-16 13:30:00,152.160003,152.669998,151.800003,152.120101,2331729.0
1678973700,0,2023-03-16 13:35:00,152.137496,152.350006,151.639999,152.339996,1071734.0
1678974000,0,2023-03-16 13:40:00,152.330001,152.725006,152.199996,152.529998,923051.0
1678974300,0,2023-03-16 13:45:00,152.529998,152.699905,152.089996,152.354995,768453.0
1678974600,0,2023-03-16 13:50:00,152.36,152.990005,152.324996,152.818206,789038.0
1678974900,0,2023-03-16 13:55:00,152.800003,153.220001,152.630004,153.154998,952319.0
1678975200,0,2023-03-16 14:00:00,153.139999,153.529998,152.960006,153.274993,1148854.0
1678975500,0,2023-03-16 14:05:00,153.274993,153.289993,152.820007,152.850006,963776.0
1678975800,0,2023-03-16 14:10:00,152.855102,153.339996,152.850006,153.210006,816228.0
1678976100,0,2023-03-16 14:15:00,153.199996,153.259994,152.75,152.869903,643495.0
1678976400,0,2023-03-16 14:20:00,152.860397,153.240005,152.740005,153.198806,613397.0
1678976700,0,2023-03-16 14:25:00,153.199996,153.380004,153.130096,153.229995,582617.0
1678977000,0,2023-03-16 14:30:00,153.210006,153.289993,152.929992,153.029998,645549.0
1678977300,0,2023-03-16 14:35:00,153.039993,153.270004,152.839996,153.070007,615641.0
1678977600,0,2023-03-16 14:40:00,153.050003,153.729995,153.009994,153.550003,1105806.0
1678977900,0,2023-03-16 14:45:00,153.550003,154.080001,153.4803,153.800003,1242643.0
1678978200,0,2023-03-16 14:50:00,153.800003,154.149993,153.774993,153.888,1200642.0
1678978500,0,2023-03-16 14:55:00,153.880004,154.295898,153.869995,154.087997,1111620.0
1678978800,0,2023-03-16 15:00:00,154.080001,154.220001,153.889999,154.039993,653200.0
1678979100,0,2023-03-16 15:05:00,154.039993,154.589996,153.720001,154.339996,1016785.0
1678979400,0,2023-03-16 15:10:00,154.330001,154.550003,154.11,154.229995,783373.0
1678979700,0,2023-03-16 15:15:00,154.240005,154.320007,153.970001,154.130004,989529.0
1678980000,0,2023-03-16 15:20:00,154.130004,154.350006,153.710006,153.960006,1011666.0
1678980300,0,2023-03-16 15:25:00,153.960006,154.490005,153.919998,154.36,1009537.0
1678980600,0,2023-03-16 15:30:00,154.386703,154.529998,154.050003,154.139999,925867.0
1678980900,0,2023-03-16 15:35:00,154.149993,154.779998,154.149993,154.740005,859616.0
1678981200,0,2023-03-16 15:40:00,154.75,155.050003,154.720001,155.029998,1882462.0
1678981500,0,2023-03-16 15:45:00,155.029998,155.049896,154.675003,154.869995,806437.0
1678981800,0,2023-03-16 15:50:00,154.869995,154.899993,154.710006,154.830001,552180.0
1678982100,0,2023-03-16 15:55:00,154.829895,155.490005,154.770004,155.199996,1025620.0
1678982400,0,2023-03-16 16:00:00,155.179992,155.339996,154.985595,155.210006,801393.0
1678982700,0,2023-03-16 16:05:00,155.210006,155.210006,154.759994,154.870101,868727.0
1678983000,0,2023-03-16 16:10:00,154.875,154.929992,154.279998,154.649993,1071952.0
1678983300,0,2023-03-16 16:15:00,154.651504,154.869995,154.589996,154.8302,771062.0
1678983600,0,2023-03-16 16:20:00,154.830001,154.948898,154.760406,154.845001,496853.0
1678983900,0,2023-03-16 16:25:00,154.839996,154.979995,154.710006,154.809997,529097.0
1678984200,0,2023-03-16 16:30:00,154.809997,154.869995,154.630004,154.740005,460074.0
1678984500,0,2023-03-16 16:35:00,154.740005,154.770004,154.36,154.759994,675103.0
1678984800,0,2023-03-16 16:40:00,154.75,154.850006,154.654998,154.809997,451130.0
1678985100,0,2023-03-16 16:45:00,154.820007,154.910003,154.649993,154.839996,632274.0
1678985400,0,2023-03-16 16:50:00,154.839996,155.179992,154.699996,154.839996,1347131.0
1678985700,0,2023-03-16 16:55:00,154.830001,155.199996,154.824905,155.107101,766799.0
1678986000,0,2023-03-16 17:00:00,155.100006,155.259994,154.869995,155.199996,625483.0
1678986300,0,2023-03-16 17:05:00,155.199996,155.229995,154.919998,154.945007,617013.0
1678986600,0,2023-03-16 17:10:00,154.940002,155.020004,154.850006,154.869995,462679.0
1678986900,0,2023-03-16 17:15:00,154.869995,154.899993,154.399993,154.710006,756849.0
1678987200,0,2023-03-16 17:20:00,154.710006,155.029998,154.675003,155.024993,576656.0
1678987500,0,2023-03-16 17:25:00,155.024993,155.089996,154.919998,155.0,472433.0
1678987800,0,2023-03-16 17:30:00,155.0,155.089996,154.820007,154.950103,435113.0
1678988100,0,2023-03-16 17:35:00,154.950302,154.970001,154.75,154.970001,403781.0
1678988400,0,2023-03-16 17:40:00,154.963302,155.149993,154.934997,155.039993,458455.0
1678988700,0,2023-03-16 17:45:00,155.0401,155.210006,155.029998,155.100006,432815.0
1678989000,0,2023-03-16 17:50:00,155.104995,155.259994,154.770004,155.231994,645903.0
1678989300,0,2023-03-16 17:55:00,155.229995,155.399993,155.190002,155.309997,499122.0
1678989600,0,2023-03-16 18:00:00,155.309997,155.320007,155.11,155.199996,526575.0
1678989900,0,2023-03-16 18:05:00,155.210006,155.279998,154.955001,155.259994,592443.0
1678990200,0,2023-03-16 18:10:00,155.270004,155.329895,155.074996,155.11,433294.0
1678990500,0,2023-03-16 18:15:00,155.119995,155.199996,154.899993,155.160003,565238.0
1678990800,0,2023-03-16 18:20:00,155.160003,155.309997,155.160003,155.240005,387513.0
1678991100,0,2023-03-16 18:25:00,155.25,155.5,155.149993,155.476806,494778.0
1678991400,0,2023-03-16 18:30:00,155.470001,155.5,155.059997,155.130004,675445.0
1678991700,0,2023-03-16 18:35:00,155.123092,155.509994,155.123092,155.410995,670376.0
1678992000,0,2023-03-16 18:40:00,155.419998,155.649993,155.36,155.630004,713512.0
1678992300,0,2023-03-16 18:45:00,155.630096,155.660003,155.490005,155.589996,553740.0
1678992600,0,2023-03-16 18:50:00,155.590103,155.770004,155.550003,155.740005,532478.0
1678992900,0,2023-03-16 18:55:00,155.740005,155.949996,155.720001,155.914993,796675.0
1678993200,0,2023-03-16 19:00:00,155.914993,156.039993,155.86,155.985,1248751.0
1678993500,0,2023-03-16 19:05:00,155.985,156.320007,155.979995,156.153106,1021038.0
1678993800,0,2023-03-16 19:10:00,156.153594,156.289993,156.100006,156.134994,688835.0
1678994100,0,2023-03-16 19:15:00,156.130004,156.300003,156.009994,156.154998,701781.0
1678994400,0,2023-03-16 19:20:00,156.157196,156.460006,156.080001,156.320007,939160.0
1678994700,0,2023-03-16 19:25:00,156.309997,156.36,156.149993,156.255004,719009.0
1678995000,0,2023-03-16 19:30:00,156.255004,156.289993,156.050003,156.160003,717527.0
1678995300,0,2023-03-16 19:35:00,156.169998,156.175003,155.940002,156.100006,757060.0
1678995600,0,2023-03-16 19:40:00,156.085006,156.320007,156.050003,156.285003,1012713.0
1678995900,0,2023-03-16 19:45:00,156.279998,156.279998,155.919998,156.154998,1436000.0
1678996200,0,2023-03-16 19:50:00,156.154998,156.270004,155.850006,155.895004,1957867.0
1678996500,0,2023-03-16 19:55:00,155.889999,156.029907,155.600006,155.910003,3212223.0
1679059800,0,2023-03-17 13:30:00,156.080001,156.309997,155.25,155.350006,18567356.0
1679060100,0,2023-03-17 13:35:00,155.320007,155.899993,155.078994,155.889999,1316316.0
1679060400,0,2023-03-17 13:40:00,155.889999,156.029998,155.210006,155.669998,1251109.0
1679060700,0,2023-03-17 13:45:00,155.679992,155.779998,155.220001,155.320007,894573.0
1679061000,0,2023-03-17 13:50:00,155.320007,155.850006,155.320007,155.460098,1155628.0
1679061300,0,2023-03-17 13:55:00,155.470001,155.899993,155.300003,155.809997,1007931.0
1679061600,0,2023-03-17 14:00:00,155.809997,156.740005,155.809997,156.679992,1846683.0
1679061900,0,2023-03-17 14:05:00,156.690002,156.729995,156.410003,156.509994,941258.0
1679062200,0,2023-03-17 14:10:00,156.509994,156.509994,156.050003,156.179992,862739.0
1679062500,0,2023-03-17 14:15:00,156.179992,156.289993,155.320007,155.433898,1000858.0
1679062800,0,2023-03-17 14:20:00,155.433197,155.554992,154.880004,155.119995,1117609.0
1679063100,0,2023-03-17 14:25:00,155.115005,155.352706,154.940002,155.119995,1010904.0
1679063400,0,2023-03-17 14:30:00,155.130004,155.5,154.889999,154.978897,1019676.0
1679063700,0,2023-03-17 14:35:00,154.989898,155.220001,154.600006,155.139999,938409.0
1679064000,0,2023-03-17 14:40:00,155.130004,155.179992,154.639999,154.679992,654788.0
1679064300,0,2023-03-17 14:45:00,154.669998,155.009994,154.420104,154.994094,716736.0
1679064600,0,2023-03-17 14:50:00,154.990005,155.139999,154.639999,154.789993,707038.0
1679064900,0,2023-03-17 14:55:00,154.800003,155.210006,154.649993,155.039993,742905.0
1679065200,0,2023-03-17 15:00:00,155.050003,155.119995,154.75,154.979995,622520.0
1679065500,0,2023-03-17 15:05:00,155.009994,155.185806,154.699996,155.020004,630838.0
1679065800,0,2023-03-17 15:10:00,155.020004,155.179992,154.850006,155.059997,413689.0
1679066100,0,2023-03-17 15:15:00,155.059997,155.369995,154.990707,155.220001,653155.0
1679066400,0,2023-03-17 15:20:00,155.220001,155.326904,154.490005,154.505004,652364.0
1679066700,0,2023-03-17 15:25:00,154.509994,154.699996,154.279998,154.664993,708561.0
1679067000,0,2023-03-17 15:30:00,154.679992,155.009994,154.619995,154.979995,466197.0
1679067300,0,2023-03-17 15:35:00,154.970001,154.990005,154.490005,154.550003,503470.0
1679067600,0,2023-03-17 15:40:00,154.550003,154.61,154.380004,154.589996,454207.0
1679067900,0,2023-03-17 15:45:00,154.589996,154.970001,154.570007,154.910095,486193.0
1679068200,0,2023-03-17 15:50:00,154.919998,154.970001,154.770004,154.830001,329418.0
1679068500,0,2023-03-17 15:55:00,154.940505,155.130004,154.925003,155.050003,646708.0
1679068800,0,2023-03-17 16:00:00,155.059997,155.210006,154.990005,155.080001,536429.0
1679069100,0,2023-03-17 16:05:00,155.070007,155.399993,154.899993,155.36,563475.0
1679069400,0,2023-03-17 16:10:00,155.369003,155.376098,155.149993,155.199996,416883.0
1679069700,0,2023-03-17 16:15:00,155.199996,155.369995,155.014999,155.100006,482089.0
1679070000,0,2023-03-17 16:20:00,155.100006,155.210006,154.940002,155.070007,373427.0
1679070300,0,2023-03-17 16:25:00,155.070007,155.339996,155.059997,155.229995,422839.0
1679070600,0,2023-03-17 16:30:00,155.240005,155.710006,155.229995,155.399902,815932.0
1679070900,0,2023-03-17 16:35:00,155.389999,155.464996,155.151794,155.200393,365780.0
1679071200,0,2023-03-17 16:40:00,155.199996,155.279998,155.119995,155.225204,295309.0
1679071500,0,2023-03-17 16:45:00,155.220001,155.259994,155.039993,155.169998,340925.0
1679071800,0,2023-03-17 16:50:00,155.164993,155.389999,154.955001,154.984298,375326.0
1679072100,0,2023-03-17 16:55:00,154.979995,155.339996,154.970001,155.270004,335319.0
1679072400,0,2023-03-17 17:00:00,155.274993,155.410003,155.254592,155.389999,292876.0
1679072700,0,2023-03-17 17:05:00,155.389999,155.630004,155.388,155.574996,382484.0
1679073000,0,2023-03-17 17:10:00,155.570007,155.839996,155.529998,155.815002,992947.0
1679073300,0,2023-03-17 17:15:00,155.830001,155.835006,155.389999,155.570007,509911.0
1679073600,0,2023-03-17 17:20:00,155.570007,155.850006,155.529998,155.649993,520754.0
1679073900,0,2023-03-17 17:25:00,155.649993,155.659896,155.469894,155.559997,319591.0
1679074200,0,2023-03-17 17:30:00,155.550003,155.830001,155.339996,155.410003,440973.0
1679074500,0,2023-03-17 17:35:00,155.408203,155.589996,155.270004,155.589996,410776.0
1679074800,0,2023-03-17 17:40:00,155.584701,155.673492,155.240005,155.669998,398219.0
1679075100,0,2023-03-17 17:45:00,155.669998,155.839996,155.619995,155.740005,420265.0
1679075400,0,2023-03-17 17:50:00,155.75,155.830001,155.470001,155.595001,326857.0
1679075700,0,2023-03-17 17:55:00,155.582107,155.800003,155.470001,155.799499,310350.0
1679076000,0,2023-03-17 18:00:00,155.800003,156.029907,155.710006,155.740005,719833.0
1679076300,0,2023-03-17 18:05:00,155.720001,155.789993,155.339996,155.458297,422452.0
1679076600,0,2023-03-17 18:10:00,155.470001,155.490005,155.279998,155.2901,355702.0
1679076900,0,2023-03-17 18:15:00,155.3199,155.449996,155.160003,155.248992,411811.0
1679077200,0,2023-03-17 18:20:00,155.244995,155.330001,155.009994,155.050003,381263.0
1679077500,0,2023-03-17 18:25:00,155.050003,155.059997,154.880004,154.979995,477962.0
1679077800,0,2023-03-17 18:30:00,154.979995,155.1678,154.914993,155.050003,577270.0
1679078100,0,2023-03-17 18:35:00,155.047897,155.089996,154.869995,155.009994,382545.0
1679078400,0,2023-03-17 18:40:00,154.990005,155.059997,154.839996,154.975006,445048.0
1679078700,0,2023-03-17 18:45:00,154.964996,154.985595,154.820007,154.924606,386867.0
1679079000,0,2023-03-17 18:50:00,154.919998,155.139999,154.669998,155.079895,771921.0
1679079300,0,2023-03-17 18:55:00,155.089996,155.199996,154.869995,154.919998,586023.0
1679079600,0,2023-03-17 19:00:00,154.929992,155.009994,154.600006,154.751403,684392.0
1679079900,0,2023-03-17 19:05:00,154.759994,154.809997,154.389999,154.630004,731710.0
1679080200,0,2023-03-17 19:10:00,154.634994,154.889999,154.570007,154.800003,776267.0
1679080500,0,2023-03-17 19:15:00,154.794998,155.130004,154.630004,155.0,837108.0
1679080800,0,2023-03-17 19:20:00,154.990005,155.179992,154.914993,155.170104,520431.0
1679081100,0,2023-03-17 19:25:00,155.172393,155.220001,154.940002,155.119995,684623.0
1679081400,0,2023-03-17 19:30:00,155.11,155.139999,154.759994,155.013198,703971.0
1679081700,0,2023-03-17 19:35:00,155.014999,155.039993,154.839996,154.949996,716406.0
1679082000,0,2023-03-17 19:40:00,154.953506,155.229995,154.940002,155.190002,674724.0
1679082300,0,2023-03-17 19:45:00,155.190002,155.199996,154.830001,154.910003,1016571.0
1679082600,0,2023-03-17 19:50:00,154.889999,155.410003,154.820007,155.350006,1506178.0
1679082900,0,2023-03-17 19:55:00,155.339996,155.429992,154.970001,155.005004,2437086.0
1679319000,0,2023-03-20 13:30:00,155.246398,155.429992,154.759994,154.921997,3094984.0
1679319300,0,2023-03-20 13:35:00,154.910003,155.419998,154.630004,155.248901,1191022.0
1679319600,0,2023-03-20 13:40:00,155.240005,155.380004,154.460006,154.570007,1302494.0
1679319900,0,2023-03-20 13:45:00,154.580001,154.809997,154.200195,154.589996,1077895.0
1679320200,0,2023-03-20 13:50:00,154.589996,154.990005,154.320007,154.320007,1161196.0
1679320500,0,2023-03-20 13:55:00,154.320007,154.75,154.149993,154.460006,1169131.0
1679320800,0,2023-03-20 14:00:00,154.460006,155.329895,154.419998,155.199996,1108611.0
1679321100,0,2023-03-20 14:05:00,155.220001,155.339996,154.830001,155.139999,1037951.0
1679321400,0,2023-03-20 14:10:00,155.139999,155.190002,154.759994,154.929992,626622.0
1679321700,0,2023-03-20 14:15:00,154.929992,155.270004,154.770004,154.850006,605741.0
1679322000,0,2023-03-20 14:20:00,154.850006,155.36,154.710494,155.320007,712702.0
1679322300,0,2023-03-20 14:25:00,155.311599,155.399993,155.130004,155.346694,564018.0
1679322600,0,2023-03-20 14:30:00,155.330001,155.589996,155.235,155.434997,787554.0
1679322900,0,2023-03-20 14:35:00,155.434997,155.589996,155.11,155.11,548703.0
1679323200,0,2023-03-20 14:40:00,155.11,155.61,155.080001,155.589996,1642566.0
1679323500,0,2023-03-20 14:45:00,155.595001,155.959594,155.425003,155.919998,717688.0
1679323800,0,2023-03-20 14:50:00,155.925003,156.029998,155.675003,155.899993,892468.0
1679324100,0,2023-03-20 14:55:00,155.890106,156.309997,155.830001,156.209899,943936.0
1679324400,0,2023-03-20 15:00:00,156.199996,156.410003,156.11,156.339996,824039.0
1679324700,0,2023-03-20 15:05:00,156.350006,156.539993,156.310302,156.380004,776401.0
1679325000,0,2023-03-20 15:10:00,156.388595,156.434997,156.029998,156.070007,858320.0
1679325300,0,2023-03-20 15:15:00,156.070007,156.320007,155.990005,156.279998,515234.0
1679325600,0,2023-03-20 15:20:00,156.289993,156.550003,156.217498,156.5,623306.0
1679325900,0,2023-03-20 15:25:00,156.5,156.880004,156.414993,156.830093,846598.0
1679326200,0,2023-03-20 15:30:00,156.830001,156.880004,156.550201,156.679992,693273.0
1679326500,0,2023-03-20 15:35:00,156.679992,156.770004,156.580001,156.729995,617612.0
1679326800,0,2023-03-20 15:40:00,156.735,156.759994,156.595001,156.645004,520849.0
1679327100,0,2023-03-20 15:45:00,156.649993,156.708602,156.380004,156.429992,678201.0
1679327400,0,2023-03-20 15:50:00,156.419998,156.460006,156.054992,156.214706,710603.0
1679327700,0,2023-03-20 15:55:00,156.225006,156.369995,156.199996,156.309906,442308.0
1679328000,0,2023-03-20 16:00:00,156.320007,156.440002,156.25,156.335006,609853.0
1679328300,0,2023-03-20 16:05:00,156.330001,156.410003,155.979995,155.990097,640022.0
1679328600,0,2023-03-20 16:10:00,155.985,156.050003,155.735,155.959899,747873.0
1679328900,0,2023-03-20 16:15:00,155.960006,156.259994,155.960006,156.11,506962.0
1679329200,0,2023-03-20 16:20:00,156.11,156.179992,156.0,156.089996,387794.0
1679329500,0,2023-03-20 16:25:00,156.100006,156.11,155.820007,155.960006,515181.0
1679329800,0,2023-03-20 16:30:00,155.949996,156.169998,155.914993,156.059997,502815.0
1679330100,0,2023-03-20 16:35:00,156.039993,156.154998,155.929992,156.11,407030.0
1679330400,0,2023-03-20 16:40:00,156.115005,156.280502,156.100006,156.210006,425949.0
1679330700,0,2023-03-20 16:45:00,156.199996,156.429992,156.070007,156.391998,416857.0
1679331000,0,2023-03-20 16:50:00,156.389999,156.789993,156.384994,156.740005,688983.0
1679331300,0,2023-03-20 16:55:00,156.740005,156.869995,156.620101,156.740005,793635.0
1679331600,0,2023-03-20 17:00:00,156.75,156.839996,156.690002,156.729995,367316.0
1679331900,0,2023-03-20 17:05:00,156.735,156.990005,156.699996,156.8871,917662.0
1679332200,0,2023-03-20 17:10:00,156.880004,157.145004,156.830001,157.121002,905586.0
1679332500,0,2023-03-20 17:15:00,157.134994,157.375,157.100006,157.375,1136161.0
1679332800,0,2023-03-20 17:20:00,157.375,157.459899,157.289993,157.425003,900391.0
1679333100,0,2023-03-20 17:25:00,157.419998,157.550003,157.259994,157.419906,972057.0
1679333400,0,2023-03-20 17:30:00,157.412506,157.770004,157.384002,157.559997,886630.0
1679333700,0,2023-03-20 17:35:00,157.565002,157.570007,157.339996,157.460098,552862.0
1679334000,0,2023-03-20 17:40:00,157.455001,157.679992,157.455001,157.630004,495241.0
1679334300,0,2023-03-20 17:45:00,157.621597,157.630004,157.380004,157.505004,414492.0
1679334600,0,2023-03-20 17:50:00,157.509994,157.511398,157.300003,157.304595,488099.0
1679334900,0,2023-03-20 17:55:00,157.300003,157.509994,157.300003,157.384994,573429.0
1679335200,0,2023-03-20 18:00:00,157.383407,157.488006,157.149993,157.210006,623544.0
1679335500,0,2023-03-20 18:05:00,157.199996,157.25,157.082992,157.119995,525026.0
1679335800,0,2023-03-20 18:10:00,157.125,157.409896,157.100006,157.289993,525927.0
1679336100,0,2023-03-20 18:15:00,157.289993,157.550003,157.179992,157.494995,553982.0
1679336400,0,2023-03-20 18:20:00,157.500106,157.804992,157.460006,157.779998,791026.0
1679336700,0,2023-03-20 18:25:00,157.779907,157.782501,157.509994,157.531295,547101.0
1679337000,0,2023-03-20 18:30:00,157.535003,157.630004,157.309997,157.404998,843321.0
1679337300,0,2023-03-20 18:35:00,157.399993,157.410003,157.190002,157.281997,526213.0
1679337600,0,2023-03-20 18:40:00,157.286102,157.455001,157.119995,157.434997,653392.0
1679337900,0,2023-03-20 18:45:00,157.436904,157.570007,157.380004,157.469894,510339.0
1679338200,0,2023-03-20 18:50:00,157.464996,157.820007,157.414001,157.453201,720817.0
1679338500,0,2023-03-20 18:55:00,157.460006,157.580001,157.36,157.429992,471728.0
1679338800,0,2023-03-20 19:00:00,157.410003,157.5,157.339996,157.410003,435200.0
1679339100,0,2023-03-20 19:05:00,157.399993,157.506195,157.195007,157.240005,518973.0
1679339400,0,2023-03-20 19:10:00,157.244995,157.389999,157.169998,157.365005,472914.0
1679339700,0,2023-03-20 19:15:00,157.36,157.470001,157.240005,157.425003,574739.0
1679340000,0,2023-03-20 19:20:00,157.419998,157.449996,157.169998,157.279998,566685.0
1679340300,0,2023-03-20 19:25:00,157.285003,157.460006,157.274993,157.340499,602616.0
1679340600,0,2023-03-20 19:30:00,157.330001,157.509994,157.270004,157.389999,716715.0
1679340900,0,2023-03-20 19:35:00,157.389999,157.5,157.309997,157.479995,597991.0
1679341200,0,2023-03-20 19:40:00,157.464996,157.570007,157.414001,157.475006,693150.0
1679341500,0,2023-03-20 19:45:00,157.479995,157.490005,157.309997,157.429992,956139.0
1679341800,0,2023-03-20 19:50:00,157.419998,157.820007,157.289993,157.369995,1716487.0
1679342100,0,2023-03-20 19:55:00,157.375,157.520004,157.199996,157.460006,2672309.0
1679405400,0,2023-03-21 13:30:00,157.320007,158.320007,157.259994,158.145004,3665083.0
1679405700,0,2023-03-21 13:35:00,158.130004,158.389999,157.505004,157.660003,1645744.0
1679406000,0,2023-03-21 13:40:00,157.679992,157.910003,157.470001,157.589996,1151057.0
1679406300,0,2023-03-21 13:45:00,157.589996,157.720001,157.0,157.270004,1310756.0
1679406600,0,2023-03-21 13:50:00,157.278106,157.570007,157.059997,157.514999,1018365.0
1679406900,0,2023-03-21 13:55:00,157.514999,157.767105,157.419998,157.649993,948121.0
1679407200,0,2023-03-21 14:00:00,157.660003,157.970001,157.470001,157.631393,1223526.0
1679407500,0,2023-03-21 14:05:00,157.622406,157.679992,157.279998,157.460006,1007101.0
1679407800,0,2023-03-21 14:10:00,157.460006,157.720001,157.300003,157.375,802177.0
1679408100,0,2023-03-21 14:15:00,157.369995,157.401504,157.089996,157.270004,779981.0
1679408400,0,2023-03-21 14:20:00,157.260101,157.524993,157.229995,157.309997,783564.0
1679408700,0,2023-03-21 14:25:00,157.315002,157.479995,157.150497,157.384994,646157.0
1679409000,0,2023-03-21 14:30:00,157.384994,157.389999,157.179992,157.240005,517774.0
1679409300,0,2023-03-21 14:35:00,157.240005,157.380004,157.070007,157.309005,799874.0
1679409600,0,2023-03-21 14:40:00,157.309997,157.418502,157.039993,157.135406,639978.0
1679409900,0,2023-03-21 14:45:00,157.139999,157.289993,157.020004,157.080001,543373.0
1679410200,0,2023-03-21 14:50:00,157.089996,157.095001,156.539993,156.619995,908777.0
1679410500,0,2023-03-21 14:55:00,156.617797,156.970001,156.600006,156.904998,661839.0
1679410800,0,2023-03-21 15:00:00,156.910003,157.014999,156.850997,156.929992,540881.0
1679411100,0,2023-03-21 15:05:00,156.940002,157.240005,156.889999,157.164993,633365.0
1679411400,0,2023-03-21 15:10:00,157.169998,157.679992,157.169998,157.630004,1049819.0
1679411700,0,2023-03-21 15:15:00,157.620697,157.690002,157.479995,157.643295,743177.0
1679412000,0,2023-03-21 15:20:00,157.639999,157.679992,157.440002,157.550003,635330.0
1679412300,0,2023-03-21 15:25:00,157.559997,157.639999,157.410095,157.559997,943385.0
1679412600,0,2023-03-21 15:30:00,157.570007,157.639999,157.462005,157.5,518361.0
1679412900,0,2023-03-21 15:35:00,157.501998,157.580001,157.285003,157.350402,785615.0
1679413200,0,2023-03-21 15:40:00,157.350006,157.410003,157.044998,157.339996,778616.0
1679413500,0,2023-03-21 15:45:00,157.339996,157.475402,157.210601,157.421005,683150.0
1679413800,0,2023-03-21 15:50:00,157.429992,157.639999,157.410903,157.619995,560700.0
1679414100,0,2023-03-21 15:55:00,157.619995,157.649993,157.380004,157.429992,422887.0
1679414400,0,2023-03-21 16:00:00,157.429992,157.699996,157.350006,157.509994,493956.0
1679414700,0,2023-03-21 16:05:00,157.509994,157.830093,157.5,157.830001,458904.0
1679415000,0,2023-03-21 16:10:00,157.865493,158.046493,157.809997,157.949493,822029.0
1679415300,0,2023-03-21 16:15:00,157.949996,158.100006,157.809997,157.899993,555929.0
1679415600,0,2023-03-21 16:20:00,157.904998,158.020004,157.800003,157.910003,365436.0
1679415900,0,2023-03-21 16:25:00,157.919998,158.089996,157.899993,157.990005,450821.0
1679416200,0,2023-03-21 16:30:00,157.990005,158.199996,157.979995,158.027893,522397.0
1679416500,0,2023-03-21 16:35:00,158.029998,158.065002,157.770004,157.804992,575378.0
1679416800,0,2023-03-21 16:40:00,157.804992,157.919998,157.759994,157.764999,611625.0
1679417100,0,2023-03-21 16:45:00,157.764999,157.919998,157.649993,157.919998,457602.0
1679417400,0,2023-03-21 16:50:00,157.919998,158.199996,157.910003,158.089996,517601.0
1679417700,0,2023-03-21 16:55:00,158.089996,158.289993,158.054992,158.193298,723000.0
1679418000,0,2023-03-21 17:00:00,158.199996,158.304992,158.080001,158.190002,556648.0
1679418300,0,2023-03-21 17:05:00,158.190002,158.380004,158.119995,158.324996,423617.0
1679418600,0,2023-03-21 17:10:00,158.330001,158.639999,158.309997,158.539901,856547.0
1679418900,0,2023-03-21 17:15:00,158.539993,158.800003,158.524993,158.735,870432.0
1679419200,0,2023-03-21 17:20:00,158.740005,158.820007,158.570007,158.61,601572.0
1679419500,0,2023-03-21 17:25:00,158.604995,158.709899,158.520004,158.684997,471996.0
1679419800,0,2023-03-21 17:30:00,158.690002,158.970001,158.690002,158.964996,667153.0
1679420100,0,2023-03-21 17:35:00,158.970001,159.100006,158.820007,158.820007,1053415.0
1679420400,0,2023-03-21 17:40:00,158.824996,158.919998,158.785003,158.839996,449014.0
1679420700,0,2023-03-21 17:45:00,158.839996,158.990005,158.820007,158.955001,481721.0
1679421000,0,2023-03-21 17:50:00,158.960006,158.970001,158.770004,158.803604,444916.0
1679421300,0,2023-03-21 17:55:00,158.804992,158.820007,158.595001,158.600006,519804.0
1679421600,0,2023-03-21 18:00:00,158.609893,158.719894,158.539993,158.679992,557659.0
1679421900,0,2023-03-21 18:05:00,158.684997,158.75,158.61,158.668594,374172.0
1679422200,0,2023-03-21 18:10:00,158.664993,158.699996,158.559997,158.639999,337488.0
1679422500,0,2023-03-21 18:15:00,158.639999,158.720001,158.520004,158.526901,404864.0
1679422800,0,2023-03-21 18:20:00,158.520004,158.589996,158.330093,158.335006,493756.0
1679423100,0,2023-03-21 18:25:00,158.335006,158.539993,158.330001,158.475006,521732.0
1679423400,0,2023-03-21 18:30:00,158.479995,158.61,158.410003,158.539993,484958.0
1679423700,0,2023-03-21 18:35:00,158.550704,158.699996,158.509994,158.580001,523919.0
1679424000,0,2023-03-21 18:40:00,158.580001,158.729995,158.550003,158.699996,494258.0
1679424300,0,2023-03-21 18:45:00,158.690704,158.800003,158.675003,158.729995,461112.0
1679424600,0,2023-03-21 18:50:00,158.729995,158.796905,158.642593,158.785003,400121.0
1679424900,0,2023-03-21 18:55:00,158.779998,159.0,158.779998,158.899902,675628.0
1679425200,0,2023-03-21 19:00:00,158.889999,159.059997,158.869995,159.009994,673920.0
1679425500,0,2023-03-21 19:05:00,159.014999,159.039993,158.923599,159.009902,494021.0
1679425800,0,2023-03-21 19:10:00,159.009994,159.050003,158.869995,158.904998,636350.0
1679426100,0,2023-03-21 19:15:00,158.910003,158.950698,158.740005,158.779693,899002.0
1679426400,0,2023-03-21 19:20:00,158.770004,158.880004,158.660293,158.710006,771330.0
1679426700,0,2023-03-21 19:25:00,158.703796,158.960006,158.600006,158.914993,955715.0
1679427000,0,2023-03-21 19:30:00,158.919998,158.960006,158.809997,158.830001,666048.0
1679427300,0,2023-03-21 19:35:00,158.830001,159.11,158.770095,159.090103,754881.0
1679427600,0,2023-03-21 19:40:00,159.100006,159.300003,159.089492,159.259902,1104635.0
1679427900,0,2023-03-21 19:45:00,159.25,159.309997,159.160003,159.210006,914163.0
1679428200,0,2023-03-21 19:50:00,159.199996,159.380004,159.100006,159.2276,1647381.0
1679428500,0,2023-03-21 19:55:00,159.240005,159.399993,159.130004,159.399993,2260582.0
1679491800,0,2023-03-22 13:30:00,159.300003,159.740005,159.210006,159.600006,2122591.0
1679492100,0,2023-03-22 13:35:00,159.589996,159.744995,159.490005,159.699996,850956.0
1679492400,0,2023-03-22 13:40:00,159.710006,159.940002,159.535003,159.861495,1119884.0
1679492700,0,2023-03-22 13:45:00,159.86,159.960006,159.721801,159.820007,751455.0
1679493000,0,2023-03-22 13:50:00,159.815002,159.990005,159.710006,159.850006,928019.0
1679493300,0,2023-03-22 13:55:00,159.86,159.86,159.639999,159.720001,648152.0
1679493600,0,2023-03-22 14:00:00,159.729995,159.850006,159.440002,159.498596,687591.0
1679493900,0,2023-03-22 14:05:00,159.479995,159.539993,159.117996,159.199996,800497.0
1679494200,0,2023-03-22 14:10:00,159.208099,159.330001,159.123504,159.259994,561724.0
1679494500,0,2023-03-22 14:15:00,159.25,159.520004,159.199996,159.399993,569404.0
1679494800,0,2023-03-22 14:20:00,159.419998,159.780502,159.419998,159.679992,693888.0
1679495100,0,2023-03-22 14:25:00,159.679992,160.399993,159.619995,160.064193,2138121.0
1679495400,0,2023-03-22 14:30:00,160.059997,160.289993,160.020004,160.270004,872554.0
1679495700,0,2023-03-22 14:35:00,160.270004,160.279998,159.934997,159.999801,634565.0
1679496000,0,2023-03-22 14:40:00,159.994995,160.300003,159.985,160.285003,579405.0
1679496300,0,2023-03-22 14:45:00,160.279998,160.330001,160.139999,160.201507,622951.0
1679496600,0,2023-03-22 14:50:00,160.205001,160.399002,160.139999,160.358398,647839.0
1679496900,0,2023-03-22 14:55:00,160.350097,160.410003,160.179992,160.199996,565513.0
1679497200,0,2023-03-22 15:00:00,160.190902,160.285797,160.095001,160.190002,518045.0
1679497500,0,2023-03-22 15:05:00,160.179992,160.279998,160.119995,160.139999,459458.0
1679497800,0,2023-03-22 15:10:00,160.139999,160.25,159.889999,160.089996,598071.0
1679498100,0,2023-03-22 15:15:00,160.089996,160.100006,159.964996,160.020004,555193.0
1679498400,0,2023-03-22 15:20:00,160.024993,160.330001,160.009994,160.324996,448350.0
1679498700,0,2023-03-22 15:25:00,160.329895,160.368499,160.179992,160.220001,349058.0
1679499000,0,2023-03-22 15:30:00,160.220001,160.270004,160.11,160.120697,332336.0
1679499300,0,2023-03-22 15:35:00,160.126007,160.36,160.089996,160.330001,521632.0
1679499600,0,2023-03-22 15:40:00,160.335998,160.490005,160.180099,160.259994,553500.0
1679499900,0,2023-03-22 15:45:00,160.255004,160.440002,160.229995,160.300003,346937.0
1679500200,0,2023-03-22 15:50:00,160.300003,160.376205,160.229995,160.330001,267403.0
1679500500,0,2023-03-22 15:55:00,160.350006,160.520004,160.289993,160.460006,657179.0
1679500800,0,2023-03-22 16:00:00,160.460006,160.460006,160.220001,160.330001,518328.0
1679501100,0,2023-03-22 16:05:00,160.335006,160.419692,160.080001,160.192993,367714.0
1679501400,0,2023-03-22 16:10:00,160.192993,160.247695,159.910003,159.960006,517000.0
1679501700,0,2023-03-22 16:15:00,159.949996,160.044998,159.839996,159.889999,366417.0
1679502000,0,2023-03-22 16:20:00,159.899902,159.927795,159.619796,159.760101,528303.0
1679502300,0,2023-03-22 16:25:00,159.770004,159.830001,159.610397,159.615005,366395.0
1679502600,0,2023-03-22 16:30:00,159.615005,159.813903,159.551406,159.600006,379065.0
1679502900,0,2023-03-22 16:35:00,159.600006,159.75,159.570007,159.649902,293912.0
1679503200,0,2023-03-22 16:40:00,159.649993,159.660003,159.520004,159.600006,291071.0
1679503500,0,2023-03-22 16:45:00,159.61,159.662506,159.470001,159.580001,292158.0
1679503800,0,2023-03-22 16:50:00,159.580001,159.785003,159.559997,159.725006,324696.0
1679504100,0,2023-03-22 16:55:00,159.729095,159.815002,159.589996,159.7574,366727.0
1679504400,0,2023-03-22 17:00:00,159.75,159.768203,159.61,159.759994,343594.0
1679504700,0,2023-03-22 17:05:00,159.759994,159.850006,159.649993,159.710006,382916.0
1679505000,0,2023-03-22 17:10:00,159.710006,159.75,159.619995,159.740097,290288.0
1679505300,0,2023-03-22 17:15:00,159.744995,159.86,159.714996,159.759994,347735.0
1679505600,0,2023-03-22 17:20:00,159.764999,159.929992,159.720001,159.889999,475738.0
1679505900,0,2023-03-22 17:25:00,159.880004,160.050003,159.869995,160.039993,422693.0
1679506200,0,2023-03-22 17:30:00,160.050003,160.119995,159.975006,160.039993,345873.0
1679506500,0,2023-03-22 17:35:00,160.0372,160.100006,159.949996,160.089996,300447.0
1679506800,0,2023-03-22 17:40:00,160.090301,160.229995,160.010101,160.179901,430830.0
1679507100,0,2023-03-22 17:45:00,160.170898,160.240005,160.089996,160.11,320983.0
1679507400,0,2023-03-22 17:50:00,160.11,160.149993,160.050003,160.130004,295233.0
1679507700,0,2023-03-22 17:55:00,160.139999,160.259994,160.059997,160.11,406805.0
1679508000,0,2023-03-22 18:00:00,160.11,161.050003,160.059997,160.849899,2026035.0
1679508300,0,2023-03-22 18:05:00,160.830001,161.520004,160.660003,160.736297,1486076.0
1679508600,0,2023-03-22 18:10:00,160.740005,160.949996,160.279998,160.507293,1076285.0
1679508900,0,2023-03-22 18:15:00,160.523803,161.160003,160.449996,161.070007,827403.0
1679509200,0,2023-03-22 18:20:00,161.080001,161.11,160.550003,160.75,638416.0
1679509500,0,2023-03-22 18:25:00,160.729995,161.259994,160.679992,161.190002,748305.0
1679509800,0,2023-03-22 18:30:00,161.195007,161.61,160.639999,160.910003,1405973.0
1679510100,0,2023-03-22 18:35:00,160.910003,161.11,159.824996,160.820007,1628112.0
1679510400,0,2023-03-22 18:40:00,160.811294,161.809997,160.800003,161.470001,1460017.0
1679510700,0,2023-03-22 18:45:00,161.465606,162.139999,161.339996,161.800003,1499536.0
1679511000,0,2023-03-22 18:50:00,161.800003,161.970001,161.029998,161.160003,1069642.0
1679511300,0,2023-03-22 18:55:00,161.169998,161.289993,160.229995,160.395401,1200064.0
1679511600,0,2023-03-22 19:00:00,160.389999,160.619995,159.509994,159.580001,1442217.0
1679511900,0,2023-03-22 19:05:00,159.580001,159.875305,159.020004,159.429992,1364248.0
1679512200,0,2023-03-22 19:10:00,159.419998,160.029998,159.160003,159.869995,1151256.0
1679512500,0,2023-03-22 19:15:00,159.850006,160.460006,159.850006,160.130004,1116778.0
1679512800,0,2023-03-22 19:20:00,160.117996,160.949996,159.990097,160.399993,1235846.0
1679513100,0,2023-03-22 19:25:00,160.399993,160.649993,160.080001,160.556106,798817.0
1679513400,0,2023-03-22 19:30:00,160.539993,160.679992,159.794998,159.972,1063280.0
1679513700,0,2023-03-22 19:35:00,159.979995,160.130004,159.529998,159.740005,1261519.0
1679514000,0,2023-03-22 19:40:00,159.75,160.0,159.509994,159.520004,1167819.0
1679514300,0,2023-03-22 19:45:00,159.529998,159.539993,159.050003,159.320007,1467486.0
1679514600,0,2023-03-22 19:50:00,159.309997,159.330001,158.660003,158.735,2008086.0
1679514900,0,2023-03-22 19:55:00,158.740005,158.869995,157.809997,157.809997,4357069.0
1679578200,0,2023-03-23 13:30:00,159.309997,159.479995,158.729995,159.257705,2982379.0
1679578500,0,2023-03-23 13:35:00,159.2415,159.410003,158.990005,159.178604,1014047.0
1679578800,0,2023-03-23 13:40:00,159.169998,159.559997,158.910003,159.169998,1058912.0
1679579100,0,2023-03-23 13:45:00,159.164993,159.529998,159.029998,159.190002,1101104.0
1679579400,0,2023-03-23 13:50:00,159.179992,159.330001,159.0,159.300003,752900.0
1679579700,0,2023-03-23 13:55:00,159.3087,159.779998,159.279998,159.669998,1020516.0
1679580000,0,2023-03-23 14:00:00,159.669998,160.065002,159.539993,159.75,1379937.0
1679580300,0,2023-03-23 14:05:00,159.740005,159.919906,159.61,159.895004,718992.0
1679580600,0,2023-03-23 14:10:00,159.870193,160.300003,159.865005,160.068206,823146.0
1679580900,0,2023-03-23 14:15:00,160.070007,160.36,160.020004,160.25,984983.0
1679581200,0,2023-03-23 14:20:00,160.259994,160.509994,160.100006,160.479995,721296.0
1679581500,0,2023-03-23 14:25:00,160.464996,160.699996,160.369995,160.369995,832413.0
1679581800,0,2023-03-23 14:30:00,160.378692,160.419998,160.119995,160.309997,615599.0
1679582100,0,2023-03-23 14:35:00,160.309997,160.550003,160.220092,160.509994,459405.0
1679582400,0,2023-03-23 14:40:00,160.5,160.767303,160.470001,160.729995,576290.0
1679582700,0,2023-03-23 14:45:00,160.725006,161.169998,160.690002,161.080001,919802.0
1679583000,0,2023-03-23 14:50:00,161.085006,161.210006,161.085006,161.139999,613886.0
1679583300,0,2023-03-23 14:55:00,161.134994,161.299896,160.919998,161.240005,917651.0
1679583600,0,2023-03-23 15:00:00,161.240005,161.389999,161.139999,161.169998,552157.0
1679583900,0,2023-03-23 15:05:00,161.169998,161.550094,161.130004,161.414993,779927.0
1679584200,0,2023-03-23 15:10:00,161.419998,161.490005,161.309997,161.349899,451445.0
1679584500,0,2023-03-23 15:15:00,161.339996,161.359893,160.699996,160.789901,862829.0
1679584800,0,2023-03-23 15:20:00,160.789901,161.0,160.779998,160.886398,527831.0
1679585100,0,2023-03-23 15:25:00,160.889999,160.889999,160.542495,160.61,583595.0
1679585400,0,2023-03-23 15:30:00,160.619995,160.889999,160.600006,160.684997,1012145.0
1679585700,0,2023-03-23 15:35:00,160.679992,160.875793,160.619995,160.755004,438229.0
1679586000,0,2023-03-23 15:40:00,160.751296,160.889999,160.490005,160.539993,560593.0
1679586300,0,2023-03-23 15:45:00,160.544998,160.826202,160.36,160.798599,475164.0
1679586600,0,2023-03-23 15:50:00,160.794998,160.949996,160.789993,160.910003,443805.0
1679586900,0,2023-03-23 15:55:00,160.929992,160.934997,160.36,160.640197,728260.0
1679587200,0,2023-03-23 16:00:00,160.645004,160.654998,160.528106,160.639892,295461.0
1679587500,0,2023-03-23 16:05:00,160.630004,160.799896,160.520004,160.75,316177.0
1679587800,0,2023-03-23 16:10:00,160.740005,160.8199,160.529998,160.789001,2012039.0
1679588100,0,2023-03-23 16:15:00,160.800003,160.839996,160.520004,160.830001,440710.0
1679588400,0,2023-03-23 16:20:00,160.829895,160.880004,160.559906,160.859298,831577.0
1679588700,0,2023-03-23 16:25:00,160.850006,161.0,160.800003,160.869094,445094.0
1679589000,0,2023-03-23 16:30:00,160.867492,161.020004,160.820007,160.925003,472019.0
1679589300,0,2023-03-23 16:35:00,160.929992,160.970001,160.608993,160.639999,413535.0
1679589600,0,2023-03-23 16:40:00,160.639999,160.679992,160.419998,160.639999,474354.0
1679589900,0,2023-03-23 16:45:00,160.630004,160.645004,160.330001,160.589996,373308.0
1679590200,0,2023-03-23 16:50:00,160.590194,160.593795,160.375,160.505905,327500.0
1679590500,0,2023-03-23 16:55:00,160.5,160.509994,160.309997,160.410003,387746.0
1679590800,0,2023-03-23 17:00:00,160.410003,160.490005,160.2509,160.470001,346514.0
1679591100,0,2023-03-23 17:05:00,160.467498,160.639999,160.130004,160.190002,455753.0
1679591400,0,2023-03-23 17:10:00,160.199996,160.2742,159.854003,160.024993,734973.0
1679591700,0,2023-03-23 17:15:00,160.020004,160.095001,159.800003,160.031005,486967.0
1679592000,0,2023-03-23 17:20:00,160.029998,160.289993,159.990005,160.149993,382655.0
1679592300,0,2023-03-23 17:25:00,160.130004,160.199996,159.619995,159.820007,831948.0
1679592600,0,2023-03-23 17:30:00,159.820007,160.070007,159.75,159.820602,339658.0
1679592900,0,2023-03-23 17:35:00,159.809997,160.070007,159.759994,160.059997,374623.0
1679593200,0,2023-03-23 17:40:00,160.039993,160.270004,160.005004,160.190002,429063.0
1679593500,0,2023-03-23 17:45:00,160.179992,160.210006,159.770004,159.899993,421395.0
1679593800,0,2023-03-23 17:50:00,159.906997,159.949996,159.699996,159.759506,407307.0
1679594100,0,2023-03-23 17:55:00,159.759994,159.841796,159.520004,159.61,466141.0
1679594400,0,2023-03-23 18:00:00,159.602401,159.830001,159.440002,159.509994,547414.0
1679594700,0,2023-03-23 18:05:00,159.520004,159.619995,159.324996,159.380004,471870.0
1679595000,0,2023-03-23 18:10:00,159.369995,159.690002,159.330001,159.629898,430876.0
1679595300,0,2023-03-23 18:15:00,159.619995,159.710006,159.399993,159.485,383609.0
1679595600,0,2023-03-23 18:20:00,159.490005,159.529998,159.179992,159.300003,690888.0
1679595900,0,2023-03-23 18:25:00,159.300003,159.339996,158.675003,158.679992,805114.0
1679596200,0,2023-03-23 18:30:00,158.679992,158.880004,158.550003,158.669998,669549.0
1679596500,0,2023-03-23 18:35:00,158.679992,158.880004,158.149993,158.160003,838349.0
1679596800,0,2023-03-23 18:40:00,158.160003,158.240005,157.699996,157.770004,1013276.0
1679597100,0,2023-03-23 18:45:00,157.789993,158.240005,157.789993,158.195007,1085769.0
1679597400,0,2023-03-23 18:50:00,158.190002,158.395004,157.943405,157.943405,789508.0
1679597700,0,2023-03-23 18:55:00,157.940002,158.630004,157.820007,158.61,885830.0
1679598000,0,2023-03-23 19:00:00,158.600494,159.5,158.589996,158.839996,1402703.0
1679598300,0,2023-03-23 19:05:00,158.850006,158.919998,158.36,158.86,795279.0
1679598600,0,2023-03-23 19:10:00,158.86,159.119995,158.490005,158.720001,754315.0
1679598900,0,2023-03-23 19:15:00,158.710006,158.899993,157.990005,158.085601,983442.0
1679599200,0,2023-03-23 19:20:00,158.074996,158.529998,157.679992,158.460098,924061.0
1679599500,0,2023-03-23 19:25:00,158.470092,158.710006,158.339996,158.36,629704.0
1679599800,0,2023-03-23 19:30:00,158.350006,158.520004,158.089996,158.429992,789957.0
1679600100,0,2023-03-23 19:35:00,158.440002,158.850006,158.410003,158.559997,828800.0
1679600400,0,2023-03-23 19:40:00,158.559997,158.889999,158.460006,158.75,654356.0
1679600700,0,2023-03-23 19:45:00,158.75,159.309997,158.709304,158.910003,1146453.0
1679601000,0,2023-03-23 19:50:00,158.910003,159.639999,158.910003,159.130004,1497171.0
1679601300,0,2023-03-23 19:55:00,159.139999,159.286804,158.86,158.889999,3118782.0
1679664600,0,2023-03-24 13:30:00,158.86,159.119995,158.179992,158.300994,2323883.0
1679664900,0,2023-03-24 13:35:00,158.304992,158.389999,157.929992,158.119003,911563.0
1679665200,0,2023-03-24 13:40:00,158.119995,158.459899,157.850006,158.369995,1009477.0
1679665500,0,2023-03-24 13:45:00,158.36,158.619995,158.0,158.160003,1092086.0
1679665800,0,2023-03-24 13:50:00,158.149993,159.139999,158.130004,158.910003,1190862.0
1679666100,0,2023-03-24 13:55:00,158.910003,159.389999,158.910003,159.190002,979123.0
1679666400,0,2023-03-24 14:00:00,159.199996,159.419998,159.059997,159.130004,869248.0
1679666700,0,2023-03-24 14:05:00,159.119995,159.429992,158.779998,158.9906,986826.0
1679667000,0,2023-03-24 14:10:00,158.990005,159.559997,158.880004,159.220001,900669.0
1679667300,0,2023-03-24 14:15:00,159.210006,159.210006,158.399993,158.580001,920242.0
1679667600,0,2023-03-24 14:20:00,158.589996,158.649993,158.25,158.529998,1471366.0
1679667900,0,2023-03-24 14:25:00,158.559997,159.029998,158.470001,159.020004,1263805.0
1679668200,0,2023-03-24 14:30:00,159.029998,159.11,158.800003,158.940002,814606.0
1679668500,0,2023-03-24 14:35:00,158.960006,159.149993,158.740005,158.936004,619666.0
1679668800,0,2023-03-24 14:40:00,158.930694,158.930694,158.759994,158.86,673904.0
1679669100,0,2023-03-24 14:45:00,158.869995,159.080001,158.660003,158.729995,660954.0
1679669400,0,2023-03-24 14:50:00,158.720001,158.969894,158.639999,158.830093,587884.0
1679669700,0,2023-03-24 14:55:00,158.830001,159.169998,158.714996,159.169998,510282.0
1679670000,0,2023-03-24 15:00:00,159.179992,159.399993,159.029998,159.298492,663089.0
1679670300,0,2023-03-24 15:05:00,159.290695,159.399993,158.710006,158.764999,713482.0
1679670600,0,2023-03-24 15:10:00,158.768402,158.768402,158.279998,158.369995,772797.0
1679670900,0,2023-03-24 15:15:00,158.369995,158.589996,158.240005,158.297607,602223.0
1679671200,0,2023-03-24 15:20:00,158.294998,158.465698,158.11,158.203903,732925.0
1679671500,0,2023-03-24 15:25:00,158.219894,158.419998,158.160095,158.289993,535589.0
1679671800,0,2023-03-24 15:30:00,158.294998,158.339996,158.050003,158.179992,590818.0
1679672100,0,2023-03-24 15:35:00,158.179992,158.429992,158.175003,158.309997,431357.0
1679672400,0,2023-03-24 15:40:00,158.330001,158.460006,158.229995,158.309997,323808.0
1679672700,0,2023-03-24 15:45:00,158.313003,159.139999,158.300003,158.820007,885399.0
1679673000,0,2023-03-24 15:50:00,158.807296,158.945007,158.720001,158.844192,463918.0
1679673300,0,2023-03-24 15:55:00,158.839996,159.190002,158.789993,159.089996,621835.0
1679673600,0,2023-03-24 16:00:00,159.100006,159.470001,158.809997,158.960006,829725.0
1679673900,0,2023-03-24 16:05:00,158.949996,158.990005,158.604995,158.639999,421998.0
1679674200,0,2023-03-24 16:10:00,158.649993,158.695297,158.440002,158.479995,401793.0
1679674500,0,2023-03-24 16:15:00,158.470001,158.544998,158.210006,158.369995,501378.0
1679674800,0,2023-03-24 16:20:00,158.363494,158.399993,158.179992,158.320007,426038.0
1679675100,0,2023-03-24 16:25:00,158.330001,158.429992,158.229995,158.399993,456042.0
1679675400,0,2023-03-24 16:30:00,158.399993,158.529998,158.309997,158.489898,394912.0
1679675700,0,2023-03-24 16:35:00,158.5,158.679992,158.289993,158.589996,508148.0
1679676000,0,2023-03-24 16:40:00,158.600006,158.699996,158.36,158.630004,319396.0
1679676300,0,2023-03-24 16:45:00,158.630004,158.919998,158.619995,158.839996,438856.0
1679676600,0,2023-03-24 16:50:00,158.850006,158.869995,158.600006,158.699996,330577.0
1679676900,0,2023-03-24 16:55:00,158.699996,158.979995,158.699996,158.749893,353828.0
1679677200,0,2023-03-24 17:00:00,158.740005,158.865005,158.600006,158.720001,297802.0
1679677500,0,2023-03-24 17:05:00,158.729995,158.899993,158.565002,158.649993,337488.0
1679677800,0,2023-03-24 17:10:00,158.649993,158.929992,158.630004,158.904998,325323.0
1679678100,0,2023-03-24 17:15:00,158.910003,158.970001,158.710006,158.789993,331876.0
1679678400,0,2023-03-24 17:20:00,158.785003,159.119995,158.770004,159.119995,484163.0
1679678700,0,2023-03-24 17:25:00,159.119995,159.440002,159.070007,159.330001,710073.0
1679679000,0,2023-03-24 17:30:00,159.320007,159.550003,159.309997,159.345001,563827.0
1679679300,0,2023-03-24 17:35:00,159.348602,159.61,159.309997,159.538894,473075.0
1679679600,0,2023-03-24 17:40:00,159.539993,159.669998,159.279998,159.380096,626412.0
1679679900,0,2023-03-24 17:45:00,159.404998,159.410003,159.0,159.0074,494926.0
1679680200,0,2023-03-24 17:50:00,159.000106,159.080001,158.949996,158.960006,274312.0
1679680500,0,2023-03-24 17:55:00,158.989898,159.160003,158.919998,159.149993,442931.0
1679680800,0,2023-03-24 18:00:00,159.149993,159.375,159.149993,159.309906,421017.0
1679681100,0,2023-03-24 18:05:00,159.309997,159.384994,159.102005,159.279998,388404.0
1679681400,0,2023-03-24 18:10:00,159.270004,159.460006,159.179992,159.419998,378633.0
1679681700,0,2023-03-24 18:15:00,159.419998,159.600006,159.369995,159.479995,432329.0
1679682000,0,2023-03-24 18:20:00,159.479995,159.589996,159.350006,159.410003,441999.0
1679682300,0,2023-03-24 18:25:00,159.419998,159.589996,159.380004,159.559997,289016.0
1679682600,0,2023-03-24 18:30:00,159.569107,159.937103,159.520004,159.820007,659017.0
1679682900,0,2023-03-24 18:35:00,159.800003,159.929992,159.580001,159.850006,479695.0
1679683200,0,2023-03-24 18:40:00,159.850006,159.949996,159.759994,159.910003,550988.0
1679683500,0,2023-03-24 18:45:00,159.910003,159.949996,159.729995,159.829299,443288.0
1679683800,0,2023-03-24 18:50:00,159.821197,159.830001,159.619995,159.649993,324961.0
1679684100,0,2023-03-24 18:55:00,159.639999,159.809097,159.619995,159.673095,387141.0
1679684400,0,2023-03-24 19:00:00,159.679992,159.729995,159.429901,159.558395,431390.0
1679684700,0,2023-03-24 19:05:00,159.570007,159.570007,159.36,159.5,345494.0
1679685000,0,2023-03-24 19:10:00,159.494995,159.630004,159.380004,159.449493,447000.0
1679685300,0,2023-03-24 19:15:00,159.445007,159.820007,159.410003,159.779495,479287.0
1679685600,0,2023-03-24 19:20:00,159.789993,160.059997,159.729995,159.779602,947497.0
1679685900,0,2023-03-24 19:25:00,159.779998,159.929992,159.710006,159.839996,540557.0
1679686200,0,2023-03-24 19:30:00,159.845001,159.929992,159.729995,159.86,490166.0
1679686500,0,2023-03-24 19:35:00,159.850006,160.020004,159.740005,159.884002,725227.0
1679686800,0,2023-03-24 19:40:00,159.880004,160.059997,159.820007,159.990005,563185.0
1679687100,0,2023-03-24 19:45:00,159.985,160.029998,159.770004,159.880004,565448.0
1679687400,0,2023-03-24 19:50:00,159.884994,160.0,159.759994,159.902404,852222.0
1679687700,0,2023-03-24 19:55:00,159.889999,160.339996,159.809997,160.25,2369570.0
1679923800,0,2023-03-27 13:30:00,159.940002,160.319,159.649993,159.720001,2911172.0
1679924100,0,2023-03-27 13:35:00,159.75,159.929992,159.449996,159.652893,1111491.0
1679924400,0,2023-03-27 13:40:00,159.649993,160.467697,159.649993,160.388397,1154734.0
1679924700,0,2023-03-27 13:45:00,160.389999,160.570007,160.289993,160.352005,1040502.0
1679925000,0,2023-03-27 13:50:00,160.36,160.770004,160.259994,160.389999,1021869.0
1679925300,0,2023-03-27 13:55:00,160.384994,160.649993,160.289993,160.365005,827419.0
1679925600,0,2023-03-27 14:00:00,160.369995,160.654998,160.368698,160.619995,604212.0
1679925900,0,2023-03-27 14:05:00,160.619995,160.720001,160.509994,160.562393,724834.0
1679926200,0,2023-03-27 14:10:00,160.562606,160.679992,160.044998,160.089996,972230.0
1679926500,0,2023-03-27 14:15:00,160.100006,160.279998,159.960006,160.210006,659419.0
1679926800,0,2023-03-27 14:20:00,160.210006,160.410003,160.160095,160.270004,437696.0
1679927100,0,2023-03-27 14:25:00,160.270004,160.285003,159.895004,159.929992,583031.0
1679927400,0,2023-03-27 14:30:00,159.919998,159.929092,159.690002,159.740005,608588.0
1679927700,0,2023-03-27 14:35:00,159.740005,159.914001,159.619995,159.880004,507350.0
1679928000,0,2023-03-27 14:40:00,159.889999,159.970001,159.630004,159.8199,529694.0
1679928300,0,2023-03-27 14:45:00,159.820007,159.910003,159.669998,159.820098,433263.0
1679928600,0,2023-03-27 14:50:00,159.830001,160.050003,159.830001,160.009994,465352.0
1679928900,0,2023-03-27 14:55:00,160.009902,160.080001,159.729995,159.759994,612954.0
1679929200,0,2023-03-27 15:00:00,159.761398,159.830001,159.649993,159.720001,377281.0
1679929500,0,2023-03-27 15:05:00,159.720001,159.729995,159.509994,159.570007,449599.0
1679929800,0,2023-03-27 15:10:00,159.569305,159.770004,159.410003,159.755004,523610.0
1679930100,0,2023-03-27 15:15:00,159.757003,159.809997,159.490005,159.585006,430413.0
1679930400,0,2023-03-27 15:20:00,159.589996,159.699996,159.455001,159.479995,306255.0
1679930700,0,2023-03-27 15:25:00,159.479995,159.589996,159.389999,159.490005,456059.0
1679931000,0,2023-03-27 15:30:00,159.497695,159.559997,159.320007,159.509994,540852.0
1679931300,0,2023-03-27 15:35:00,159.519897,159.550003,159.169998,159.274993,432646.0
1679931600,0,2023-03-27 15:40:00,159.2742,159.309997,159.009994,159.059997,456467.0
1679931900,0,2023-03-27 15:45:00,159.059997,159.125,158.929992,159.0,520551.0
1679932200,0,2023-03-27 15:50:00,159.0,159.059997,158.649993,158.720001,505482.0
1679932500,0,2023-03-27 15:55:00,158.712707,158.720001,158.399993,158.440002,795119.0
1679932800,0,2023-03-27 16:00:00,158.436492,158.550003,158.220001,158.514999,739174.0
1679933100,0,2023-03-27 16:05:00,158.520004,158.539993,158.25,158.330001,501660.0
1679933400,0,2023-03-27 16:10:00,158.350006,158.509994,158.300003,158.5,308794.0
1679933700,0,2023-03-27 16:15:00,158.5,158.660003,158.470001,158.580001,422516.0
1679934000,0,2023-03-27 16:20:00,158.580001,158.667297,158.520004,158.611892,348848.0
1679934300,0,2023-03-27 16:25:00,158.61,158.770004,158.410003,158.769897,405717.0
1679934600,0,2023-03-27 16:30:00,158.768707,158.830001,158.440002,158.475006,349009.0
1679934900,0,2023-03-27 16:35:00,158.475006,158.490005,158.229995,158.243499,378794.0
1679935200,0,2023-03-27 16:40:00,158.240005,158.259994,158.039993,158.25,382028.0
1679935500,0,2023-03-27 16:45:00,158.25,158.380004,158.139999,158.305496,446483.0
1679935800,0,2023-03-27 16:50:00,158.309997,158.380004,158.190002,158.270004,306568.0
1679936100,0,2023-03-27 16:55:00,158.259994,158.300003,158.195495,158.2789,188235.0
1679936400,0,2023-03-27 17:00:00,158.279998,158.429992,158.139999,158.375,363227.0
1679936700,0,2023-03-27 17:05:00,158.369995,158.470001,158.229995,158.283996,784478.0
1679937000,0,2023-03-27 17:10:00,158.279998,158.279998,158.0,158.104995,397784.0
1679937300,0,2023-03-27 17:15:00,158.11,158.11,157.869995,158.080001,542075.0
1679937600,0,2023-03-27 17:20:00,158.080001,158.410003,158.059997,158.279998,478914.0
1679937900,0,2023-03-27 17:25:00,158.279998,158.380004,158.259994,158.350006,283208.0
1679938200,0,2023-03-27 17:30:00,158.369995,158.539993,158.320007,158.539993,476084.0
1679938500,0,2023-03-27 17:35:00,158.539993,158.562896,158.36,158.455001,332182.0
1679938800,0,2023-03-27 17:40:00,158.457992,158.5997,158.430999,158.539993,280304.0
1679939100,0,2023-03-27 17:45:00,158.539993,158.565002,158.389999,158.479995,331651.0
1679939400,0,2023-03-27 17:50:00,158.470001,158.524002,158.199996,158.270004,415870.0
1679939700,0,2023-03-27 17:55:00,158.274993,158.350006,158.259994,158.289993,258733.0
1679940000,0,2023-03-27 18:00:00,158.289993,158.345001,158.169998,158.226806,301695.0
1679940300,0,2023-03-27 18:05:00,158.220001,158.259994,158.11,158.179992,299207.0
1679940600,0,2023-03-27 18:10:00,158.175003,158.419998,158.170104,158.419998,292348.0
1679940900,0,2023-03-27 18:15:00,158.419998,158.629898,158.380004,158.605697,329800.0
1679941200,0,2023-03-27 18:20:00,158.600006,158.710403,158.570007,158.639999,359342.0
1679941500,0,2023-03-27 18:25:00,158.634994,158.839996,158.600006,158.635498,366174.0
1679941800,0,2023-03-27 18:30:00,158.639999,158.820007,158.633407,158.729003,359764.0
1679942100,0,2023-03-27 18:35:00,158.729995,158.919998,158.710006,158.804992,393405.0
1679942400,0,2023-03-27 18:40:00,158.800003,158.889999,158.740005,158.839996,364524.0
1679942700,0,2023-03-27 18:45:00,158.839996,159.029998,158.789993,158.917205,497521.0
1679943000,0,2023-03-27 18:50:00,158.919998,158.955001,158.800003,158.880096,376773.0
1679943300,0,2023-03-27 18:55:00,158.884994,159.0634,158.884994,159.059997,358421.0
1679943600,0,2023-03-27 19:00:00,159.059997,159.210006,158.899993,159.031295,607203.0
1679943900,0,2023-03-27 19:05:00,159.029998,159.039993,158.839996,158.869995,458199.0
1679944200,0,2023-03-27 19:10:00,158.869995,158.939193,158.779998,158.880096,354092.0
1679944500,0,2023-03-27 19:15:00,158.880004,159.024002,158.770004,158.934997,451085.0
1679944800,0,2023-03-27 19:20:00,158.919998,158.960006,158.820007,158.899993,430429.0
1679945100,0,2023-03-27 19:25:00,158.895004,159.0,158.830001,158.929992,324038.0
1679945400,0,2023-03-27 19:30:00,158.929992,158.970001,158.649993,158.800003,554510.0
1679945700,0,2023-03-27 19:35:00,158.789993,158.869995,158.514999,158.604995,518540.0
1679946000,0,2023-03-27 19:40:00,158.61,158.779998,158.539993,158.663299,446327.0
1679946300,0,2023-03-27 19:45:00,158.664993,158.710006,158.565002,158.595001,496051.0
1679946600,0,2023-03-27 19:50:00,158.600006,158.600006,158.329895,158.429992,1014292.0
1679946900,0,2023-03-27 19:55:00,158.440002,158.440002,157.970001,158.300003,2390306.0
1680010200,0,2023-03-28 13:30:00,157.970001,158.490005,157.550003,157.759994,1993571.0
1680010500,0,2023-03-28 13:35:00,157.75,157.850006,157.220001,157.270095,975683.0
1680010800,0,2023-03-28 13:40:00,157.279998,157.598205,157.160003,157.199996,954079.0
1680011100,0,2023-03-28 13:45:00,157.429992,157.509902,157.11,157.199996,884476.0
1680011400,0,2023-03-28 13:50:00,157.190002,157.240005,156.889999,157.009994,1033275.0
1680011700,0,2023-03-28 13:55:00,157.020004,157.070007,156.770004,156.770004,761030.0
1680012000,0,2023-03-28 14:00:00,156.764999,156.850006,156.550003,156.789993,852779.0
1680012300,0,2023-03-28 14:05:00,156.934997,157.080001,156.889999,157.039993,781716.0
1680012600,0,2023-03-28 14:10:00,157.059997,157.179992,156.979995,157.0,548662.0
1680012900,0,2023-03-28 14:15:00,157.0,157.310104,156.904998,157.199203,748784.0
1680013200,0,2023-03-28 14:20:00,157.199996,157.279907,156.899993,157.014999,532471.0
1680013500,0,2023-03-28 14:25:00,157.010696,157.120101,156.889999,157.024993,536244.0
1680013800,0,2023-03-28 14:30:00,157.029998,157.029998,156.25,156.269607,970777.0
1680014100,0,2023-03-28 14:35:00,156.255004,156.419998,156.190002,156.279998,664234.0
1680014400,0,2023-03-28 14:40:00,156.279998,156.419998,156.210006,156.220001,463945.0
1680014700,0,2023-03-28 14:45:00,156.220001,156.36,156.080001,156.213699,599328.0
1680015000,0,2023-03-28 14:50:00,156.220001,156.373001,156.190002,156.345199,461071.0
1680015300,0,2023-03-28 14:55:00,156.345001,156.595001,156.270004,156.449996,554091.0
1680015600,0,2023-03-28 15:00:00,156.440002,156.850006,156.404998,156.75,536836.0
1680015900,0,2023-03-28 15:05:00,156.758697,156.899993,156.75,156.814498,391487.0
1680016200,0,2023-03-28 15:10:00,156.809997,156.869094,156.619995,156.770095,459139.0
1680016500,0,2023-03-28 15:15:00,156.777603,156.889999,156.625,156.633102,387129.0
1680016800,0,2023-03-28 15:20:00,156.639999,156.729995,156.524993,156.528106,433106.0
1680017100,0,2023-03-28 15:25:00,156.529998,156.699996,156.389999,156.600006,438619.0
1680017400,0,2023-03-28 15:30:00,156.600006,156.839996,156.574996,156.729995,458367.0
1680017700,0,2023-03-28 15:35:00,156.720901,156.940002,156.639999,156.914001,470338.0
1680018000,0,2023-03-28 15:40:00,156.916793,157.0,156.835006,156.919998,537722.0
1680018300,0,2023-03-28 15:45:00,156.929992,156.945007,156.759994,156.779998,570309.0
1680018600,0,2023-03-28 15:50:00,156.779998,157.029998,156.750198,156.875,412436.0
1680018900,0,2023-03-28 15:55:00,156.870101,156.919998,156.779998,156.910003,220624.0
1680019200,0,2023-03-28 16:00:00,156.919998,156.949996,156.740005,156.770004,279218.0
1680019500,0,2023-03-28 16:05:00,156.770004,156.809997,156.660003,156.690002,255269.0
1680019800,0,2023-03-28 16:10:00,156.687606,156.729995,156.539993,156.679992,357560.0
1680020100,0,2023-03-28 16:15:00,156.679992,156.729995,156.539993,156.651992,356622.0
1680020400,0,2023-03-28 16:20:00,156.662506,156.839996,156.619995,156.789993,339614.0
1680020700,0,2023-03-28 16:25:00,156.781402,156.850097,156.690002,156.776,211827.0
1680021000,0,2023-03-28 16:30:00,156.779998,156.800003,156.570007,156.774993,361075.0
1680021300,0,2023-03-28 16:35:00,156.774993,156.830001,156.660003,156.679901,243236.0
1680021600,0,2023-03-28 16:40:00,156.676895,156.820007,156.589996,156.710098,250601.0
1680021900,0,2023-03-28 16:45:00,156.720001,156.729995,156.601898,156.616806,253543.0
1680022200,0,2023-03-28 16:50:00,156.61,156.646301,156.470001,156.520004,304520.0
1680022500,0,2023-03-28 16:55:00,156.509994,156.554992,156.434997,156.539993,274621.0
1680022800,0,2023-03-28 17:00:00,156.559997,156.630004,156.440002,156.449996,281307.0
1680023100,0,2023-03-28 17:05:00,156.440002,156.550003,156.380004,156.529998,273579.0
1680023400,0,2023-03-28 17:10:00,156.524993,156.619995,156.410003,156.488204,288884.0
1680023700,0,2023-03-28 17:15:00,156.490005,156.589996,156.429992,156.589996,253087.0
1680024000,0,2023-03-28 17:20:00,156.580001,156.589996,156.419998,156.429992,294867.0
1680024300,0,2023-03-28 17:25:00,156.426895,156.535003,156.389999,156.455001,297078.0
1680024600,0,2023-03-28 17:30:00,156.449996,156.559997,156.229995,156.240005,400006.0
1680024900,0,2023-03-28 17:35:00,156.229995,156.279998,156.130004,156.140502,428909.0
1680025200,0,2023-03-28 17:40:00,156.146606,156.165405,156.009994,156.039993,522695.0
1680025500,0,2023-03-28 17:45:00,156.035003,156.149993,155.979995,156.095001,611234.0
1680025800,0,2023-03-28 17:50:00,156.104598,156.197006,156.020095,156.178497,347465.0
1680026100,0,2023-03-28 17:55:00,156.175704,156.240005,156.029998,156.085006,378533.0
1680026400,0,2023-03-28 18:00:00,156.080001,156.309906,156.050003,156.289993,387697.0
1680026700,0,2023-03-28 18:05:00,156.289901,156.330001,156.199996,156.304992,263353.0
1680027000,0,2023-03-28 18:10:00,156.309906,156.380004,156.210006,156.320007,346046.0
1680027300,0,2023-03-28 18:15:00,156.319,156.520004,156.309997,156.460006,425692.0
1680027600,0,2023-03-28 18:20:00,156.469894,156.5708,156.449996,156.455001,407422.0
1680027900,0,2023-03-28 18:25:00,156.455001,156.550003,156.429992,156.514999,253384.0
1680028200,0,2023-03-28 18:30:00,156.520004,156.529998,156.350006,156.380905,303642.0
1680028500,0,2023-03-28 18:35:00,156.384994,156.520004,156.345001,156.429992,293772.0
1680028800,0,2023-03-28 18:40:00,156.429992,156.574996,156.389999,156.544998,266667.0
1680029100,0,2023-03-28 18:45:00,156.550003,156.759994,156.550003,156.61,410090.0
1680029400,0,2023-03-28 18:50:00,156.61,156.679992,156.552703,156.609893,241293.0
1680029700,0,2023-03-28 18:55:00,156.618804,156.740005,156.533004,156.735,319988.0
1680030000,0,2023-03-28 19:00:00,156.740005,156.949996,156.740005,156.830001,461065.0
1680030300,0,2023-03-28 19:05:00,156.830001,157.044998,156.809997,157.024993,427165.0
1680030600,0,2023-03-28 19:10:00,157.029998,157.160003,156.970001,157.100006,568224.0
1680030900,0,2023-03-28 19:15:00,157.100006,157.179992,156.949996,156.985,462964.0
1680031200,0,2023-03-28 19:20:00,156.990005,157.147994,156.945007,157.059997,481459.0
1680031500,0,2023-03-28 19:25:00,157.070007,157.130004,156.899993,157.009994,394982.0
1680031800,0,2023-03-28 19:30:00,157.005004,157.100006,156.794998,157.079895,553403.0
1680032100,0,2023-03-28 19:35:00,157.070007,157.339996,157.059997,157.300003,843218.0
1680032400,0,2023-03-28 19:40:00,157.300003,157.396896,157.240005,157.270004,548105.0
1680032700,0,2023-03-28 19:45:00,157.259994,157.449996,157.149993,157.434997,587066.0
1680033000,0,2023-03-28 19:50:00,157.440002,157.729995,157.440002,157.535003,1221264.0
1680033300,0,2023-03-28 19:55:00,157.529998,157.729995,157.369995,157.669998,1464533.0
1680096600,0,2023-03-29 13:30:00,159.369995,159.990005,159.350006,159.880004,2922824.0
1680096900,0,2023-03-29 13:35:00,159.880004,160.080001,159.800003,159.884201,1598893.0
1680097200,0,2023-03-29 13:40:00,159.889999,160.0,159.800003,159.815002,1007913.0
1680097500,0,2023-03-29 13:45:00,159.820007,160.070007,159.619995,159.719894,1118030.0
1680097800,0,2023-03-29 13:50:00,159.714996,159.880004,159.580001,159.789993,773798.0
1680098100,0,2023-03-29 13:55:00,159.800003,159.86,159.595001,159.848007,561788.0
1680098400,0,2023-03-29 14:00:00,159.86,160.300003,159.86,160.279998,1178112.0
1680098700,0,2023-03-29 14:05:00,160.289993,160.289993,160.070007,160.160003,785446.0
1680099000,0,2023-03-29 14:10:00,160.160003,160.279998,160.039993,160.050003,664899.0
1680099300,0,2023-03-29 14:15:00,160.057907,160.139999,159.884994,160.068603,615103.0
1680099600,0,2023-03-29 14:20:00,160.070007,160.139999,159.839996,159.899993,539937.0
1680099900,0,2023-03-29 14:25:00,159.899993,159.940002,159.649993,159.805999,734101.0
1680100200,0,2023-03-29 14:30:00,159.804992,159.809997,159.639999,159.739196,388360.0
1680100500,0,2023-03-29 14:35:00,159.740005,159.740005,159.600006,159.729995,450412.0
1680100800,0,2023-03-29 14:40:00,159.725006,160.0,159.61,159.770004,622614.0
1680101100,0,2023-03-29 14:45:00,159.770004,159.779998,159.460006,159.550506,594695.0
1680101400,0,2023-03-29 14:50:00,159.565002,159.619995,159.350006,159.419998,417622.0
1680101700,0,2023-03-29 14:55:00,159.419998,159.600006,159.360107,159.510604,452926.0
1680102000,0,2023-03-29 15:00:00,159.509994,159.75,159.5,159.690002,404712.0
1680102300,0,2023-03-29 15:05:00,159.699996,159.809997,159.669998,159.753601,356483.0
1680102600,0,2023-03-29 15:10:00,159.759994,159.779998,159.550003,159.608505,316028.0
1680102900,0,2023-03-29 15:15:00,159.61,159.749404,159.5,159.603805,411191.0
1680103200,0,2023-03-29 15:20:00,159.609695,159.961395,159.600006,159.919998,524621.0
1680103500,0,2023-03-29 15:25:00,159.925003,159.949996,159.759994,159.871902,373402.0
1680103800,0,2023-03-29 15:30:00,159.880004,160.059997,159.86,159.946899,550996.0
1680104100,0,2023-03-29 15:35:00,159.940002,160.0,159.86,159.895004,354231.0
1680104400,0,2023-03-29 15:40:00,159.889999,159.940002,159.789993,159.841705,244359.0
1680104700,0,2023-03-29 15:45:00,159.850006,159.970001,159.850006,159.899993,263584.0
1680105000,0,2023-03-29 15:50:00,159.899993,159.904998,159.770004,159.789306,320821.0
1680105300,0,2023-03-29 15:55:00,159.789993,159.889999,159.725006,159.869995,432386.0
1680105600,0,2023-03-29 16:00:00,159.880004,159.929992,159.779998,159.86,338775.0
1680105900,0,2023-03-29 16:05:00,159.86,159.86,159.509994,159.580398,400228.0
1680106200,0,2023-03-29 16:10:00,159.589996,159.880004,159.559997,159.880004,299665.0
1680106500,0,2023-03-29 16:15:00,159.869995,159.955001,159.710006,159.945007,390130.0
1680106800,0,2023-03-29 16:20:00,159.945007,159.979995,159.850006,159.850006,333036.0
1680107100,0,2023-03-29 16:25:00,159.850006,159.970001,159.845001,159.929992,276092.0
1680107400,0,2023-03-29 16:30:00,159.921295,160.039993,159.905395,159.909896,521241.0
1680107700,0,2023-03-29 16:35:00,159.910003,160.0177,159.880004,159.998199,270916.0
1680108000,0,2023-03-29 16:40:00,159.994995,160.029998,159.880004,159.910003,239173.0
1680108300,0,2023-03-29 16:45:00,159.910003,159.934997,159.800003,159.870101,243722.0
1680108600,0,2023-03-29 16:50:00,159.869995,160.029998,159.8609,160.010803,282675.0
1680108900,0,2023-03-29 16:55:00,160.020004,160.020004,159.875,159.955001,332126.0
1680109200,0,2023-03-29 17:00:00,159.955001,159.985,159.839996,159.960006,249132.0
1680109500,0,2023-03-29 17:05:00,159.970001,160.294998,159.970001,160.270004,676430.0
1680109800,0,2023-03-29 17:10:00,160.270004,160.36,160.229995,160.275207,673947.0
1680110100,0,2023-03-29 17:15:00,160.270004,160.350006,160.225006,160.259994,441465.0
1680110400,0,2023-03-29 17:20:00,160.259994,160.410003,160.240005,160.375,294866.0
1680110700,0,2023-03-29 17:25:00,160.380004,160.460006,160.309997,160.419998,346157.0
1680111000,0,2023-03-29 17:30:00,160.429992,160.440002,160.169998,160.201507,446576.0
1680111300,0,2023-03-29 17:35:00,160.210006,160.25,160.029998,160.080001,466602.0
1680111600,0,2023-03-29 17:40:00,160.089996,160.285003,160.080001,160.240097,375616.0
1680111900,0,2023-03-29 17:45:00,160.243392,160.259994,160.130004,160.195007,270538.0
1680112200,0,2023-03-29 17:50:00,160.198104,160.210006,159.983093,159.983093,340442.0
1680112500,0,2023-03-29 17:55:00,159.990005,160.035003,159.899993,160.020004,338699.0
1680112800,0,2023-03-29 18:00:00,160.024993,160.050003,159.899993,160.013107,318974.0
1680113100,0,2023-03-29 18:05:00,160.014602,160.199996,160.0,160.130004,332034.0
1680113400,0,2023-03-29 18:10:00,160.130004,160.160003,160.030105,160.139999,249601.0
1680113700,0,2023-03-29 18:15:00,160.139999,160.160003,160.005004,160.085006,293454.0
1680114000,0,2023-03-29 18:20:00,160.080001,160.184997,160.009994,160.089996,291208.0
1680114300,0,2023-03-29 18:25:00,160.085006,160.229904,160.070007,160.195007,268229.0
1680114600,0,2023-03-29 18:30:00,160.199996,160.255004,160.145004,160.215499,284543.0
1680114900,0,2023-03-29 18:35:00,160.218994,160.289993,160.181701,160.259994,350133.0
1680115200,0,2023-03-29 18:40:00,160.25,160.320007,160.139999,160.199996,520284.0
1680115500,0,2023-03-29 18:45:00,160.199996,160.279998,160.139999,160.260101,302276.0
1680115800,0,2023-03-29 18:50:00,160.270004,160.490005,160.100006,160.470001,791869.0
1680116100,0,2023-03-29 18:55:00,160.460006,160.509994,160.384994,160.445007,558894.0
1680116400,0,2023-03-29 19:00:00,160.449996,160.649993,160.294998,160.470001,798731.0
1680116700,0,2023-03-29 19:05:00,160.460098,160.479995,160.350906,160.410003,401995.0
1680117000,0,2023-03-29 19:10:00,160.399993,160.520004,160.309997,160.486099,388719.0
1680117300,0,2023-03-29 19:15:00,160.490005,160.770004,160.474197,160.714202,658442.0
1680117600,0,2023-03-29 19:20:00,160.720001,160.839996,160.714996,160.770004,582241.0
1680117900,0,2023-03-29 19:25:00,160.770401,160.919998,160.740005,160.830001,657623.0
1680118200,0,2023-03-29 19:30:00,160.820007,160.839996,160.720001,160.830093,585021.0
1680118500,0,2023-03-29 19:35:00,160.830001,160.899993,160.744995,160.830001,667803.0
1680118800,0,2023-03-29 19:40:00,160.839996,160.910003,160.740097,160.865005,651699.0
1680119100,0,2023-03-29 19:45:00,160.86,161.0,160.839996,160.950302,985380.0
1680119400,0,2023-03-29 19:50:00,160.949996,161.050003,160.630004,160.679992,1537808.0
1680119700,0,2023-03-29 19:55:00,160.679992,160.789993,160.550003,160.779998,1712587.0
1680183000,0,2023-03-30 13:30:00,161.529998,161.970001,161.509994,161.899993,3045241.0
1680183300,0,2023-03-30 13:35:00,161.910003,161.929992,161.289993,161.438796,989778.0
1680183600,0,2023-03-30 13:40:00,161.449996,161.649993,161.309997,161.369995,870242.0
1680183900,0,2023-03-30 13:45:00,161.36,161.589904,161.270996,161.539993,639390.0
1680184200,0,2023-03-30 13:50:00,161.539993,161.679992,161.324996,161.600006,838422.0
1680184500,0,2023-03-30 13:55:00,161.600006,161.970001,161.539993,161.970001,764190.0
1680184800,0,2023-03-30 14:00:00,161.960006,162.210006,161.809997,161.844192,1148290.0
1680185100,0,2023-03-30 14:05:00,161.839996,161.869903,161.660003,161.690002,632733.0
1680185400,0,2023-03-30 14:10:00,161.679992,161.800003,161.5,161.779998,721573.0
1680185700,0,2023-03-30 14:15:00,161.785003,161.789993,161.570007,161.744995,526752.0
1680186000,0,2023-03-30 14:20:00,161.75,162.130004,161.75,162.118103,787364.0
1680186300,0,2023-03-30 14:25:00,162.119995,162.429992,162.009994,162.339996,1032408.0
1680186600,0,2023-03-30 14:30:00,162.335006,162.470001,162.11,162.229995,823723.0
1680186900,0,2023-03-30 14:35:00,162.240005,162.460006,162.182006,162.410003,633413.0
1680187200,0,2023-03-30 14:40:00,162.410003,162.470001,162.190002,162.229995,511884.0
1680187500,0,2023-03-30 14:45:00,162.229904,162.279998,162.020004,162.0699,434504.0
1680187800,0,2023-03-30 14:50:00,162.070007,162.287399,162.029998,162.240005,472145.0
1680188100,0,2023-03-30 14:55:00,162.240005,162.369995,162.169998,162.320007,445286.0
1680188400,0,2023-03-30 15:00:00,162.324996,162.395004,162.229995,162.25,412047.0
1680188700,0,2023-03-30 15:05:00,162.25,162.309997,162.179992,162.190002,343035.0
1680189000,0,2023-03-30 15:10:00,162.190002,162.339996,162.080001,162.149993,659815.0
1680189300,0,2023-03-30 15:15:00,162.149993,162.259994,162.039993,162.248092,519646.0
1680189600,0,2023-03-30 15:20:00,162.25,162.339996,162.130004,162.161407,400033.0
1680189900,0,2023-03-30 15:25:00,162.160003,162.160003,161.979995,162.089996,464732.0
1680190200,0,2023-03-30 15:30:00,162.089996,162.11,161.949996,162.068603,438861.0
1680190500,0,2023-03-30 15:35:00,162.070007,162.130004,161.970001,162.020599,334651.0
1680190800,0,2023-03-30 15:40:00,162.029907,162.154998,161.990005,162.100006,347502.0
1680191100,0,2023-03-30 15:45:00,162.104995,162.149993,161.960006,161.990005,550489.0
1680191400,0,2023-03-30 15:50:00,161.981994,162.070007,161.970001,162.009994,414411.0
1680191700,0,2023-03-30 15:55:00,162.009994,162.160003,162.004501,162.084594,308231.0
1680192000,0,2023-03-30 16:00:00,162.089996,162.100006,161.929992,162.089996,358034.0
1680192300,0,2023-03-30 16:05:00,162.089904,162.220001,162.020004,162.160003,384598.0
1680192600,0,2023-03-30 16:10:00,162.149993,162.225006,162.099395,162.11,433415.0
1680192900,0,2023-03-30 16:15:00,162.11,162.119995,161.940002,162.050003,393299.0
1680193200,0,2023-03-30 16:20:00,162.054992,162.070007,161.899993,162.0,574542.0
1680193500,0,2023-03-30 16:25:00,162.000198,162.134994,161.979995,162.005996,356328.0
1680193800,0,2023-03-30 16:30:00,162.009994,162.089996,161.950103,161.985,365236.0
1680194100,0,2023-03-30 16:35:00,161.985,162.029998,161.830001,161.929992,353785.0
1680194400,0,2023-03-30 16:40:00,161.929992,162.070007,161.820007,161.873703,385229.0
1680194700,0,2023-03-30 16:45:00,161.889999,161.910003,161.619995,161.654998,439981.0
1680195000,0,2023-03-30 16:50:00,161.649993,161.839996,161.619995,161.815994,367346.0
1680195300,0,2023-03-30 16:55:00,161.818405,161.899993,161.679992,161.728393,285154.0
1680195600,0,2023-03-30 17:00:00,161.725006,161.86,161.645004,161.824996,326206.0
1680195900,0,2023-03-30 17:05:00,161.828598,161.949996,161.824996,161.940002,279988.0
1680196200,0,2023-03-30 17:10:00,161.949996,162.020004,161.889999,161.966796,300154.0
1680196500,0,2023-03-30 17:15:00,161.964996,161.990005,161.889999,161.929992,207489.0
1680196800,0,2023-03-30 17:20:00,161.934997,162.050003,161.854995,161.913406,380572.0
1680197100,0,2023-03-30 17:25:00,161.910003,161.960006,161.800003,161.839996,250756.0
1680197400,0,2023-03-30 17:30:00,161.839996,161.850006,161.639999,161.719894,674190.0
1680197700,0,2023-03-30 17:35:00,161.720001,161.729995,161.479995,161.544998,429793.0
1680198000,0,2023-03-30 17:40:00,161.520004,161.559997,161.365005,161.505004,366938.0
1680198300,0,2023-03-30 17:45:00,161.5,161.509994,161.350006,161.480392,336896.0
1680198600,0,2023-03-30 17:50:00,161.481094,161.550003,161.449996,161.509994,301544.0
1680198900,0,2023-03-30 17:55:00,161.505004,161.619995,161.455001,161.580001,340870.0
1680199200,0,2023-03-30 18:00:00,161.580001,161.809997,161.544998,161.785003,469374.0
1680199500,0,2023-03-30 18:05:00,161.789993,161.880004,161.789993,161.820007,362066.0
1680199800,0,2023-03-30 18:10:00,161.811996,161.949996,161.724197,161.945007,434871.0
1680200100,0,2023-03-30 18:15:00,161.940002,162.059997,161.899902,162.005004,442077.0
1680200400,0,2023-03-30 18:20:00,162.009994,162.160003,162.0,162.100006,504290.0
1680200700,0,2023-03-30 18:25:00,162.092895,162.179992,162.089996,162.154205,230873.0
1680201000,0,2023-03-30 18:30:00,162.160003,162.320007,162.139999,162.253494,521197.0
1680201300,0,2023-03-30 18:35:00,162.259994,162.331802,162.080001,162.160003,483021.0
1680201600,0,2023-03-30 18:40:00,162.169998,162.199996,162.100006,162.130004,301162.0
1680201900,0,2023-03-30 18:45:00,162.130599,162.169998,162.070007,162.160003,200886.0
1680202200,0,2023-03-30 18:50:00,162.164993,162.167404,162.009994,162.020004,279710.0
1680202500,0,2023-03-30 18:55:00,162.020004,162.125,162.005004,162.050003,291142.0
1680202800,0,2023-03-30 19:00:00,162.050003,162.119995,161.990005,162.070007,351515.0
1680203100,0,2023-03-30 19:05:00,162.0755,162.11,161.86,162.019302,415775.0
1680203400,0,2023-03-30 19:10:00,162.009994,162.059997,161.955001,162.035003,280446.0
1680203700,0,2023-03-30 19:15:00,162.033096,162.039993,161.970001,162.020004,242674.0
1680204000,0,2023-03-30 19:20:00,162.050003,162.149993,162.0,162.146804,451167.0
1680204300,0,2023-03-30 19:25:00,162.145004,162.201797,162.11,162.130004,458792.0
1680204600,0,2023-03-30 19:30:00,162.125,162.190002,162.0,162.145004,469523.0
1680204900,0,2023-03-30 19:35:00,162.147506,162.210006,162.080001,162.179992,404229.0
1680205200,0,2023-03-30 19:40:00,162.179992,162.206893,162.050292,162.100006,494151.0
1680205500,0,2023-03-30 19:45:00,162.100006,162.108901,161.990005,161.990005,484013.0
1680205800,0,2023-03-30 19:50:00,161.990005,162.25,161.990005,162.240005,938827.0
1680206100,0,2023-03-30 19:55:00,162.240005,162.380004,162.169998,162.369995,1786876.0
1680269400,0,2023-03-31 13:30:00,162.440002,163.029998,161.910003,163.020004,2576363.0
1680269700,0,2023-03-31 13:35:00,163.029998,163.089996,162.619903,162.709899,979256.0
1680270000,0,2023-03-31 13:40:00,162.705001,162.929992,162.630004,162.75,704181.0
1680270300,0,2023-03-31 13:45:00,162.740005,163.0,162.740005,162.880004,621443.0
1680270600,0,2023-03-31 13:50:00,162.880004,162.919998,162.509994,162.854995,907659.0
1680270900,0,2023-03-31 13:55:00,162.8609,162.898696,162.61,162.705001,548620.0
1680271200,0,2023-03-31 14:00:00,162.710006,162.899993,162.490005,162.5,757196.0
1680271500,0,2023-03-31 14:05:00,162.505004,162.589996,162.410003,162.460006,543605.0
1680271800,0,2023-03-31 14:10:00,162.449996,162.544998,162.25,162.529998,713735.0
1680272100,0,2023-03-31 14:15:00,162.531005,162.619995,162.470001,162.615005,618531.0
1680272400,0,2023-03-31 14:20:00,162.615005,162.681396,162.449996,162.570205,530563.0
1680272700,0,2023-03-31 14:25:00,162.570007,162.697097,162.449996,162.559997,574125.0
1680273000,0,2023-03-31 14:30:00,162.565002,162.779998,162.520004,162.759994,542087.0
1680273300,0,2023-03-31 14:35:00,162.759292,162.925003,162.729995,162.815002,511731.0
1680273600,0,2023-03-31 14:40:00,162.809997,162.910003,162.785003,162.862106,382370.0
1680273900,0,2023-03-31 14:45:00,162.880004,163.020004,162.800003,162.850006,599726.0
1680274200,0,2023-03-31 14:50:00,162.849899,162.899993,162.669998,162.720001,500150.0
1680274500,0,2023-03-31 14:55:00,162.729995,162.850006,162.710006,162.785003,451781.0
1680274800,0,2023-03-31 15:00:00,162.800003,162.970001,162.789993,162.869506,373136.0
1680275100,0,2023-03-31 15:05:00,162.869995,162.931594,162.75,162.789993,308660.0
1680275400,0,2023-03-31 15:10:00,162.789993,162.847305,162.709304,162.830001,331416.0
1680275700,0,2023-03-31 15:15:00,162.830001,162.86,162.720001,162.774993,487154.0
1680276000,0,2023-03-31 15:20:00,162.770004,162.979995,162.75,162.964996,440447.0
1680276300,0,2023-03-31 15:25:00,162.960098,163.169998,162.940002,163.096206,805765.0
1680276600,0,2023-03-31 15:30:00,163.097503,163.139999,162.919998,163.0699,415513.0
1680276900,0,2023-03-31 15:35:00,163.059997,163.190002,163.054992,163.1203,394133.0
1680277200,0,2023-03-31 15:40:00,163.119995,163.259994,163.100097,163.186798,389856.0
1680277500,0,2023-03-31 15:45:00,163.179992,163.240005,163.100006,163.119995,325920.0
1680277800,0,2023-03-31 15:50:00,163.11,163.220001,163.059997,163.120101,339508.0
1680278100,0,2023-03-31 15:55:00,163.119995,163.25,163.070007,163.220001,310326.0
1680278400,0,2023-03-31 16:00:00,163.220001,163.369995,163.149993,163.348907,422932.0
1680278700,0,2023-03-31 16:05:00,163.350006,163.365005,163.25,163.289901,269784.0
1680279000,0,2023-03-31 16:10:00,163.279998,163.440002,163.279998,163.429992,360252.0
1680279300,0,2023-03-31 16:15:00,163.419998,163.580001,163.3833,163.574996,496023.0
1680279600,0,2023-03-31 16:20:00,163.565002,163.710006,163.565002,163.649993,525610.0
1680279900,0,2023-03-31 16:25:00,163.641906,163.899993,163.580001,163.889999,671665.0
1680280200,0,2023-03-31 16:30:00,163.884994,163.914993,163.710006,163.850006,547325.0
1680280500,0,2023-03-31 16:35:00,163.854995,163.86,163.649993,163.705001,466961.0
1680280800,0,2023-03-31 16:40:00,163.710006,163.990005,163.669998,163.990005,625320.0
1680281100,0,2023-03-31 16:45:00,163.990005,163.990005,163.800003,163.955001,555408.0
1680281400,0,2023-03-31 16:50:00,163.960006,164.039993,163.780807,163.791503,808426.0
1680281700,0,2023-03-31 16:55:00,163.790802,163.899993,163.779998,163.800003,343343.0
1680282000,0,2023-03-31 17:00:00,163.809997,163.850006,163.649993,163.669998,427346.0
1680282300,0,2023-03-31 17:05:00,163.664993,163.794998,163.570007,163.762603,516042.0
1680282600,0,2023-03-31 17:10:00,163.770004,163.889999,163.720001,163.878402,390605.0
1680282900,0,2023-03-31 17:15:00,163.880004,163.990005,163.820007,163.966506,456192.0
1680283200,0,2023-03-31 17:20:00,163.964996,164.0,163.929992,164.0,361546.0
1680283500,0,2023-03-31 17:25:00,163.990097,164.074996,163.869995,163.884994,607689.0
1680283800,0,2023-03-31 17:30:00,163.880004,163.940002,163.740005,163.770095,280328.0
1680284100,0,2023-03-31 17:35:00,163.774993,163.8199,163.6846,163.794998,229249.0
1680284400,0,2023-03-31 17:40:00,163.794998,163.823806,163.649993,163.690002,247469.0
1680284700,0,2023-03-31 17:45:00,163.690994,163.854995,163.690994,163.770004,425820.0
1680285000,0,2023-03-31 17:50:00,163.7798,163.839996,163.735,163.789993,256710.0
1680285300,0,2023-03-31 17:55:00,163.799392,163.979995,163.779998,163.957107,386974.0
1680285600,0,2023-03-31 18:00:00,163.960006,164.039993,163.931304,164.024993,410376.0
1680285900,0,2023-03-31 18:05:00,164.020095,164.169998,164.020004,164.11,437479.0
1680286200,0,2023-03-31 18:10:00,164.1165,164.175003,164.059997,164.065002,348871.0
1680286500,0,2023-03-31 18:15:00,164.070007,164.089904,163.949996,163.985,313191.0
1680286800,0,2023-03-31 18:20:00,163.981506,164.070007,163.949996,164.050003,328958.0
1680287100,0,2023-03-31 18:25:00,164.050003,164.100006,163.919998,164.074996,375461.0
1680287400,0,2023-03-31 18:30:00,164.074996,164.190002,164.050094,164.11,382973.0
1680287700,0,2023-03-31 18:35:00,164.110702,164.130004,164.0,164.020095,314892.0
1680288000,0,2023-03-31 18:40:00,164.028503,164.240005,164.024993,164.169998,423664.0
1680288300,0,2023-03-31 18:45:00,164.160003,164.199905,164.039993,164.164993,393446.0
1680288600,0,2023-03-31 18:50:00,164.160003,164.240005,164.100097,164.211502,418283.0
1680288900,0,2023-03-31 18:55:00,164.210098,164.240005,164.11,164.229995,413719.0
1680289200,0,2023-03-31 19:00:00,164.220001,164.565002,164.210006,164.552902,960495.0
1680289500,0,2023-03-31 19:05:00,164.550994,164.679992,164.380004,164.675003,855443.0
1680289800,0,2023-03-31 19:10:00,164.675003,164.75,164.619995,164.649993,736097.0
1680290100,0,2023-03-31 19:15:00,164.654998,164.770004,164.61,164.740005,875980.0
1680290400,0,2023-03-31 19:20:00,164.729995,164.910003,164.720001,164.899993,711787.0
1680290700,0,2023-03-31 19:25:00,164.899993,164.940002,164.869995,164.880004,1531420.0
1680291000,0,2023-03-31 19:30:00,164.880004,164.960006,164.75,164.802505,955871.0
1680291300,0,2023-03-31 19:35:00,164.789993,164.789993,164.5,164.5251,1042028.0
1680291600,0,2023-03-31 19:40:00,164.539993,164.539993,164.335006,164.365005,1488997.0
1680291900,0,2023-03-31 19:45:00,164.365005,164.470001,164.199996,164.210006,1111656.0
1680292200,0,2023-03-31 19:50:00,164.214996,164.839996,164.125,164.654907,2543673.0
1680292500,0,2023-03-31 19:55:00,164.660003,165.0,164.660003,164.839996,5555297.0
1680528600,0,2023-04-03 13:30:00,164.270004,165.559997,164.220001,165.496704,3833951.0
1680528900,0,2023-04-03 13:35:00,165.494995,165.849899,165.36,165.725006,1398850.0
1680529200,0,2023-04-03 13:40:00,165.732299,165.732299,165.440002,165.449996,1077282.0
1680529500,0,2023-04-03 13:45:00,165.440002,165.869995,165.229995,165.869995,1138968.0
1680529800,0,2023-04-03 13:50:00,165.869995,165.889999,165.270004,165.300003,1160507.0
1680530100,0,2023-04-03 13:55:00,165.289993,165.479995,165.279998,165.315002,679830.0
1680530400,0,2023-04-03 14:00:00,165.315002,165.725006,165.229995,165.420196,1020181.0
1680530700,0,2023-04-03 14:05:00,165.440002,165.498596,165.169998,165.419998,769155.0
1680531000,0,2023-04-03 14:10:00,165.411407,165.498001,165.270004,165.449996,531852.0
1680531300,0,2023-04-03 14:15:00,165.440093,165.539993,165.210006,165.25,689908.0
1680531600,0,2023-04-03 14:20:00,165.25,165.630004,165.169998,165.560699,810962.0
1680531900,0,2023-04-03 14:25:00,165.565002,165.589996,165.240005,165.36,563859.0
1680532200,0,2023-04-03 14:30:00,165.36,165.580001,165.320007,165.570007,550478.0
1680532500,0,2023-04-03 14:35:00,165.580001,165.630004,165.229995,165.270004,556079.0
1680532800,0,2023-04-03 14:40:00,165.264999,165.475006,165.130004,165.375,567904.0
1680533100,0,2023-04-03 14:45:00,165.380004,165.399993,164.820098,164.949996,887191.0
1680533400,0,2023-04-03 14:50:00,164.940002,165.0,164.718597,164.889999,700555.0
1680533700,0,2023-04-03 14:55:00,164.899993,164.960006,164.710006,164.800003,554980.0
1680534000,0,2023-04-03 15:00:00,164.809997,164.970001,164.794998,164.839996,434555.0
1680534300,0,2023-04-03 15:05:00,164.820007,164.899993,164.559997,164.630004,561838.0
1680534600,0,2023-04-03 15:10:00,164.619995,164.619995,164.339996,164.460006,510055.0
1680534900,0,2023-04-03 15:15:00,164.460006,164.615005,164.320007,164.580001,538816.0
1680535200,0,2023-04-03 15:20:00,164.570007,164.824996,164.570007,164.756195,512904.0
1680535500,0,2023-04-03 15:25:00,164.751602,164.800003,164.619995,164.630004,330652.0
1680535800,0,2023-04-03 15:30:00,164.639999,164.779998,164.580001,164.640106,357700.0
1680536100,0,2023-04-03 15:35:00,164.649993,164.690002,164.509994,164.589996,329704.0
1680536400,0,2023-04-03 15:40:00,164.600006,164.61,164.389999,164.423004,349059.0
1680536700,0,2023-04-03 15:45:00,164.419998,164.580001,164.410003,164.539993,326093.0
1680537000,0,2023-04-03 15:50:00,164.539993,164.550003,164.404998,164.429992,230509.0
1680537300,0,2023-04-03 15:55:00,164.425003,164.539993,164.404998,164.529998,252436.0
1680537600,0,2023-04-03 16:00:00,164.529998,164.600006,164.410003,164.589904,317802.0
1680537900,0,2023-04-03 16:05:00,164.588394,164.699996,164.509994,164.649993,342550.0
1680538200,0,2023-04-03 16:10:00,164.645004,164.740005,164.615005,164.679992,288909.0
1680538500,0,2023-04-03 16:15:00,164.690002,164.729995,164.589996,164.679992,337038.0
1680538800,0,2023-04-03 16:20:00,164.679992,164.789001,164.600006,164.649993,288291.0
1680539100,0,2023-04-03 16:25:00,164.649993,164.770004,164.595001,164.600006,292206.0
1680539400,0,2023-04-03 16:30:00,164.600006,164.800003,164.544998,164.759994,367568.0
1680539700,0,2023-04-03 16:35:00,164.759994,164.789093,164.615005,164.669998,235294.0
1680540000,0,2023-04-03 16:40:00,164.669601,164.679992,164.550003,164.660003,243109.0
1680540300,0,2023-04-03 16:45:00,164.649993,164.770004,164.570007,164.604995,285126.0
1680540600,0,2023-04-03 16:50:00,164.609893,164.660003,164.479995,164.550003,354880.0
1680540900,0,2023-04-03 16:55:00,164.550094,164.619995,164.5,164.554992,1327571.0
1680541200,0,2023-04-03 17:00:00,164.550003,164.554992,164.345001,164.440002,372921.0
1680541500,0,2023-04-03 17:05:00,164.449996,164.460006,164.309997,164.455001,866506.0
1680541800,0,2023-04-03 17:10:00,164.460006,164.539993,164.429992,164.494995,370203.0
1680542100,0,2023-04-03 17:15:00,164.490005,164.565505,164.460006,164.503601,745069.0
1680542400,0,2023-04-03 17:20:00,164.505004,164.684997,164.5,164.651901,436991.0
1680542700,0,2023-04-03 17:25:00,164.650894,164.659896,164.520004,164.550003,364632.0
1680543000,0,2023-04-03 17:30:00,164.544998,164.679992,164.479995,164.639892,343507.0
1680543300,0,2023-04-03 17:35:00,164.630004,164.800003,164.589996,164.755004,340195.0
1680543600,0,2023-04-03 17:40:00,164.75,164.759994,164.660003,164.714996,286865.0
1680543900,0,2023-04-03 17:45:00,164.710006,164.798202,164.619995,164.690002,319661.0
1680544200,0,2023-04-03 17:50:00,164.699996,164.699996,164.574996,164.645004,294155.0
1680544500,0,2023-04-03 17:55:00,164.645004,164.75,164.570495,164.710006,229373.0
1680544800,0,2023-04-03 18:00:00,164.705001,164.729995,164.589996,164.625,242425.0
1680545100,0,2023-04-03 18:05:00,164.619995,164.729995,164.589996,164.61,205286.0
1680545400,0,2023-04-03 18:10:00,164.589996,164.710006,164.521194,164.540298,334631.0
1680545700,0,2023-04-03 18:15:00,164.550003,164.740005,164.479995,164.714996,326125.0
1680546000,0,2023-04-03 18:20:00,164.720001,164.800003,164.669998,164.789993,305805.0
1680546300,0,2023-04-03 18:25:00,164.789993,164.949996,164.755004,164.913497,472215.0
1680546600,0,2023-04-03 18:30:00,164.910003,165.119995,164.899993,165.095001,626752.0
1680546900,0,2023-04-03 18:35:00,165.091995,165.369995,165.080001,165.365005,749877.0
1680547200,0,2023-04-03 18:40:00,165.365997,165.475006,165.339996,165.449798,535340.0
1680547500,0,2023-04-03 18:45:00,165.441894,165.649993,165.425003,165.470001,707694.0
1680547800,0,2023-04-03 18:50:00,165.470001,165.679992,165.440002,165.625,506728.0
1680548100,0,2023-04-03 18:55:00,165.625,165.75,165.619995,165.742904,390504.0
1680548400,0,2023-04-03 19:00:00,165.75,165.869995,165.6501,165.740005,846015.0
1680548700,0,2023-04-03 19:05:00,165.75,165.835006,165.699996,165.783599,464767.0
1680549000,0,2023-04-03 19:10:00,165.785003,165.880004,165.695007,165.744995,562228.0
1680549300,0,2023-04-03 19:15:00,165.740005,165.804992,165.710006,165.774993,376980.0
1680549600,0,2023-04-03 19:20:00,165.770004,165.839996,165.619995,165.710006,668552.0
1680549900,0,2023-04-03 19:25:00,165.709899,165.850006,165.664993,165.695007,544349.0
1680550200,0,2023-04-03 19:30:00,165.690002,165.990005,165.675003,165.850006,1008968.0
1680550500,0,2023-04-03 19:35:00,165.869995,165.990005,165.854995,165.880004,588667.0
1680550800,0,2023-04-03 19:40:00,165.884994,166.039993,165.729995,166.003494,954691.0
1680551100,0,2023-04-03 19:45:00,166.002899,166.104995,165.979995,166.022003,752865.0
1680551400,0,2023-04-03 19:50:00,166.029998,166.100006,165.850006,165.960006,1684709.0
1680551700,0,2023-04-03 19:55:00,165.960006,166.289993,165.955001,166.100006,2709072.0
1680615000,0,2023-04-04 13:30:00,166.595001,166.699996,166.061996,166.154998,2211577.0
1680615300,0,2023-04-04 13:35:00,166.160003,166.300003,165.940002,165.940002,1025308.0
1680615600,0,2023-04-04 13:40:00,165.949996,165.990097,165.520004,165.604995,943630.0
1680615900,0,2023-04-04 13:45:00,165.600006,165.990005,165.417999,165.940002,766580.0
1680616200,0,2023-04-04 13:50:00,165.929992,166.190002,165.865005,165.880004,773155.0
1680616500,0,2023-04-04 13:55:00,166.109893,166.410003,166.039993,166.289993,722929.0
1680616800,0,2023-04-04 14:00:00,166.300003,166.839996,166.289993,166.589996,1219075.0
1680617100,0,2023-04-04 14:05:00,166.589996,166.740005,166.448699,166.479995,690172.0
1680617400,0,2023-04-04 14:10:00,166.4785,166.798294,166.440002,166.570007,462073.0
1680617700,0,2023-04-04 14:15:00,166.570007,166.630004,166.210006,166.279998,620650.0
1680618000,0,2023-04-04 14:20:00,166.289993,166.304992,165.889999,165.990005,581787.0
1680618300,0,2023-04-04 14:25:00,165.979995,166.339996,165.940002,166.25,564538.0
1680618600,0,2023-04-04 14:30:00,166.259994,166.490005,166.179992,166.425003,521248.0
1680618900,0,2023-04-04 14:35:00,166.429992,166.460006,166.120101,166.134994,460566.0
1680619200,0,2023-04-04 14:40:00,166.130004,166.419906,165.929992,166.389999,579512.0
1680619500,0,2023-04-04 14:45:00,166.395004,166.464996,166.134994,166.145004,427864.0
1680619800,0,2023-04-04 14:50:00,166.149993,166.309005,166.080001,166.237197,421116.0
1680620100,0,2023-04-04 14:55:00,166.240005,166.309997,165.990005,166.108001,618103.0
1680620400,0,2023-04-04 15:00:00,166.110107,166.210006,165.960006,166.205001,391050.0
1680620700,0,2023-04-04 15:05:00,166.200805,166.270004,166.009994,166.029998,320736.0
1680621000,0,2023-04-04 15:10:00,165.940002,166.130004,165.75,166.118499,574642.0
1680621300,0,2023-04-04 15:15:00,166.11,166.119995,165.75,165.857299,470513.0
1680621600,0,2023-04-04 15:20:00,165.850006,165.975006,165.830001,165.925003,312410.0
1680621900,0,2023-04-04 15:25:00,165.929992,166.199996,165.800003,166.149993,552186.0
1680622200,0,2023-04-04 15:30:00,166.139999,166.199996,166.039993,166.164993,420040.0
1680622500,0,2023-04-04 15:35:00,166.169998,166.320007,166.130004,166.149993,451194.0
1680622800,0,2023-04-04 15:40:00,166.160003,166.259994,166.059997,166.180496,490826.0
1680623100,0,2023-04-04 15:45:00,166.179992,166.415603,166.179992,166.240005,483886.0
1680623400,0,2023-04-04 15:50:00,166.229995,166.354995,166.139999,166.330001,399069.0
1680623700,0,2023-04-04 15:55:00,166.350006,166.388702,166.160003,166.179992,358720.0
1680624000,0,2023-04-04 16:00:00,166.179992,166.289993,166.149993,166.210006,362268.0
1680624300,0,2023-04-04 16:05:00,166.210006,166.240005,165.770004,165.800003,498055.0
1680624600,0,2023-04-04 16:10:00,165.780303,166.009994,165.699996,165.938598,489894.0
1680624900,0,2023-04-04 16:15:00,165.929992,165.929992,165.660095,165.679,371545.0
1680625200,0,2023-04-04 16:20:00,165.669998,165.828002,165.590103,165.809997,381346.0
1680625500,0,2023-04-04 16:25:00,165.8199,165.929992,165.791397,165.830001,346594.0
1680625800,0,2023-04-04 16:30:00,165.820007,165.910003,165.785003,165.884994,290937.0
1680626100,0,2023-04-04 16:35:00,165.884994,165.929992,165.740005,165.854995,348729.0
1680626400,0,2023-04-04 16:40:00,165.858398,166.059997,165.850006,166.039993,486286.0
1680626700,0,2023-04-04 16:45:00,166.039993,166.080001,165.970001,166.029998,257454.0
1680627000,0,2023-04-04 16:50:00,166.035003,166.11,165.916397,165.945007,274581.0
1680627300,0,2023-04-04 16:55:00,165.949996,166.100006,165.940002,165.940002,239218.0
1680627600,0,2023-04-04 17:00:00,165.940002,165.960006,165.800003,165.899993,225259.0
1680627900,0,2023-04-04 17:05:00,165.909896,166.059997,165.869995,165.949996,227698.0
1680628200,0,2023-04-04 17:10:00,165.940002,165.949996,165.714996,165.830902,257186.0
1680628500,0,2023-04-04 17:15:00,165.830001,166.160003,165.820007,166.070007,390483.0
1680628800,0,2023-04-04 17:20:00,166.070007,166.199996,165.940002,166.190002,275472.0
1680629100,0,2023-04-04 17:25:00,166.190002,166.229995,166.070098,166.079895,291574.0
1680629400,0,2023-04-04 17:30:00,166.070098,166.210006,166.055694,166.125,357420.0
1680629700,0,2023-04-04 17:35:00,166.125,166.210006,166.11,166.184997,217400.0
1680630000,0,2023-04-04 17:40:00,166.184997,166.210006,165.960006,166.0,346706.0
1680630300,0,2023-04-04 17:45:00,165.998001,166.130004,165.901794,166.101394,233525.0
1680630600,0,2023-04-04 17:50:00,166.119995,166.139999,165.975006,165.975006,183604.0
1680630900,0,2023-04-04 17:55:00,165.970001,166.059997,165.940002,166.010894,168758.0
1680631200,0,2023-04-04 18:00:00,166.009994,166.085006,165.964996,166.0,183404.0
1680631500,0,2023-04-04 18:05:00,166.0,166.080001,165.960006,166.0,168415.0
1680631800,0,2023-04-04 18:10:00,166.0,166.109893,165.960006,166.030105,305159.0
1680632100,0,2023-04-04 18:15:00,166.039993,166.050003,165.940002,165.979995,254065.0
1680632400,0,2023-04-04 18:20:00,165.979995,166.039993,165.824996,165.865005,760183.0
1680632700,0,2023-04-04 18:25:00,165.880004,165.960006,165.759994,165.760101,267545.0
1680633000,0,2023-04-04 18:30:00,165.764999,165.768005,165.570007,165.699996,380247.0
1680633300,0,2023-04-04 18:35:00,165.697494,165.850006,165.649993,165.809997,316372.0
1680633600,0,2023-04-04 18:40:00,165.815002,165.899993,165.679992,165.740005,337052.0
1680633900,0,2023-04-04 18:45:00,165.740005,165.800003,165.660003,165.794998,217968.0
1680634200,0,2023-04-04 18:50:00,165.789993,165.839996,165.630004,165.677001,194110.0
1680634500,0,2023-04-04 18:55:00,165.669998,165.699996,165.330001,165.410003,549761.0
1680634800,0,2023-04-04 19:00:00,165.414993,165.550003,165.335006,165.535003,447794.0
1680635100,0,2023-04-04 19:05:00,165.539993,165.580001,165.449996,165.509994,321502.0
1680635400,0,2023-04-04 19:10:00,165.509994,165.589996,165.350006,165.509994,401058.0
1680635700,0,2023-04-04 19:15:00,165.514999,165.589996,165.436294,165.449996,320923.0
1680636000,0,2023-04-04 19:20:00,165.459793,165.630004,165.459793,165.550003,436297.0
1680636300,0,2023-04-04 19:25:00,165.549896,165.600006,165.339996,165.348007,286911.0
1680636600,0,2023-04-04 19:30:00,165.339996,165.600006,165.339996,165.529998,478411.0
1680636900,0,2023-04-04 19:35:00,165.529998,165.626907,165.335006,165.389999,630146.0
1680637200,0,2023-04-04 19:40:00,165.395004,165.440002,165.220001,165.240005,571902.0
1680637500,0,2023-04-04 19:45:00,165.25,165.270095,165.11,165.175003,620929.0
1680637800,0,2023-04-04 19:50:00,165.169998,165.565002,165.1501,165.470001,829898.0
1680638100,0,2023-04-04 19:55:00,165.460006,165.660003,165.399993,165.660003,1596953.0
1680701400,0,2023-04-05 13:30:00,164.740005,165.0,164.279998,164.690002,2889357.0
1680701700,0,2023-04-05 13:35:00,164.690002,165.0,164.570007,164.929992,937209.0
1680702000,0,2023-04-05 13:40:00,164.940002,165.050003,164.600006,164.679992,794211.0
1680702300,0,2023-04-05 13:45:00,164.669998,164.710006,164.210006,164.448699,929454.0
1680702600,0,2023-04-05 13:50:00,164.449996,164.630004,164.220001,164.300003,929106.0
1680702900,0,2023-04-05 13:55:00,164.289993,164.660003,164.220001,164.620101,672686.0
1680703200,0,2023-04-05 14:00:00,164.649993,164.919998,164.345001,164.365005,956240.0
1680703500,0,2023-04-05 14:05:00,164.36,164.490005,164.240005,164.270004,655373.0
1680703800,0,2023-04-05 14:10:00,164.270004,164.440002,163.979995,164.440002,859407.0
1680704100,0,2023-04-05 14:15:00,164.440002,164.5,164.289993,164.340103,842285.0
1680704400,0,2023-04-05 14:20:00,164.350006,164.570007,164.229995,164.460998,556835.0
1680704700,0,2023-04-05 14:25:00,164.460006,164.5,164.11,164.120101,547678.0
1680705000,0,2023-04-05 14:30:00,164.119995,164.180099,163.86,163.889999,638493.0
1680705300,0,2023-04-05 14:35:00,163.889999,163.949996,163.720001,163.940002,585316.0
1680705600,0,2023-04-05 14:40:00,163.934997,163.979995,163.619995,163.625,537514.0
1680705900,0,2023-04-05 14:45:00,163.619995,163.889999,163.600006,163.743698,533623.0
1680706200,0,2023-04-05 14:50:00,163.740005,163.770004,163.440002,163.490005,635723.0
1680706500,0,2023-04-05 14:55:00,163.485,163.505004,163.269897,163.289993,545713.0
1680706800,0,2023-04-05 15:00:00,163.279998,163.470001,163.210006,163.455001,668719.0
1680707100,0,2023-04-05 15:05:00,163.460006,163.649993,163.410003,163.625,479784.0
1680707400,0,2023-04-05 15:10:00,163.619995,163.770004,163.555999,163.669204,499127.0
1680707700,0,2023-04-05 15:15:00,163.679992,163.770004,163.559997,163.559997,399273.0
1680708000,0,2023-04-05 15:20:00,163.554992,163.710006,163.520004,163.570007,329676.0
1680708300,0,2023-04-05 15:25:00,163.559997,163.564697,163.279998,163.279998,546404.0
1680708600,0,2023-04-05 15:30:00,163.279998,163.470001,163.220596,163.399993,409303.0
1680708900,0,2023-04-05 15:35:00,163.399993,163.520004,163.324096,163.460006,399866.0
1680709200,0,2023-04-05 15:40:00,163.460006,163.490005,163.115005,163.119995,461529.0
1680709500,0,2023-04-05 15:45:00,163.119995,163.190002,163.0,163.119995,577999.0
1680709800,0,2023-04-05 15:50:00,163.119995,163.149993,162.679992,162.699996,779611.0
1680710100,0,2023-04-05 15:55:00,162.699905,162.970001,162.688796,162.960098,560170.0
1680710400,0,2023-04-05 16:00:00,162.979995,163.0,162.720901,162.735794,444251.0
1680710700,0,2023-04-05 16:05:00,162.733795,162.755096,162.529998,162.529998,528545.0
1680711000,0,2023-04-05 16:10:00,162.531295,162.600006,162.419998,162.429992,731498.0
1680711300,0,2023-04-05 16:15:00,162.434997,162.539993,162.220001,162.517501,761010.0
1680711600,0,2023-04-05 16:20:00,162.529998,162.559906,162.389999,162.458404,395125.0
1680711900,0,2023-04-05 16:25:00,162.455001,162.458404,162.11,162.229995,648247.0
1680712200,0,2023-04-05 16:30:00,162.199996,162.240005,161.800003,161.815002,869764.0
1680712500,0,2023-04-05 16:35:00,161.815002,162.25,161.810104,162.175994,685090.0
1680712800,0,2023-04-05 16:40:00,162.175003,162.287002,162.029998,162.080001,483995.0
1680713100,0,2023-04-05 16:45:00,162.070007,162.190002,162.039993,162.095001,352381.0
1680713400,0,2023-04-05 16:50:00,162.080001,162.423995,162.070007,162.399993,417451.0
1680713700,0,2023-04-05 16:55:00,162.394393,162.490005,162.330001,162.330001,396883.0
1680714000,0,2023-04-05 17:00:00,162.330001,162.550003,162.259994,162.548995,396280.0
1680714300,0,2023-04-05 17:05:00,162.550003,162.718002,162.550003,162.634994,518220.0
1680714600,0,2023-04-05 17:10:00,162.630004,162.729995,162.509994,162.649993,467195.0
1680714900,0,2023-04-05 17:15:00,162.649993,162.770004,162.639999,162.764999,296848.0
1680715200,0,2023-04-05 17:20:00,162.764999,162.880004,162.729995,162.800003,683007.0
1680715500,0,2023-04-05 17:25:00,162.809997,162.970001,162.809997,162.869995,365746.0
1680715800,0,2023-04-05 17:30:00,162.869995,162.990005,162.850006,162.936904,343929.0
1680716100,0,2023-04-05 17:35:00,162.934997,163.095001,162.863006,163.005004,413328.0
1680716400,0,2023-04-05 17:40:00,163.009292,163.020004,162.800003,162.854995,243241.0
1680716700,0,2023-04-05 17:45:00,162.850997,162.909896,162.649993,162.689697,392055.0
1680717000,0,2023-04-05 17:50:00,162.690002,162.86,162.680694,162.75,392602.0
1680717300,0,2023-04-05 17:55:00,162.745605,162.990005,162.669998,162.945007,410475.0
1680717600,0,2023-04-05 18:00:00,162.949996,163.054992,162.830093,162.979995,437549.0
1680717900,0,2023-04-05 18:05:00,162.970001,163.119201,162.949996,162.990005,377620.0
1680718200,0,2023-04-05 18:10:00,162.980102,163.009994,162.770004,162.820495,375134.0
1680718500,0,2023-04-05 18:15:00,162.820007,162.889999,162.794998,162.86,246037.0
1680718800,0,2023-04-05 18:20:00,162.86,162.86,162.649993,162.740005,330217.0
1680719100,0,2023-04-05 18:25:00,162.740005,162.794998,162.669998,162.697601,306815.0
1680719400,0,2023-04-05 18:30:00,162.690002,162.939895,162.669998,162.919998,309809.0
1680719700,0,2023-04-05 18:35:00,162.919998,163.25,162.899993,163.139999,466573.0
1680720000,0,2023-04-05 18:40:00,163.149993,163.229995,162.940002,163.002899,496605.0
1680720300,0,2023-04-05 18:45:00,163.000701,163.279998,163.000701,163.164993,338542.0
1680720600,0,2023-04-05 18:50:00,163.160003,163.259994,163.139999,163.195007,285504.0
1680720900,0,2023-04-05 18:55:00,163.184997,163.304992,163.169998,163.240005,259981.0
1680721200,0,2023-04-05 19:00:00,163.2388,163.240005,163.059997,163.160003,379795.0
1680721500,0,2023-04-05 19:05:00,163.164093,163.289993,163.0,163.119995,430097.0
1680721800,0,2023-04-05 19:10:00,163.115005,163.139892,162.929992,162.964996,359630.0
1680722100,0,2023-04-05 19:15:00,162.970001,163.139999,162.970001,163.009994,353370.0
1680722400,0,2023-04-05 19:20:00,163.009994,163.229995,163.009994,163.199295,477297.0
1680722700,0,2023-04-05 19:25:00,163.205001,163.399993,163.199996,163.255004,631923.0
1680723000,0,2023-04-05 19:30:00,163.259994,163.410003,163.220001,163.375,527299.0
1680723300,0,2023-04-05 19:35:00,163.376007,163.490005,163.309997,163.320007,603516.0
1680723600,0,2023-04-05 19:40:00,163.320007,163.559997,163.210006,163.539901,737129.0
1680723900,0,2023-04-05 19:45:00,163.535003,163.589996,163.345001,163.455001,625912.0
1680724200,0,2023-04-05 19:50:00,163.460006,163.839996,163.410003,163.789993,1266253.0
1680724500,0,2023-04-05 19:55:00,163.789993,163.949996,163.729995,163.75,2107890.0
1680787800,0,2023-04-06 13:30:00,162.429992,162.740005,162.039993,162.059997,2794927.0
1680788100,0,2023-04-06 13:35:00,162.059997,162.449996,162.0,162.309997,1049937.0
1680788400,0,2023-04-06 13:40:00,162.300003,162.399993,162.130004,162.320007,689862.0
1680788700,0,2023-04-06 13:45:00,162.331893,162.331893,162.029998,162.172195,610723.0
1680789000,0,2023-04-06 13:50:00,162.179397,162.568206,162.179397,162.419998,631814.0
1680789300,0,2023-04-06 13:55:00,162.429992,162.710006,162.259994,162.684997,663377.0
1680789600,0,2023-04-06 14:00:00,162.690002,163.039993,162.539993,162.914993,817119.0
1680789900,0,2023-04-06 14:05:00,162.904998,163.240005,162.904998,162.994995,673500.0
1680790200,0,2023-04-06 14:10:00,163.0,163.229995,162.940002,163.149993,624276.0
1680790500,0,2023-04-06 14:15:00,163.154998,163.279907,162.929992,162.940002,577110.0
1680790800,0,2023-04-06 14:20:00,162.929992,163.115005,162.904998,163.071502,481520.0
1680791100,0,2023-04-06 14:25:00,163.065002,163.330001,163.009994,163.320007,527252.0
1680791400,0,2023-04-06 14:30:00,163.316802,163.440002,163.229995,163.354995,601549.0
1680791700,0,2023-04-06 14:35:00,163.350006,163.580001,163.300003,163.539993,673895.0
1680792000,0,2023-04-06 14:40:00,163.539093,163.589904,163.169998,163.274993,650152.0
1680792300,0,2023-04-06 14:45:00,163.270004,163.579895,163.179992,163.380004,543030.0
1680792600,0,2023-04-06 14:50:00,163.380004,163.410003,163.199996,163.330001,353538.0
1680792900,0,2023-04-06 14:55:00,163.330001,163.369995,163.100006,163.273895,435707.0
1680793200,0,2023-04-06 15:00:00,163.279998,163.820007,163.179992,163.740005,703699.0
1680793500,0,2023-04-06 15:05:00,163.740005,163.940002,163.720001,163.919998,527197.0
1680793800,0,2023-04-06 15:10:00,163.920104,164.0,163.809997,163.889999,468525.0
1680794100,0,2023-04-06 15:15:00,163.899993,164.107101,163.869995,164.080001,579301.0
1680794400,0,2023-04-06 15:20:00,164.070098,164.259994,164.020095,164.244995,530770.0
1680794700,0,2023-04-06 15:25:00,164.240005,164.369995,164.1203,164.231796,513369.0
1680795000,0,2023-04-06 15:30:00,164.240005,164.278503,164.059997,164.065002,412447.0
1680795300,0,2023-04-06 15:35:00,164.065002,164.348098,164.009994,164.348098,549794.0
1680795600,0,2023-04-06 15:40:00,164.350006,164.559997,164.279998,164.520004,514907.0
1680795900,0,2023-04-06 15:45:00,164.529998,164.75,164.440002,164.570999,617524.0
1680796200,0,2023-04-06 15:50:00,164.570007,164.578292,164.410003,164.445007,426448.0
1680796500,0,2023-04-06 15:55:00,164.445007,164.609893,164.419998,164.529998,343852.0
1680796800,0,2023-04-06 16:00:00,164.529998,164.958404,164.520095,164.889999,849069.0
1680797100,0,2023-04-06 16:05:00,164.889999,164.889999,164.669998,164.729995,371904.0
1680797400,0,2023-04-06 16:10:00,164.720001,164.779998,164.619995,164.690002,295338.0
1680797700,0,2023-04-06 16:15:00,164.699996,164.809906,164.535003,164.544998,333605.0
1680798000,0,2023-04-06 16:20:00,164.550003,164.570007,164.404998,164.522094,391051.0
1680798300,0,2023-04-06 16:25:00,164.520004,164.619995,164.479995,164.580001,216976.0
1680798600,0,2023-04-06 16:30:00,164.580001,164.869995,164.580001,164.755004,364503.0
1680798900,0,2023-04-06 16:35:00,164.755004,164.850006,164.600006,164.610107,310072.0
1680799200,0,2023-04-06 16:40:00,164.610107,164.837997,164.610107,164.779998,295166.0
1680799500,0,2023-04-06 16:45:00,164.789993,164.809997,164.690002,164.780395,360328.0
1680799800,0,2023-04-06 16:50:00,164.779998,164.820007,164.600006,164.601394,236904.0
1680800100,0,2023-04-06 16:55:00,164.600006,164.600006,164.412597,164.475006,321899.0
1680800400,0,2023-04-06 17:00:00,164.475006,164.509994,164.330001,164.419998,328137.0
1680800700,0,2023-04-06 17:05:00,164.414993,164.604995,164.414993,164.510101,283080.0
1680801000,0,2023-04-06 17:10:00,164.518295,164.570007,164.365005,164.409896,275824.0
1680801300,0,2023-04-06 17:15:00,164.410003,164.589996,164.360107,164.399993,314892.0
1680801600,0,2023-04-06 17:20:00,164.395004,164.539993,164.369995,164.399993,276087.0
1680801900,0,2023-04-06 17:25:00,164.407501,164.449996,164.300003,164.339996,280862.0
1680802200,0,2023-04-06 17:30:00,164.339996,164.580001,164.339996,164.434997,510292.0
1680802500,0,2023-04-06 17:35:00,164.432907,164.710006,164.432907,164.669906,281166.0
1680802800,0,2023-04-06 17:40:00,164.669998,164.744995,164.539993,164.587493,311086.0
1680803100,0,2023-04-06 17:45:00,164.589996,164.660003,164.502304,164.649993,213970.0
1680803400,0,2023-04-06 17:50:00,164.654998,164.75,164.600006,164.690002,349271.0
1680803700,0,2023-04-06 17:55:00,164.698806,164.809997,164.615005,164.809997,349318.0
1680804000,0,2023-04-06 18:00:00,164.809997,164.869995,164.554992,164.61,421239.0
1680804300,0,2023-04-06 18:05:00,164.604995,164.830001,164.600006,164.75,284448.0
1680804600,0,2023-04-06 18:10:00,164.75,164.839996,164.709899,164.800003,218784.0
1680804900,0,2023-04-06 18:15:00,164.797698,164.850006,164.679992,164.779998,252622.0
1680805200,0,2023-04-06 18:20:00,164.779998,164.800003,164.669998,164.758499,221444.0
1680805500,0,2023-04-06 18:25:00,164.756805,164.839996,164.740005,164.809997,188492.0
1680805800,0,2023-04-06 18:30:00,164.809997,164.899993,164.800003,164.869995,313631.0
1680806100,0,2023-04-06 18:35:00,164.867492,164.940002,164.779998,164.800003,246715.0
1680806400,0,2023-04-06 18:40:00,164.800003,164.869995,164.740005,164.789993,235987.0
1680806700,0,2023-04-06 18:45:00,164.800003,164.86,164.740005,164.751602,240777.0
1680807000,0,2023-04-06 18:50:00,164.759994,164.820007,164.729995,164.779998,257412.0
1680807300,0,2023-04-06 18:55:00,164.785003,164.789993,164.600006,164.649993,355323.0
1680807600,0,2023-04-06 19:00:00,164.649993,164.824996,164.649993,164.740005,384794.0
1680807900,0,2023-04-06 19:05:00,164.729995,164.809997,164.664993,164.679992,326243.0
1680808200,0,2023-04-06 19:10:00,164.679992,164.720001,164.600006,164.669998,343295.0
1680808500,0,2023-04-06 19:15:00,164.669998,164.672103,164.479995,164.514999,334081.0
1680808800,0,2023-04-06 19:20:00,164.512298,164.615005,164.479995,164.585006,425276.0
1680809100,0,2023-04-06 19:25:00,164.585006,164.639999,164.470001,164.514999,397916.0
1680809400,0,2023-04-06 19:30:00,164.520004,164.740005,164.509994,164.725006,514919.0
1680809700,0,2023-04-06 19:35:00,164.725006,164.759902,164.604995,164.619995,370977.0
1680810000,0,2023-04-06 19:40:00,164.61,164.61,164.5,164.554992,469346.0
1680810300,0,2023-04-06 19:45:00,164.554992,164.559997,164.380004,164.475006,533176.0
1680810600,0,2023-04-06 19:50:00,164.509994,164.574996,164.320007,164.380096,850682.0
1680810900,0,2023-04-06 19:55:00,164.389999,164.690002,164.389999,164.649993,1748951.0
1681133400,0,2023-04-10 13:30:00,161.419998,162.0,161.369995,161.529998,3519585.0
1681133700,0,2023-04-10 13:35:00,161.529998,161.630004,160.830001,161.160003,1754987.0
1681134000,0,2023-04-10 13:40:00,161.179992,161.190002,160.669998,160.880004,1342463.0
1681134300,0,2023-04-10 13:45:00,160.889999,160.899993,160.220001,160.279998,1449565.0
1681134600,0,2023-04-10 13:50:00,160.274993,160.490707,160.080001,160.490707,1562773.0
1681134900,0,2023-04-10 13:55:00,160.490005,160.669998,160.36,160.471206,1027739.0
1681135200,0,2023-04-10 14:00:00,160.470001,160.559997,160.184997,160.549896,801486.0
1681135500,0,2023-04-10 14:05:00,160.550003,160.630004,160.279998,160.375,760870.0
1681135800,0,2023-04-10 14:10:00,160.375,160.729995,160.369995,160.490005,809886.0
1681136100,0,2023-04-10 14:15:00,160.482299,160.679992,160.350006,160.380004,890513.0
1681136400,0,2023-04-10 14:20:00,160.380004,160.528701,160.190002,160.5,660316.0
1681136700,0,2023-04-10 14:25:00,160.5,160.598297,160.089996,160.154998,645614.0
1681137000,0,2023-04-10 14:30:00,160.160003,160.440002,160.145004,160.369995,592901.0
1681137300,0,2023-04-10 14:35:00,160.365005,160.559997,160.25,160.509902,556597.0
1681137600,0,2023-04-10 14:40:00,160.5,160.789993,160.440002,160.740005,493096.0
1681137900,0,2023-04-10 14:45:00,160.740005,160.820007,160.550003,160.815002,603921.0
1681138200,0,2023-04-10 14:50:00,160.815002,160.815002,160.505004,160.589996,817724.0
1681138500,0,2023-04-10 14:55:00,160.589996,160.740005,160.520004,160.544998,441022.0
1681138800,0,2023-04-10 15:00:00,160.544998,160.940002,160.529998,160.794998,563391.0
1681139100,0,2023-04-10 15:05:00,160.791503,161.100006,160.779998,161.060104,534916.0
1681139400,0,2023-04-10 15:10:00,161.059997,161.379302,161.051895,161.320007,691594.0
1681139700,0,2023-04-10 15:15:00,161.321395,161.399993,161.229995,161.255004,558686.0
1681140000,0,2023-04-10 15:20:00,161.270004,161.389892,161.100006,161.11,421084.0
1681140300,0,2023-04-10 15:25:00,161.110107,161.190002,161.050003,161.134994,394696.0
1681140600,0,2023-04-10 15:30:00,161.140792,161.339996,161.070007,161.322998,335511.0
1681140900,0,2023-04-10 15:35:00,161.320007,161.490005,161.25,161.470001,484492.0
1681141200,0,2023-04-10 15:40:00,161.479995,161.61,161.411102,161.580001,463128.0
1681141500,0,2023-04-10 15:45:00,161.580001,161.580001,161.335006,161.434997,330738.0
1681141800,0,2023-04-10 15:50:00,161.445007,161.479904,161.300003,161.330001,280355.0
1681142100,0,2023-04-10 15:55:00,161.330001,161.330093,161.080001,161.100799,374331.0
1681142400,0,2023-04-10 16:00:00,161.100006,161.1492,160.830093,160.890106,422604.0
1681142700,0,2023-04-10 16:05:00,160.899993,160.899993,160.600006,160.809997,577214.0
1681143000,0,2023-04-10 16:10:00,160.815002,160.815002,160.619995,160.669998,304566.0
1681143300,0,2023-04-10 16:15:00,160.660003,160.759994,160.639999,160.691192,248412.0
1681143600,0,2023-04-10 16:20:00,160.695007,160.850006,160.664993,160.807205,278794.0
1681143900,0,2023-04-10 16:25:00,160.800003,160.869995,160.759994,160.8208,230803.0
1681144200,0,2023-04-10 16:30:00,160.830001,161.11,160.820007,161.070007,357379.0
1681144500,0,2023-04-10 16:35:00,161.074996,161.580001,161.074996,161.478607,618539.0
1681144800,0,2023-04-10 16:40:00,161.479995,161.559997,161.399993,161.440002,382211.0
1681145100,0,2023-04-10 16:45:00,161.434997,161.613098,161.429992,161.529998,389123.0
1681145400,0,2023-04-10 16:50:00,161.524993,161.550003,161.300003,161.330001,357714.0
1681145700,0,2023-04-10 16:55:00,161.320007,161.434997,161.310104,161.399993,251234.0
1681146000,0,2023-04-10 17:00:00,161.410003,161.529998,161.279998,161.36,379486.0
1681146300,0,2023-04-10 17:05:00,161.350006,161.479995,161.320007,161.369995,268738.0
1681146600,0,2023-04-10 17:10:00,161.36,161.449996,161.190002,161.270004,372025.0
1681146900,0,2023-04-10 17:15:00,161.261001,161.455001,161.170104,161.375,306207.0
1681147200,0,2023-04-10 17:20:00,161.375,161.389999,161.261596,161.315002,261367.0
1681147500,0,2023-04-10 17:25:00,161.320007,161.574996,161.309997,161.5699,358274.0
1681147800,0,2023-04-10 17:30:00,161.570007,161.630004,161.460998,161.550003,323892.0
1681148100,0,2023-04-10 17:35:00,161.541305,161.559997,161.429992,161.449996,213636.0
1681148400,0,2023-04-10 17:40:00,161.460006,161.520004,161.309997,161.434997,283260.0
1681148700,0,2023-04-10 17:45:00,161.440002,161.630004,161.382797,161.510101,325597.0
1681149000,0,2023-04-10 17:50:00,161.524993,161.589996,161.36,161.389892,255500.0
1681149300,0,2023-04-10 17:55:00,161.380004,161.490005,161.339996,161.434997,244295.0
1681149600,0,2023-04-10 18:00:00,161.440002,161.505004,161.339996,161.5,298213.0
1681149900,0,2023-04-10 18:05:00,161.505004,161.630004,161.470001,161.470001,303244.0
1681150200,0,2023-04-10 18:10:00,161.479995,161.679992,161.440002,161.622894,285256.0
1681150500,0,2023-04-10 18:15:00,161.630004,161.800003,161.619995,161.769897,383510.0
1681150800,0,2023-04-10 18:20:00,161.764999,161.839996,161.75,161.759994,300281.0
1681151100,0,2023-04-10 18:25:00,161.760406,161.820007,161.679992,161.714996,245046.0
1681151400,0,2023-04-10 18:30:00,161.720001,161.770004,161.649993,161.664993,280987.0
1681151700,0,2023-04-10 18:35:00,161.664993,161.690002,161.550003,161.604995,236060.0
1681152000,0,2023-04-10 18:40:00,161.615005,161.629898,161.429992,161.470001,268123.0
1681152300,0,2023-04-10 18:45:00,161.470001,161.580001,161.434997,161.544998,279094.0
1681152600,0,2023-04-10 18:50:00,161.539993,161.719894,161.539993,161.6884,285409.0
1681152900,0,2023-04-10 18:55:00,161.690002,161.759994,161.669998,161.720001,310798.0
1681153200,0,2023-04-10 19:00:00,161.729995,161.798995,161.589996,161.679992,331391.0
1681153500,0,2023-04-10 19:05:00,161.690002,161.710006,161.550003,161.646392,338602.0
1681153800,0,2023-04-10 19:10:00,161.649993,161.690002,161.5,161.529998,299721.0
1681154100,0,2023-04-10 19:15:00,161.529998,161.729995,161.509994,161.725006,344860.0
1681154400,0,2023-04-10 19:20:00,161.725006,161.780105,161.604995,161.630004,397750.0
1681154700,0,2023-04-10 19:25:00,161.630004,161.664993,161.5811,161.589202,293735.0
1681155000,0,2023-04-10 19:30:00,161.589996,161.700103,161.550003,161.630004,413217.0
1681155300,0,2023-04-10 19:35:00,161.625,161.830001,161.61,161.820098,528566.0
1681155600,0,2023-04-10 19:40:00,161.820007,161.940002,161.740005,161.759902,678372.0
1681155900,0,2023-04-10 19:45:00,161.755004,161.800003,161.664993,161.761596,543663.0
1681156200,0,2023-04-10 19:50:00,161.770004,161.880004,161.669998,161.749893,898084.0
1681156500,0,2023-04-10 19:55:00,161.75,162.029998,161.740005,162.029998,1713603.0
1681219800,0,2023-04-11 13:30:00,162.350006,162.36,161.75,162.050003,2345366.0
1681220100,0,2023-04-11 13:35:00,162.050003,162.11,161.470001,161.639999,875437.0
1681220400,0,2023-04-11 13:40:00,161.639999,161.729995,161.309997,161.490005,959932.0
1681220700,0,2023-04-11 13:45:00,161.5,161.61,161.179992,161.304992,952810.0
1681221000,0,2023-04-11 13:50:00,161.289993,161.429992,161.080001,161.169998,848993.0
1681221300,0,2023-04-11 13:55:00,161.169998,161.369995,161.149993,161.229995,739955.0
1681221600,0,2023-04-11 14:00:00,161.225006,161.380004,161.190002,161.214996,622081.0
1681221900,0,2023-04-11 14:05:00,161.220001,161.220001,160.839996,160.970001,1020959.0
1681222200,0,2023-04-11 14:10:00,160.961593,161.038497,160.729995,160.730102,669990.0
1681222500,0,2023-04-11 14:15:00,160.740005,160.800003,160.559997,160.664993,706127.0
1681222800,0,2023-04-11 14:20:00,160.669998,160.940002,160.669998,160.940002,1126318.0
1681223100,0,2023-04-11 14:25:00,160.949996,161.149993,160.929992,161.149993,760311.0
1681223400,0,2023-04-11 14:30:00,161.160003,161.199996,160.850006,160.853195,732001.0
1681223700,0,2023-04-11 14:35:00,160.86,160.914993,160.729995,160.75,510651.0
1681224000,0,2023-04-11 14:40:00,160.75,160.850006,160.591003,160.61,777251.0
1681224300,0,2023-04-11 14:45:00,160.61,160.978805,160.589996,160.955001,542626.0
1681224600,0,2023-04-11 14:50:00,160.960006,161.059906,160.7807,160.785003,565883.0
1681224900,0,2023-04-11 14:55:00,160.789993,160.830093,160.619995,160.729995,404166.0
1681225200,0,2023-04-11 15:00:00,160.735,160.820007,160.630004,160.774993,401751.0
1681225500,0,2023-04-11 15:05:00,160.761596,160.929992,160.619995,160.714996,608174.0
1681225800,0,2023-04-11 15:10:00,160.720001,160.929992,160.699996,160.878005,407699.0
1681226100,0,2023-04-11 15:15:00,160.889999,161.119995,160.86,161.079895,389636.0
1681226400,0,2023-04-11 15:20:00,161.080001,161.119995,161.020004,161.024993,314561.0
1681226700,0,2023-04-11 15:25:00,161.029998,161.048095,160.869995,160.909896,428798.0
1681227000,0,2023-04-11 15:30:00,160.899993,161.0,160.850006,160.871093,344233.0
1681227300,0,2023-04-11 15:35:00,160.869995,160.869995,160.589996,160.780105,497081.0
1681227600,0,2023-04-11 15:40:00,160.779998,160.820007,160.649993,160.660003,344529.0
1681227900,0,2023-04-11 15:45:00,160.654998,160.809997,160.509994,160.779998,412417.0
1681228200,0,2023-04-11 15:50:00,160.789993,160.899993,160.710006,160.854995,295322.0
1681228500,0,2023-04-11 15:55:00,160.86,160.990005,160.735,160.975006,318830.0
1681228800,0,2023-04-11 16:00:00,160.979003,161.080001,160.940002,160.975006,383439.0
1681229100,0,2023-04-11 16:05:00,160.970001,161.11,160.893005,161.085006,390920.0
1681229400,0,2023-04-11 16:10:00,161.080001,161.230102,161.080001,161.160003,371283.0
1681229700,0,2023-04-11 16:15:00,161.164993,161.199996,160.919998,160.970001,365954.0
1681230000,0,2023-04-11 16:20:00,160.979995,161.11,160.949996,161.059997,304191.0
1681230300,0,2023-04-11 16:25:00,161.050094,161.125,160.910003,161.119903,294685.0
1681230600,0,2023-04-11 16:30:00,161.119995,161.240005,161.070007,161.080001,303284.0
1681230900,0,2023-04-11 16:35:00,161.070007,161.070007,160.839996,160.990005,411878.0
1681231200,0,2023-04-11 16:40:00,161.0,161.199996,161.0,161.188796,341558.0
1681231500,0,2023-04-11 16:45:00,161.184997,161.339996,161.154998,161.309997,412392.0
1681231800,0,2023-04-11 16:50:00,161.304992,161.520004,161.270004,161.490005,584358.0
1681232100,0,2023-04-11 16:55:00,161.497802,161.505004,161.329895,161.3768,311549.0
1681232400,0,2023-04-11 17:00:00,161.380004,161.479995,161.240005,161.289993,355299.0
1681232700,0,2023-04-11 17:05:00,161.290603,161.389999,161.260101,161.289901,237107.0
1681233000,0,2023-04-11 17:10:00,161.279998,161.289993,161.119003,161.139999,297975.0
1681233300,0,2023-04-11 17:15:00,161.140792,161.229904,161.070007,161.219894,299005.0
1681233600,0,2023-04-11 17:20:00,161.219894,161.330001,161.199996,161.300003,293795.0
1681233900,0,2023-04-11 17:25:00,161.294998,161.455001,161.255004,161.411697,293213.0
1681234200,0,2023-04-11 17:30:00,161.415603,161.550003,161.360107,161.365005,295594.0
1681234500,0,2023-04-11 17:35:00,161.367706,161.429992,161.309997,161.399993,203789.0
1681234800,0,2023-04-11 17:40:00,161.389999,161.5,161.380004,161.460205,288464.0
1681235100,0,2023-04-11 17:45:00,161.475006,161.630004,161.460006,161.589904,343599.0
1681235400,0,2023-04-11 17:50:00,161.580001,161.649993,161.555404,161.619995,336417.0
1681235700,0,2023-04-11 17:55:00,161.630004,161.809997,161.570007,161.779998,457093.0
1681236000,0,2023-04-11 18:00:00,161.785003,161.830001,161.580001,161.619995,440358.0
1681236300,0,2023-04-11 18:05:00,161.625,161.729995,161.580001,161.679992,376892.0
1681236600,0,2023-04-11 18:10:00,161.679992,161.679992,161.550003,161.567794,247457.0
1681236900,0,2023-04-11 18:15:00,161.565002,161.75,161.5,161.710006,326589.0
1681237200,0,2023-04-11 18:20:00,161.700103,161.770004,161.630004,161.669906,326670.0
1681237500,0,2023-04-11 18:25:00,161.664993,161.725006,161.627899,161.710693,656424.0
1681237800,0,2023-04-11 18:30:00,161.710006,161.809997,161.660095,161.705001,338252.0
1681238100,0,2023-04-11 18:35:00,161.710006,161.720001,161.619995,161.672897,199154.0
1681238400,0,2023-04-11 18:40:00,161.679992,161.729995,161.61,161.610107,252092.0
1681238700,0,2023-04-11 18:45:00,161.610107,161.720001,161.610107,161.679992,221189.0
1681239000,0,2023-04-11 18:50:00,161.679992,161.679992,161.490097,161.554992,385011.0
1681239300,0,2023-04-11 18:55:00,161.559997,161.619995,161.490005,161.585006,252239.0
1681239600,0,2023-04-11 19:00:00,161.595001,161.619903,161.429992,161.5,285544.0
1681239900,0,2023-04-11 19:05:00,161.509994,161.509994,161.384994,161.4514,359604.0
1681240200,0,2023-04-11 19:10:00,161.455001,161.589996,161.450103,161.505004,327831.0
1681240500,0,2023-04-11 19:15:00,161.505004,161.539093,161.429992,161.510803,306485.0
1681240800,0,2023-04-11 19:20:00,161.510101,161.535003,161.449996,161.452301,388655.0
1681241100,0,2023-04-11 19:25:00,161.460006,161.464996,161.278305,161.330001,449016.0
1681241400,0,2023-04-11 19:30:00,161.330001,161.384994,161.179992,161.182006,578613.0
1681241700,0,2023-04-11 19:35:00,161.184997,161.210006,160.880004,160.940002,804106.0
1681242000,0,2023-04-11 19:40:00,160.945007,160.949996,160.740005,160.880004,804148.0
1681242300,0,2023-04-11 19:45:00,160.880004,160.914993,160.740997,160.809997,646832.0
1681242600,0,2023-04-11 19:50:00,160.804992,160.850006,160.630004,160.839996,1031425.0
1681242900,0,2023-04-11 19:55:00,160.830001,160.839996,160.550003,160.800003,2443513.0
1681306200,0,2023-04-12 13:30:00,161.220001,162.059997,161.160003,161.587493,3291942.0
1681306500,0,2023-04-12 13:35:00,161.588195,161.86,161.460006,161.61,912544.0
1681306800,0,2023-04-12 13:40:00,161.604995,161.690002,160.970001,161.070007,1090292.0
1681307100,0,2023-04-12 13:45:00,161.080001,161.084503,160.490005,160.839996,1040293.0
1681307400,0,2023-04-12 13:50:00,160.839996,161.029998,160.649902,160.86,868633.0
1681307700,0,2023-04-12 13:55:00,160.880004,161.190002,160.869995,160.979995,710932.0
1681308000,0,2023-04-12 14:00:00,160.970001,161.190002,160.759994,161.139999,757329.0
1681308300,0,2023-04-12 14:05:00,161.149993,161.520004,161.11,161.349899,692806.0
1681308600,0,2023-04-12 14:10:00,161.339904,161.709899,161.339904,161.611495,545624.0
1681308900,0,2023-04-12 14:15:00,161.61,161.740005,161.429992,161.490097,598567.0
1681309200,0,2023-04-12 14:20:00,161.490005,161.830398,161.490005,161.759994,791306.0
1681309500,0,2023-04-12 14:25:00,161.75,161.940002,161.520004,161.914993,708563.0
1681309800,0,2023-04-12 14:30:00,161.919998,162.050003,161.350006,161.36,911381.0
1681310100,0,2023-04-12 14:35:00,161.350006,161.440002,160.869995,160.899993,658038.0
1681310400,0,2023-04-12 14:40:00,160.899993,161.189895,160.86,161.070098,467847.0
1681310700,0,2023-04-12 14:45:00,161.089996,161.449905,161.020004,161.374298,433749.0
1681311000,0,2023-04-12 14:50:00,161.369995,161.5,161.070007,161.070007,436657.0
1681311300,0,2023-04-12 14:55:00,161.070007,161.070007,160.660003,160.660003,719052.0
1681311600,0,2023-04-12 15:00:00,160.660003,160.770004,160.529998,160.619995,626144.0
1681311900,0,2023-04-12 15:05:00,160.619995,160.770004,160.338104,160.464996,560751.0
1681312200,0,2023-04-12 15:10:00,160.460006,160.509994,160.264999,160.429992,467255.0
1681312500,0,2023-04-12 15:15:00,160.440002,160.699905,160.419998,160.629898,441576.0
1681312800,0,2023-04-12 15:20:00,160.634704,160.979995,160.630004,160.839996,531323.0
1681313100,0,2023-04-12 15:25:00,160.845001,161.0,160.785003,160.960006,340083.0
1681313400,0,2023-04-12 15:30:00,160.949996,160.970001,160.809997,160.875,309731.0
1681313700,0,2023-04-12 15:35:00,160.880004,161.039993,160.820007,160.970001,352627.0
1681314000,0,2023-04-12 15:40:00,160.990005,161.169998,160.964996,161.160003,498586.0
1681314300,0,2023-04-12 15:45:00,161.149993,161.479995,161.119995,161.440002,537751.0
1681314600,0,2023-04-12 15:50:00,161.449996,161.539993,161.389999,161.449996,333279.0
1681314900,0,2023-04-12 15:55:00,161.445007,161.658203,161.419998,161.565002,478666.0
1681315200,0,2023-04-12 16:00:00,161.565002,161.690002,161.470092,161.550003,444118.0
1681315500,0,2023-04-12 16:05:00,161.550003,161.720001,161.509994,161.628295,353604.0
1681315800,0,2023-04-12 16:10:00,161.630004,161.690002,161.529998,161.535003,329394.0
1681316100,0,2023-04-12 16:15:00,161.531005,161.619995,161.410202,161.509994,427557.0
1681316400,0,2023-04-12 16:20:00,161.509994,161.639999,161.429992,161.514999,282521.0
1681316700,0,2023-04-12 16:25:00,161.520004,161.669998,161.470001,161.479995,361954.0
1681317000,0,2023-04-12 16:30:00,161.479995,161.570007,161.419998,161.420806,304920.0
1681317300,0,2023-04-12 16:35:00,161.410095,161.544998,161.36,161.544998,242588.0
1681317600,0,2023-04-12 16:40:00,161.5401,161.570007,161.365005,161.410003,237864.0
1681317900,0,2023-04-12 16:45:00,161.410003,161.679992,161.380004,161.514999,270943.0
1681318200,0,2023-04-12 16:50:00,161.520004,161.550003,161.365005,161.529998,426610.0
1681318500,0,2023-04-12 16:55:00,161.529998,161.639999,161.510101,161.539993,268243.0
1681318800,0,2023-04-12 17:00:00,161.539993,161.584197,161.270706,161.350006,376487.0
1681319100,0,2023-04-12 17:05:00,161.345001,161.554992,161.300003,161.460006,250681.0
1681319400,0,2023-04-12 17:10:00,161.470001,161.801895,161.470001,161.746002,384873.0
1681319700,0,2023-04-12 17:15:00,161.759994,161.779998,161.539993,161.580001,370744.0
1681320000,0,2023-04-12 17:20:00,161.580001,161.600006,161.414993,161.475006,215764.0
1681320300,0,2023-04-12 17:25:00,161.475006,161.649993,161.449996,161.529998,188392.0
1681320600,0,2023-04-12 17:30:00,161.539993,161.649993,161.539993,161.563293,204909.0
1681320900,0,2023-04-12 17:35:00,161.559997,161.630004,161.339904,161.371307,267099.0
1681321200,0,2023-04-12 17:40:00,161.369995,161.470001,161.320098,161.350006,216927.0
1681321500,0,2023-04-12 17:45:00,161.339996,161.375,161.229995,161.350006,276613.0
1681321800,0,2023-04-12 17:50:00,161.351593,161.410003,161.287506,161.294998,214072.0
1681322100,0,2023-04-12 17:55:00,161.294998,161.369995,161.270004,161.320098,164087.0
1681322400,0,2023-04-12 18:00:00,161.320007,161.559997,161.100006,161.464996,586833.0
1681322700,0,2023-04-12 18:05:00,161.470001,161.600006,161.160095,161.260192,368345.0
1681323000,0,2023-04-12 18:10:00,161.259994,161.580001,161.119995,161.570007,379865.0
1681323300,0,2023-04-12 18:15:00,161.580001,161.714996,161.580001,161.634994,351214.0
1681323600,0,2023-04-12 18:20:00,161.619995,161.740005,161.464996,161.494995,317076.0
1681323900,0,2023-04-12 18:25:00,161.507797,161.509994,160.770004,160.910003,685280.0
1681324200,0,2023-04-12 18:30:00,160.910003,160.910003,160.589996,160.669906,502887.0
1681324500,0,2023-04-12 18:35:00,160.669998,160.740005,160.539993,160.570007,398093.0
1681324800,0,2023-04-12 18:40:00,160.570007,160.800903,160.470001,160.785003,476278.0
1681325100,0,2023-04-12 18:45:00,160.789993,160.869903,160.410003,160.460006,560631.0
1681325400,0,2023-04-12 18:50:00,160.460006,160.75,160.440002,160.710006,464448.0
1681325700,0,2023-04-12 18:55:00,160.714996,160.86,160.645599,160.785003,360088.0
1681326000,0,2023-04-12 19:00:00,160.770401,160.979995,160.619903,160.660003,496157.0
1681326300,0,2023-04-12 19:05:00,160.669998,160.809997,160.639999,160.725006,360037.0
1681326600,0,2023-04-12 19:10:00,160.720001,160.729995,160.460006,160.475006,423007.0
1681326900,0,2023-04-12 19:15:00,160.470001,160.470001,160.190002,160.25,557921.0
1681327200,0,2023-04-12 19:20:00,160.25,160.300003,160.039993,160.089996,625593.0
1681327500,0,2023-04-12 19:25:00,160.085006,160.125,159.779998,159.850006,1101516.0
1681327800,0,2023-04-12 19:30:00,159.845001,160.240005,159.809997,160.160003,684337.0
1681328100,0,2023-04-12 19:35:00,160.149993,160.300003,160.119995,160.2285,570592.0
1681328400,0,2023-04-12 19:40:00,160.220001,160.259994,160.020004,160.160003,585595.0
1681328700,0,2023-04-12 19:45:00,160.164993,160.345993,159.945007,160.011398,880731.0
1681329000,0,2023-04-12 19:50:00,160.009994,160.160003,159.940002,159.979995,875186.0
1681329300,0,2023-04-12 19:55:00,159.975006,160.139999,159.779998,160.11,2429633.0
1681392600,0,2023-04-13 13:30:00,161.630004,162.289993,161.419998,162.205001,3143447.0
1681392900,0,2023-04-13 13:35:00,162.210006,162.919998,162.210006,162.740005,2010730.0
1681393200,0,2023-04-13 13:40:00,162.740005,163.039001,162.561401,162.744995,1700165.0
1681393500,0,2023-04-13 13:45:00,162.740005,163.229995,162.729995,163.041793,1328221.0
1681393800,0,2023-04-13 13:50:00,163.039993,163.240005,162.809997,162.960006,1124953.0
1681394100,0,2023-04-13 13:55:00,162.949996,163.0522,162.570007,162.884704,1123489.0
1681394400,0,2023-04-13 14:00:00,162.889999,163.100006,162.710006,162.979995,870214.0
1681394700,0,2023-04-13 14:05:00,162.979995,163.309997,162.960006,163.210006,937773.0
1681395000,0,2023-04-13 14:10:00,163.208694,163.440002,162.952392,163.419998,855926.0
1681395300,0,2023-04-13 14:15:00,163.410003,163.580001,163.341995,163.475006,785027.0
1681395600,0,2023-04-13 14:20:00,163.470001,163.573303,163.310104,163.365005,633186.0
1681395900,0,2023-04-13 14:25:00,163.365005,163.550994,163.244995,163.437805,630789.0
1681396200,0,2023-04-13 14:30:00,163.440002,163.630004,163.149993,163.630004,758445.0
1681396500,0,2023-04-13 14:35:00,163.630004,163.679992,163.414993,163.460006,565761.0
1681396800,0,2023-04-13 14:40:00,163.460006,163.475006,163.130004,163.289993,670399.0
1681397100,0,2023-04-13 14:45:00,163.289993,163.410095,163.235,163.367202,469591.0
1681397400,0,2023-04-13 14:50:00,163.365005,163.559997,163.354003,163.509994,424717.0
1681397700,0,2023-04-13 14:55:00,163.518493,163.570007,163.11,163.175003,563034.0
1681398000,0,2023-04-13 15:00:00,163.179992,163.559997,163.179992,163.464996,625935.0
1681398300,0,2023-04-13 15:05:00,163.420593,163.429992,163.229995,163.419906,373590.0
1681398600,0,2023-04-13 15:10:00,163.410003,163.470001,163.210006,163.317306,363798.0
1681398900,0,2023-04-13 15:15:00,163.309997,163.380004,163.139999,163.210006,326207.0
1681399200,0,2023-04-13 15:20:00,163.210006,163.419998,163.180099,163.384994,349719.0
1681399500,0,2023-04-13 15:25:00,163.384994,163.464996,163.324996,163.429992,316899.0
1681399800,0,2023-04-13 15:30:00,163.429992,163.475006,163.309997,163.324996,343385.0
1681400100,0,2023-04-13 15:35:00,163.320007,163.615005,163.309997,163.559997,556906.0
1681400400,0,2023-04-13 15:40:00,163.570007,163.699996,163.550003,163.585006,419678.0
1681400700,0,2023-04-13 15:45:00,163.584106,163.639999,163.5,163.559997,309643.0
1681401000,0,2023-04-13 15:50:00,163.559997,163.570007,163.36,163.440002,444438.0
1681401300,0,2023-04-13 15:55:00,163.440002,163.789993,163.410293,163.771102,671225.0
1681401600,0,2023-04-13 16:00:00,163.779998,163.880004,163.705001,163.710006,502178.0
1681401900,0,2023-04-13 16:05:00,163.710006,163.86,163.619995,163.649993,411812.0
1681402200,0,2023-04-13 16:10:00,163.649993,163.699996,163.550003,163.589996,308176.0
1681402500,0,2023-04-13 16:15:00,163.600006,163.829895,163.580001,163.794998,361080.0
1681402800,0,2023-04-13 16:20:00,163.794998,163.929992,163.770004,163.830001,326133.0
1681403100,0,2023-04-13 16:25:00,163.830001,163.990005,163.75,163.949905,406141.0
1681403400,0,2023-04-13 16:30:00,163.9449,164.100006,163.904998,164.074996,635703.0
1681403700,0,2023-04-13 16:35:00,164.074996,164.100006,163.929992,164.0466,659458.0
1681404000,0,2023-04-13 16:40:00,164.044998,164.147994,163.990005,164.020004,481967.0
1681404300,0,2023-04-13 16:45:00,164.024993,164.149993,164.020004,164.061492,376779.0
1681404600,0,2023-04-13 16:50:00,164.070007,164.190002,164.044998,164.070007,482491.0
1681404900,0,2023-04-13 16:55:00,164.059997,164.188995,163.990005,164.118499,377863.0
1681405200,0,2023-04-13 17:00:00,164.11,164.199996,163.889999,164.145004,682704.0
1681405500,0,2023-04-13 17:05:00,164.145004,164.220001,164.100006,164.190002,496124.0
1681405800,0,2023-04-13 17:10:00,164.190002,164.429992,164.190002,164.289993,894541.0
1681406100,0,2023-04-13 17:15:00,164.290695,164.350006,164.164993,164.285003,575070.0
1681406400,0,2023-04-13 17:20:00,164.283203,164.339996,164.179992,164.205001,359897.0
1681406700,0,2023-04-13 17:25:00,164.210006,164.425003,164.195007,164.425003,446644.0
1681407000,0,2023-04-13 17:30:00,164.429992,164.539993,164.429992,164.485,557300.0
1681407300,0,2023-04-13 17:35:00,164.485,164.679901,164.449996,164.652801,592063.0
1681407600,0,2023-04-13 17:40:00,164.649993,164.850006,164.630004,164.779998,807769.0
1681407900,0,2023-04-13 17:45:00,164.779998,164.800003,164.645004,164.690002,359589.0
1681408200,0,2023-04-13 17:50:00,164.690002,164.839996,164.630004,164.839904,431246.0
1681408500,0,2023-04-13 17:55:00,164.832992,164.929992,164.789993,164.882507,608604.0
1681408800,0,2023-04-13 18:00:00,164.889999,164.949996,164.800003,164.879898,638064.0
1681409100,0,2023-04-13 18:05:00,164.875,164.970001,164.869995,164.910003,509756.0
1681409400,0,2023-04-13 18:10:00,164.902999,165.11,164.899993,165.045501,1212590.0
1681409700,0,2023-04-13 18:15:00,165.049804,165.339996,165.039993,165.304992,987921.0
1681410000,0,2023-04-13 18:20:00,165.300003,165.380004,165.210006,165.270294,615768.0
1681410300,0,2023-04-13 18:25:00,165.259994,165.289993,165.149993,165.190002,549818.0
1681410600,0,2023-04-13 18:30:00,165.190002,165.240005,165.020004,165.029998,559477.0
1681410900,0,2023-04-13 18:35:00,165.029998,165.210006,164.949996,165.104995,626260.0
1681411200,0,2023-04-13 18:40:00,165.11,165.227203,165.029998,165.205001,476451.0
1681411500,0,2023-04-13 18:45:00,165.210006,165.220001,165.050094,165.118804,347983.0
1681411800,0,2023-04-13 18:50:00,165.11,165.160003,165.029998,165.148696,365356.0
1681412100,0,2023-04-13 18:55:00,165.149993,165.25,165.139999,165.179992,527545.0
1681412400,0,2023-04-13 19:00:00,165.190002,165.304992,165.115005,165.280105,552100.0
1681412700,0,2023-04-13 19:05:00,165.289901,165.330001,165.11,165.317596,623273.0
1681413000,0,2023-04-13 19:10:00,165.315002,165.350006,165.119995,165.139999,568649.0
1681413300,0,2023-04-13 19:15:00,165.134994,165.418701,165.11,165.410003,634183.0
1681413600,0,2023-04-13 19:20:00,165.399993,165.580001,165.389999,165.440002,822440.0
1681413900,0,2023-04-13 19:25:00,165.449996,165.490005,165.36,165.470001,576917.0
1681414200,0,2023-04-13 19:30:00,165.470001,165.618606,165.419998,165.480697,849747.0
1681414500,0,2023-04-13 19:35:00,165.485,165.485,165.220092,165.369995,878633.0
1681414800,0,2023-04-13 19:40:00,165.375,165.649993,165.369995,165.630004,913021.0
1681415100,0,2023-04-13 19:45:00,165.625,165.800003,165.449996,165.529998,1459113.0
1681415400,0,2023-04-13 19:50:00,165.520004,165.524993,165.279998,165.399993,1831789.0
1681415700,0,2023-04-13 19:55:00,165.395004,165.690002,165.298706,165.589996,3293087.0
1681479000,0,2023-04-14 13:30:00,164.589996,165.190002,164.520004,164.970001,3010365.0
1681479300,0,2023-04-14 13:35:00,164.970001,165.570007,164.884994,165.490005,1509899.0
1681479600,0,2023-04-14 13:40:00,165.509994,165.985,165.371002,165.940002,1057912.0
1681479900,0,2023-04-14 13:45:00,165.929992,166.300003,165.820007,165.955001,1302824.0
1681480200,0,2023-04-14 13:50:00,165.950103,166.320007,165.950103,166.059997,1041202.0
1681480500,0,2023-04-14 13:55:00,166.054992,166.294998,165.710006,165.781295,907313.0
1681480800,0,2023-04-14 14:00:00,165.759994,166.300003,165.539993,166.210006,1437534.0
1681481100,0,2023-04-14 14:05:00,166.220001,166.270004,165.210006,165.460006,1197998.0
1681481400,0,2023-04-14 14:10:00,165.479995,165.789993,165.399993,165.770004,535315.0
1681481700,0,2023-04-14 14:15:00,165.690002,165.759994,165.160003,165.259994,929087.0
1681482000,0,2023-04-14 14:20:00,165.25,165.399993,164.929992,164.960006,682661.0
1681482300,0,2023-04-14 14:25:00,164.960006,165.179992,164.839996,164.970001,522009.0
1681482600,0,2023-04-14 14:30:00,164.990005,165.160003,164.830001,165.020004,497106.0
1681482900,0,2023-04-14 14:35:00,165.009994,165.009994,164.759994,164.939895,429189.0
1681483200,0,2023-04-14 14:40:00,164.919998,165.0,164.574996,164.880004,694085.0
1681483500,0,2023-04-14 14:45:00,164.891296,165.11,164.759994,164.975006,459268.0
1681483800,0,2023-04-14 14:50:00,164.975006,165.050003,164.660003,164.740005,465581.0
1681484100,0,2023-04-14 14:55:00,164.729095,165.005004,164.699996,164.899993,354757.0
1681484400,0,2023-04-14 15:00:00,164.910003,165.070007,164.800003,164.86,365534.0
1681484700,0,2023-04-14 15:05:00,164.850006,165.070007,164.699996,165.029998,430737.0
1681485000,0,2023-04-14 15:10:00,165.024993,165.339996,165.014999,165.259994,574774.0
1681485300,0,2023-04-14 15:15:00,165.270004,165.429992,165.229995,165.386993,408620.0
1681485600,0,2023-04-14 15:20:00,165.389999,165.479904,165.210006,165.294998,370378.0
1681485900,0,2023-04-14 15:25:00,165.294998,165.294998,165.014999,165.028106,319037.0
1681486200,0,2023-04-14 15:30:00,165.029998,165.104995,164.889999,165.024993,310137.0
1681486500,0,2023-04-14 15:35:00,165.029998,165.059997,164.669998,164.705001,306514.0
1681486800,0,2023-04-14 15:40:00,164.699996,164.899993,164.679992,164.850006,256724.0
1681487100,0,2023-04-14 15:45:00,164.839996,164.968399,164.760101,164.789993,281881.0
1681487400,0,2023-04-14 15:50:00,164.779998,164.86,164.649993,164.820007,334855.0
1681487700,0,2023-04-14 15:55:00,164.820007,164.919998,164.61,164.918701,328016.0
1681488000,0,2023-04-14 16:00:00,164.929992,164.940002,164.619995,164.737503,294945.0
1681488300,0,2023-04-14 16:05:00,164.740005,164.889999,164.550003,164.764999,359458.0
1681488600,0,2023-04-14 16:10:00,164.779998,164.820007,164.539993,164.588394,355379.0
1681488900,0,2023-04-14 16:15:00,164.600006,164.630004,164.389999,164.490005,431067.0
1681489200,0,2023-04-14 16:20:00,164.484497,164.609893,164.369995,164.442794,313509.0
1681489500,0,2023-04-14 16:25:00,164.440002,164.529998,164.320007,164.429992,322643.0
1681489800,0,2023-04-14 16:30:00,164.419998,164.429992,164.259994,164.375,287702.0
1681490100,0,2023-04-14 16:35:00,164.375,164.389999,164.160003,164.190002,349898.0
1681490400,0,2023-04-14 16:40:00,164.190002,164.259902,163.985,163.994995,537840.0
1681490700,0,2023-04-14 16:45:00,163.999893,164.029998,163.820007,163.970001,624192.0
1681491000,0,2023-04-14 16:50:00,163.960006,164.100006,163.960006,163.970001,315056.0
1681491300,0,2023-04-14 16:55:00,163.979995,164.050003,163.910003,164.0,284736.0
1681491600,0,2023-04-14 17:00:00,164.0,164.240005,163.934997,164.210006,402483.0
1681491900,0,2023-04-14 17:05:00,164.220001,164.358993,164.210006,164.309906,324474.0
1681492200,0,2023-04-14 17:10:00,164.304992,164.449996,164.289993,164.380004,312260.0
1681492500,0,2023-04-14 17:15:00,164.389999,164.600006,164.380004,164.539993,310939.0
1681492800,0,2023-04-14 17:20:00,164.529998,164.529998,164.259994,164.399993,333582.0
1681493100,0,2023-04-14 17:25:00,164.410003,164.437393,164.259994,164.285003,204020.0
1681493400,0,2023-04-14 17:30:00,164.285003,164.300003,164.0,164.199996,418111.0
1681493700,0,2023-04-14 17:35:00,164.199996,164.289993,164.089996,164.250503,276463.0
1681494000,0,2023-04-14 17:40:00,164.264999,164.440002,164.149993,164.172897,442663.0
1681494300,0,2023-04-14 17:45:00,164.170806,164.361206,164.089996,164.289001,338705.0
1681494600,0,2023-04-14 17:50:00,164.289901,164.389999,164.276,164.380004,220950.0
1681494900,0,2023-04-14 17:55:00,164.387496,164.479904,164.36,164.447097,369661.0
1681495200,0,2023-04-14 18:00:00,164.449996,164.460693,164.190002,164.2135,321329.0
1681495500,0,2023-04-14 18:05:00,164.210006,164.419998,164.149993,164.36,263672.0
1681495800,0,2023-04-14 18:10:00,164.36,164.570007,164.330001,164.570007,249911.0
1681496100,0,2023-04-14 18:15:00,164.570098,164.779998,164.559997,164.669998,396924.0
1681496400,0,2023-04-14 18:20:00,164.679992,164.990005,164.630004,164.934997,488791.0
1681496700,0,2023-04-14 18:25:00,164.929992,164.970001,164.850006,164.960006,340210.0
1681497000,0,2023-04-14 18:30:00,164.964996,165.169998,164.964996,165.11,491257.0
1681497300,0,2023-04-14 18:35:00,165.115005,165.570007,164.940002,164.990005,1017555.0
1681497600,0,2023-04-14 18:40:00,164.990005,165.009994,164.850006,164.980895,404812.0
1681497900,0,2023-04-14 18:45:00,164.990005,165.020004,164.820007,164.975006,292322.0
1681498200,0,2023-04-14 18:50:00,164.979995,164.990005,164.729995,164.850601,315841.0
1681498500,0,2023-04-14 18:55:00,164.857299,165.0,164.820007,164.983001,275668.0
1681498800,0,2023-04-14 19:00:00,164.985,165.009994,164.86,164.9178,308987.0
1681499100,0,2023-04-14 19:05:00,164.916702,165.089996,164.845001,165.014999,385688.0
1681499400,0,2023-04-14 19:10:00,165.020004,165.039993,164.710006,164.729995,434614.0
1681499700,0,2023-04-14 19:15:00,164.735,164.741897,164.399993,164.684997,604814.0
1681500000,0,2023-04-14 19:20:00,164.690002,164.919998,164.570007,164.880004,455403.0
1681500300,0,2023-04-14 19:25:00,164.869995,165.039993,164.869995,164.934997,432675.0
1681500600,0,2023-04-14 19:30:00,164.940002,164.994995,164.86,164.914199,358215.0
1681500900,0,2023-04-14 19:35:00,164.919906,165.089996,164.899993,165.085006,451411.0
1681501200,0,2023-04-14 19:40:00,165.085601,165.279998,165.055694,165.227096,698047.0
1681501500,0,2023-04-14 19:45:00,165.229995,165.279998,165.0,165.100006,570415.0
1681501800,0,2023-04-14 19:50:00,165.095001,165.119995,164.830001,164.949996,868739.0
1681502100,0,2023-04-14 19:55:00,164.955001,165.259994,164.945007,165.229995,1867339.0
1681738200,0,2023-04-17 13:30:00,165.089996,165.179992,164.589996,165.070007,4051148.0
1681738500,0,2023-04-17 13:35:00,165.070007,165.389999,164.952301,165.089996,1188067.0
1681738800,0,2023-04-17 13:40:00,165.087799,165.220001,164.600204,164.710006,948287.0
1681739100,0,2023-04-17 13:45:00,164.710006,164.740005,164.029998,164.514999,921274.0
1681739400,0,2023-04-17 13:50:00,164.519897,164.742492,164.389999,164.479995,663853.0
1681739700,0,2023-04-17 13:55:00,164.479995,164.8208,164.389999,164.675003,874463.0
1681740000,0,2023-04-17 14:00:00,164.690002,165.059997,164.490005,164.509994,836189.0
1681740300,0,2023-04-17 14:05:00,164.514999,164.639999,164.289993,164.429992,561161.0
1681740600,0,2023-04-17 14:10:00,164.429992,164.719894,164.330001,164.588897,528288.0
1681740900,0,2023-04-17 14:15:00,164.585006,164.850006,164.560104,164.770004,534306.0
1681741200,0,2023-04-17 14:20:00,164.774993,164.978195,164.770004,164.86,495993.0
1681741500,0,2023-04-17 14:25:00,164.86,164.889999,164.479995,164.509994,464479.0
1681741800,0,2023-04-17 14:30:00,164.514999,164.565002,164.350006,164.455001,483931.0
1681742100,0,2023-04-17 14:35:00,164.460006,164.561599,164.169998,164.311599,551893.0
1681742400,0,2023-04-17 14:40:00,164.309997,164.365005,164.074493,164.270004,467211.0
1681742700,0,2023-04-17 14:45:00,164.259994,164.440002,164.229995,164.375,426247.0
1681743000,0,2023-04-17 14:50:00,164.371002,164.410003,164.270004,164.289993,351006.0
1681743300,0,2023-04-17 14:55:00,164.324707,164.630004,164.270599,164.565902,468835.0
1681743600,0,2023-04-17 15:00:00,164.570007,164.684997,164.369995,164.529998,395627.0
1681743900,0,2023-04-17 15:05:00,164.535003,164.770004,164.472198,164.714996,350452.0
1681744200,0,2023-04-17 15:10:00,164.720001,164.772201,164.559997,164.710006,368237.0
1681744500,0,2023-04-17 15:15:00,164.720001,164.880004,164.649993,164.663406,370140.0
1681744800,0,2023-04-17 15:20:00,164.6678,164.86,164.630004,164.845001,303019.0
1681745100,0,2023-04-17 15:25:00,164.850006,164.949996,164.539993,164.589996,388345.0
1681745400,0,2023-04-17 15:30:00,164.570007,164.61,164.270004,164.529998,572222.0
1681745700,0,2023-04-17 15:35:00,164.529998,164.595001,164.339996,164.489898,449238.0
1681746000,0,2023-04-17 15:40:00,164.479995,164.559997,164.279998,164.389999,339389.0
1681746300,0,2023-04-17 15:45:00,164.389999,164.490005,164.339996,164.410003,308526.0
1681746600,0,2023-04-17 15:50:00,164.419998,164.470001,164.342895,164.410598,235634.0
1681746900,0,2023-04-17 15:55:00,164.414993,164.570007,164.369995,164.470001,289427.0
1681747200,0,2023-04-17 16:00:00,164.465301,164.550003,164.300003,164.514602,344978.0
1681747500,0,2023-04-17 16:05:00,164.494995,164.494995,164.300003,164.445007,330804.0
1681747800,0,2023-04-17 16:10:00,164.445007,164.509994,164.289993,164.350997,316052.0
1681748100,0,2023-04-17 16:15:00,164.36,164.380096,164.229995,164.237503,254556.0
1681748400,0,2023-04-17 16:20:00,164.235992,164.289993,164.050003,164.207397,322012.0
1681748700,0,2023-04-17 16:25:00,164.202896,164.289993,164.152893,164.240097,239242.0
1681749000,0,2023-04-17 16:30:00,164.25,164.255004,164.149993,164.164993,202899.0
1681749300,0,2023-04-17 16:35:00,164.160003,164.259994,164.145004,164.210098,217146.0
1681749600,0,2023-04-17 16:40:00,164.214996,164.389892,164.212707,164.365005,247714.0
1681749900,0,2023-04-17 16:45:00,164.361206,164.440002,164.291397,164.309906,234995.0
1681750200,0,2023-04-17 16:50:00,164.300003,164.419998,164.2901,164.410003,235939.0
1681750500,0,2023-04-17 16:55:00,164.414993,164.539993,164.399993,164.514999,248109.0
1681750800,0,2023-04-17 17:00:00,164.520004,164.669998,164.5,164.649993,308898.0
1681751100,0,2023-04-17 17:05:00,164.651992,164.660003,164.361999,164.470092,284974.0
1681751400,0,2023-04-17 17:10:00,164.479995,164.61,164.429992,164.600006,215543.0
1681751700,0,2023-04-17 17:15:00,164.600494,164.75,164.600494,164.630004,325624.0
1681752000,0,2023-04-17 17:20:00,164.634994,164.659606,164.535003,164.574996,201777.0
1681752300,0,2023-04-17 17:25:00,164.574996,164.630004,164.479995,164.629806,217849.0
1681752600,0,2023-04-17 17:30:00,164.6212,164.729995,164.580001,164.675003,183683.0
1681752900,0,2023-04-17 17:35:00,164.675003,164.759994,164.624206,164.690002,185890.0
1681753200,0,2023-04-17 17:40:00,164.684997,164.714996,164.600006,164.619995,153558.0
1681753500,0,2023-04-17 17:45:00,164.615005,164.729003,164.559997,164.699996,255067.0
1681753800,0,2023-04-17 17:50:00,164.695007,164.695007,164.570007,164.585006,155684.0
1681754100,0,2023-04-17 17:55:00,164.585006,164.585006,164.365005,164.380004,246430.0
1681754400,0,2023-04-17 18:00:00,164.384994,164.475006,164.309997,164.425003,281264.0
1681754700,0,2023-04-17 18:05:00,164.425003,164.425003,164.285003,164.3582,224492.0
1681755000,0,2023-04-17 18:10:00,164.354995,164.391006,164.309997,164.330001,195552.0
1681755300,0,2023-04-17 18:15:00,164.330001,164.335006,164.244995,164.274993,250581.0
1681755600,0,2023-04-17 18:20:00,164.274993,164.389892,164.274993,164.373992,204177.0
1681755900,0,2023-04-17 18:25:00,164.384994,164.419998,164.330001,164.399993,150500.0
1681756200,0,2023-04-17 18:30:00,164.389999,164.449996,164.25,164.279998,349366.0
1681756500,0,2023-04-17 18:35:00,164.274993,164.339996,164.240097,164.330001,272858.0
1681756800,0,2023-04-17 18:40:00,164.330001,164.589996,164.330001,164.520004,466621.0
1681757100,0,2023-04-17 18:45:00,164.514999,164.600006,164.464996,164.569503,234903.0
1681757400,0,2023-04-17 18:50:00,164.570007,164.630004,164.529998,164.5401,315408.0
1681757700,0,2023-04-17 18:55:00,164.539993,164.710006,164.5,164.660003,272253.0
1681758000,0,2023-04-17 19:00:00,164.660003,164.809906,164.660003,164.778793,379103.0
1681758300,0,2023-04-17 19:05:00,164.774993,164.889999,164.740005,164.854995,308427.0
1681758600,0,2023-04-17 19:10:00,164.854995,164.979995,164.789993,164.919998,403277.0
1681758900,0,2023-04-17 19:15:00,164.914993,165.020004,164.914993,164.975006,489201.0
1681759200,0,2023-04-17 19:20:00,164.979995,165.127899,164.979995,165.1268,475481.0
1681759500,0,2023-04-17 19:25:00,165.125,165.199996,165.050003,165.180206,454245.0
1681759800,0,2023-04-17 19:30:00,165.184799,165.270004,165.139999,165.225006,592302.0
1681760100,0,2023-04-17 19:35:00,165.225006,165.289993,165.149993,165.220001,664340.0
1681760400,0,2023-04-17 19:40:00,165.229904,165.289993,165.160003,165.264999,468131.0
1681760700,0,2023-04-17 19:45:00,165.264999,165.264999,165.100006,165.210006,534452.0
1681761000,0,2023-04-17 19:50:00,165.210006,165.339996,165.149993,165.227996,1181356.0
1681761300,0,2023-04-17 19:55:00,165.220001,165.285003,165.119995,165.264999,1229947.0
1681824600,0,2023-04-18 13:30:00,166.100006,166.270004,165.839996,165.940002,2673716.0
1681824900,0,2023-04-18 13:35:00,165.949996,166.529998,165.949996,166.220001,1054759.0
1681825200,0,2023-04-18 13:40:00,166.227203,166.489898,166.227203,166.339996,845681.0
1681825500,0,2023-04-18 13:45:00,166.320007,167.240005,166.320007,167.227005,1949425.0
1681825800,0,2023-04-18 13:50:00,167.220001,167.410003,166.979995,167.220001,1472519.0
1681826100,0,2023-04-18 13:55:00,167.229904,167.339996,166.720001,166.949996,1294630.0
1681826400,0,2023-04-18 14:00:00,166.940002,166.949996,166.410003,166.660003,1090901.0
1681826700,0,2023-04-18 14:05:00,166.649993,166.770004,166.530105,166.639892,852495.0
1681827000,0,2023-04-18 14:10:00,166.639892,166.690002,166.300003,166.535003,785697.0
1681827300,0,2023-04-18 14:15:00,166.539901,166.858993,166.460006,166.660003,673012.0
1681827600,0,2023-04-18 14:20:00,166.649993,166.660003,166.399993,166.445098,560241.0
1681827900,0,2023-04-18 14:25:00,166.429992,166.432205,165.979995,166.225006,993021.0
1681828200,0,2023-04-18 14:30:00,166.229995,166.229995,165.835006,165.881896,862265.0
1681828500,0,2023-04-18 14:35:00,165.895904,165.979995,165.7901,165.949996,414784.0
1681828800,0,2023-04-18 14:40:00,165.949996,166.270004,165.880004,166.199996,518585.0
1681829100,0,2023-04-18 14:45:00,166.210006,166.229995,165.929992,165.985,360709.0
1681829400,0,2023-04-18 14:50:00,165.970001,166.206207,165.789993,166.039993,491147.0
1681829700,0,2023-04-18 14:55:00,166.059997,166.119995,165.899993,165.929992,372253.0
1681830000,0,2023-04-18 15:00:00,165.940002,166.119995,165.910003,166.009994,414838.0
1681830300,0,2023-04-18 15:05:00,166.008193,166.148101,165.990005,166.070007,382698.0
1681830600,0,2023-04-18 15:10:00,166.070007,166.25,166.020004,166.110107,403424.0
1681830900,0,2023-04-18 15:15:00,166.11,166.259902,166.0,166.210006,464417.0
1681831200,0,2023-04-18 15:20:00,166.199996,166.259994,165.869995,165.940002,455749.0
1681831500,0,2023-04-18 15:25:00,165.939895,166.119995,165.899993,166.070007,320340.0
1681831800,0,2023-04-18 15:30:00,166.080001,166.225006,165.990005,166.074996,361056.0
1681832100,0,2023-04-18 15:35:00,166.080001,166.195007,165.779998,165.810104,479588.0
1681832400,0,2023-04-18 15:40:00,165.809997,166.020004,165.770004,165.86,427832.0
1681832700,0,2023-04-18 15:45:00,165.850006,165.884994,165.697494,165.806503,429011.0
1681833000,0,2023-04-18 15:50:00,165.809005,165.809906,165.649993,165.770095,463700.0
1681833300,0,2023-04-18 15:55:00,165.779998,165.801696,165.660003,165.710006,242509.0
1681833600,0,2023-04-18 16:00:00,165.710006,165.909393,165.679992,165.830093,372350.0
1681833900,0,2023-04-18 16:05:00,165.830001,165.998794,165.7733,165.964996,355835.0
1681834200,0,2023-04-18 16:10:00,165.960098,166.119995,165.949996,166.070007,374046.0
1681834500,0,2023-04-18 16:15:00,166.070007,166.160003,166.020004,166.119995,370298.0
1681834800,0,2023-04-18 16:20:00,166.120101,166.179992,166.029998,166.029998,217186.0
1681835100,0,2023-04-18 16:25:00,166.034194,166.199996,166.011199,166.195007,257523.0
1681835400,0,2023-04-18 16:30:00,166.199996,166.320007,166.170104,166.289993,528419.0
1681835700,0,2023-04-18 16:35:00,166.300003,166.319,165.979995,166.009994,338961.0
1681836000,0,2023-04-18 16:40:00,166.009994,166.074996,165.930999,165.934997,388273.0
1681836300,0,2023-04-18 16:45:00,165.934997,165.979995,165.75,165.845001,359212.0
1681836600,0,2023-04-18 16:50:00,165.841094,165.925003,165.679992,165.880004,414566.0
1681836900,0,2023-04-18 16:55:00,165.880004,165.949996,165.716995,165.768295,226551.0
1681837200,0,2023-04-18 17:00:00,165.764999,165.849899,165.699996,165.849899,213618.0
1681837500,0,2023-04-18 17:05:00,165.850006,166.0,165.810104,165.986999,231636.0
1681837800,0,2023-04-18 17:10:00,166.0,166.0372,165.830001,165.914199,265872.0
1681838100,0,2023-04-18 17:15:00,165.899993,165.977203,165.809997,165.968399,248133.0
1681838400,0,2023-04-18 17:20:00,165.970001,166.029998,165.910003,165.986206,229409.0
1681838700,0,2023-04-18 17:25:00,165.985,166.020004,165.889999,165.925003,288639.0
1681839000,0,2023-04-18 17:30:00,165.919998,166.169998,165.86,166.130004,353878.0
1681839300,0,2023-04-18 17:35:00,166.139999,166.220001,166.119995,166.180999,237699.0
1681839600,0,2023-04-18 17:40:00,166.190002,166.3087,166.115005,166.3087,298847.0
1681839900,0,2023-04-18 17:45:00,166.301101,166.448394,166.259994,166.375,414541.0
1681840200,0,2023-04-18 17:50:00,166.380004,166.479995,166.330001,166.459899,260837.0
1681840500,0,2023-04-18 17:55:00,166.454299,166.460006,166.255004,166.289993,400358.0
1681840800,0,2023-04-18 18:00:00,166.287704,166.369995,166.130004,166.214996,313896.0
1681841100,0,2023-04-18 18:05:00,166.213699,166.229995,166.050003,166.225997,383247.0
1681841400,0,2023-04-18 18:10:00,166.225006,166.464996,166.210006,166.414993,356545.0
1681841700,0,2023-04-18 18:15:00,166.419998,166.490005,166.259994,166.380004,442739.0
1681842000,0,2023-04-18 18:20:00,166.380004,166.645004,166.360595,166.61,411654.0
1681842300,0,2023-04-18 18:25:00,166.617095,166.740005,166.589996,166.639999,437020.0
1681842600,0,2023-04-18 18:30:00,166.639999,166.690002,166.570007,166.639892,286886.0
1681842900,0,2023-04-18 18:35:00,166.639007,166.740005,166.61,166.684799,266458.0
1681843200,0,2023-04-18 18:40:00,166.690002,166.690002,166.470001,166.514999,402381.0
1681843500,0,2023-04-18 18:45:00,166.514999,166.539993,166.11,166.240005,601976.0
1681843800,0,2023-04-18 18:50:00,166.220001,166.244995,166.0,166.169998,427753.0
1681844100,0,2023-04-18 18:55:00,166.149993,166.345001,166.139999,166.302505,275346.0
1681844400,0,2023-04-18 19:00:00,166.309997,166.479995,166.309204,166.470001,312648.0
1681844700,0,2023-04-18 19:05:00,166.470001,166.570007,166.460006,166.509994,386899.0
1681845000,0,2023-04-18 19:10:00,166.520004,166.570007,166.479995,166.494995,281007.0
1681845300,0,2023-04-18 19:15:00,166.5,166.600006,166.399993,166.585006,405242.0
1681845600,0,2023-04-18 19:20:00,166.588394,166.660003,166.520004,166.530105,381328.0
1681845900,0,2023-04-18 19:25:00,166.539901,166.539901,166.324996,166.380004,398997.0
1681846200,0,2023-04-18 19:30:00,166.369995,166.544998,166.315002,166.529998,411566.0
1681846500,0,2023-04-18 19:35:00,166.529998,166.595001,166.460006,166.470001,410046.0
1681846800,0,2023-04-18 19:40:00,166.475006,166.539993,166.414993,166.505004,390909.0
1681847100,0,2023-04-18 19:45:00,166.505004,166.539993,166.270004,166.279998,488809.0
1681847400,0,2023-04-18 19:50:00,166.270004,166.509994,166.050003,166.449996,1178017.0
1681847700,0,2023-04-18 19:55:00,166.460006,166.690093,166.440002,166.441406,1782756.0
1681911000,0,2023-04-19 13:30:00,165.800003,166.009994,165.539993,165.889999,2271277.0
1681911300,0,2023-04-19 13:35:00,165.889999,166.309997,165.820007,166.139999,994377.0
1681911600,0,2023-04-19 13:40:00,166.130004,166.410003,166.0,166.220001,806257.0
1681911900,0,2023-04-19 13:45:00,166.220001,166.539993,166.130004,166.190994,979430.0
1681912200,0,2023-04-19 13:50:00,166.190002,166.260101,165.880004,165.949996,734690.0
1681912500,0,2023-04-19 13:55:00,165.960006,166.315002,165.910003,166.160003,582049.0
1681912800,0,2023-04-19 14:00:00,166.149993,166.600006,166.11,166.479995,727088.0
1681913100,0,2023-04-19 14:05:00,166.490005,166.509994,166.309997,166.399993,512857.0
1681913400,0,2023-04-19 14:10:00,166.410003,166.429992,166.179992,166.294998,567460.0
1681913700,0,2023-04-19 14:15:00,166.294998,166.470001,166.259994,166.359893,527270.0
1681914000,0,2023-04-19 14:20:00,166.350006,166.460006,166.220001,166.240005,515599.0
1681914300,0,2023-04-19 14:25:00,166.235,166.649993,166.210006,166.639999,633170.0
1681914600,0,2023-04-19 14:30:00,166.639495,166.789993,166.580001,166.619995,742839.0
1681914900,0,2023-04-19 14:35:00,166.619995,166.940002,166.61,166.934997,548056.0
1681915200,0,2023-04-19 14:40:00,166.940002,167.179992,166.810104,167.175003,985093.0
1681915500,0,2023-04-19 14:45:00,167.179992,167.205001,166.889999,167.054992,658131.0
1681915800,0,2023-04-19 14:50:00,167.050003,167.149993,166.880004,166.958999,502565.0
1681916100,0,2023-04-19 14:55:00,166.970001,167.020004,166.899993,166.929992,380868.0
1681916400,0,2023-04-19 15:00:00,166.930099,167.179992,166.909896,167.080001,575875.0
1681916700,0,2023-04-19 15:05:00,167.089996,167.250106,167.0,167.059997,542027.0
1681917000,0,2023-04-19 15:10:00,167.050003,167.289993,167.020004,167.188201,437653.0
1681917300,0,2023-04-19 15:15:00,167.187393,167.380004,167.169998,167.220001,455360.0
1681917600,0,2023-04-19 15:20:00,167.199996,167.270004,167.054992,167.125,930258.0
1681917900,0,2023-04-19 15:25:00,167.125,167.169998,167.000106,167.142303,396332.0
1681918200,0,2023-04-19 15:30:00,167.139999,167.220001,167.002807,167.195205,407864.0
1681918500,0,2023-04-19 15:35:00,167.179992,167.699996,167.130004,167.630004,985553.0
1681918800,0,2023-04-19 15:40:00,167.630004,167.690002,167.529998,167.559997,537412.0
1681919100,0,2023-04-19 15:45:00,167.559997,167.639892,167.419998,167.548797,607961.0
1681919400,0,2023-04-19 15:50:00,167.539993,167.679992,167.490005,167.675003,307903.0
1681919700,0,2023-04-19 15:55:00,167.669998,167.789993,167.5,167.589996,565014.0
1681920000,0,2023-04-19 16:00:00,167.61,167.660003,167.410003,167.497192,379324.0
1681920300,0,2023-04-19 16:05:00,167.494995,167.830001,167.460006,167.75,612544.0
1681920600,0,2023-04-19 16:10:00,167.75,167.794998,167.670104,167.760101,284099.0
1681920900,0,2023-04-19 16:15:00,167.761795,167.880004,167.679992,167.710006,372141.0
1681921200,0,2023-04-19 16:20:00,167.699996,167.779998,167.669998,167.75,228349.0
1681921500,0,2023-04-19 16:25:00,167.755004,167.889999,167.740005,167.815002,1925716.0
1681921800,0,2023-04-19 16:30:00,167.820007,168.089996,167.820007,167.960006,1076682.0
1681922100,0,2023-04-19 16:35:00,167.949996,168.080093,167.949996,168.050003,417989.0
1681922400,0,2023-04-19 16:40:00,168.059906,168.160003,168.009902,168.039993,509666.0
1681922700,0,2023-04-19 16:45:00,168.039993,168.050003,167.810195,167.854995,420053.0
1681923000,0,2023-04-19 16:50:00,167.858398,167.929992,167.810104,167.889999,218767.0
1681923300,0,2023-04-19 16:55:00,167.899993,167.929992,167.820007,167.840103,266350.0
1681923600,0,2023-04-19 17:00:00,167.845001,167.867996,167.720001,167.800003,348795.0
1681923900,0,2023-04-19 17:05:00,167.794998,168.009994,167.790206,167.929992,266031.0
1681924200,0,2023-04-19 17:10:00,167.929992,168.089996,167.910003,168.052993,346341.0
1681924500,0,2023-04-19 17:15:00,168.050003,168.050003,167.630004,167.770004,515475.0
1681924800,0,2023-04-19 17:20:00,167.774993,167.880004,167.690002,167.845001,290908.0
1681925100,0,2023-04-19 17:25:00,167.850006,167.970001,167.800003,167.919998,234790.0
1681925400,0,2023-04-19 17:30:00,167.929992,168.009994,167.919998,167.940002,300949.0
1681925700,0,2023-04-19 17:35:00,167.929992,167.929992,167.740005,167.75,261030.0
1681926000,0,2023-04-19 17:40:00,167.75,167.86,167.740005,167.75,229164.0
1681926300,0,2023-04-19 17:45:00,167.755004,167.809997,167.675003,167.785003,292010.0
1681926600,0,2023-04-19 17:50:00,167.779998,167.880004,167.75,167.854995,304532.0
1681926900,0,2023-04-19 17:55:00,167.850006,167.86,167.750106,167.809997,214814.0
1681927200,0,2023-04-19 18:00:00,167.809997,168.050003,167.589996,167.639999,624940.0
1681927500,0,2023-04-19 18:05:00,167.630004,167.740005,167.61,167.684204,351662.0
1681927800,0,2023-04-19 18:10:00,167.669998,167.779907,167.660003,167.770004,407592.0
1681928100,0,2023-04-19 18:15:00,167.770004,167.830001,167.740005,167.788604,273767.0
1681928400,0,2023-04-19 18:20:00,167.789901,167.929992,167.770004,167.929992,283585.0
1681928700,0,2023-04-19 18:25:00,167.920104,167.970001,167.839996,167.899993,289182.0
1681929000,0,2023-04-19 18:30:00,167.899993,167.949996,167.710006,167.800003,284547.0
1681929300,0,2023-04-19 18:35:00,167.800003,167.979995,167.770004,167.960098,340078.0
1681929600,0,2023-04-19 18:40:00,167.964996,168.080001,167.940002,167.949996,409665.0
1681929900,0,2023-04-19 18:45:00,167.941406,167.949996,167.809997,167.899993,559625.0
1681930200,0,2023-04-19 18:50:00,167.898696,167.899993,167.779998,167.828704,249028.0
1681930500,0,2023-04-19 18:55:00,167.830001,167.929992,167.744995,167.925003,332431.0
1681930800,0,2023-04-19 19:00:00,167.925003,167.940002,167.779998,167.820007,337423.0
1681931100,0,2023-04-19 19:05:00,167.818801,167.858993,167.669998,167.785003,335747.0
1681931400,0,2023-04-19 19:10:00,167.800003,167.848007,167.75,167.796798,333110.0
1681931700,0,2023-04-19 19:15:00,167.789993,167.910003,167.75,167.785797,407184.0
1681932000,0,2023-04-19 19:20:00,167.779998,167.839996,167.690002,167.830001,374842.0
1681932300,0,2023-04-19 19:25:00,167.824996,167.824996,167.720001,167.770004,270673.0
1681932600,0,2023-04-19 19:30:00,167.759994,167.86,167.679992,167.690002,356830.0
1681932900,0,2023-04-19 19:35:00,167.690002,167.740005,167.585006,167.7276,536101.0
1681933200,0,2023-04-19 19:40:00,167.729995,167.850006,167.574996,167.574996,765379.0
1681933500,0,2023-04-19 19:45:00,167.570007,167.600006,167.259994,167.404998,717737.0
1681933800,0,2023-04-19 19:50:00,167.399993,167.470001,167.169998,167.380004,1077816.0
1681934100,0,2023-04-19 19:55:00,167.380004,167.639999,167.380004,167.619995,1693159.0
1681997400,0,2023-04-20 13:30:00,166.089996,166.979995,165.889999,166.908996,3143905.0
1681997700,0,2023-04-20 13:35:00,166.910003,166.979995,166.440002,166.800003,1235270.0
1681998000,0,2023-04-20 13:40:00,166.800003,167.189895,166.699996,167.146102,999741.0
1681998300,0,2023-04-20 13:45:00,167.147994,167.330001,166.910003,166.952392,1011909.0
1681998600,0,2023-04-20 13:50:00,166.970001,167.138198,166.759994,167.080093,929862.0
1681998900,0,2023-04-20 13:55:00,167.0885,167.089996,166.759994,166.815002,584327.0
1681999200,0,2023-04-20 14:00:00,166.809997,166.990005,166.679992,166.820007,803814.0
1681999500,0,2023-04-20 14:05:00,166.815002,167.229904,166.740997,167.137207,860694.0
1681999800,0,2023-04-20 14:10:00,167.134994,167.399993,167.119995,167.164993,668063.0
1682000100,0,2023-04-20 14:15:00,167.160003,167.309997,167.089996,167.237503,614364.0
1682000400,0,2023-04-20 14:20:00,167.235305,167.300003,166.980392,167.065002,578589.0
1682000700,0,2023-04-20 14:25:00,167.059997,167.228607,167.024993,167.039993,517841.0
1682001000,0,2023-04-20 14:30:00,167.039993,167.270004,166.979995,167.039993,649033.0
1682001300,0,2023-04-20 14:35:00,167.050003,167.070007,166.720199,166.729995,584914.0
1682001600,0,2023-04-20 14:40:00,166.729995,166.839996,166.660003,166.75,438076.0
1682001900,0,2023-04-20 14:45:00,166.740005,166.979293,166.720001,166.949996,448528.0
1682002200,0,2023-04-20 14:50:00,166.960006,167.070007,166.880004,166.9039,407078.0
1682002500,0,2023-04-20 14:55:00,166.899993,167.039993,166.820007,166.86,368323.0
1682002800,0,2023-04-20 15:00:00,166.869995,166.949996,166.774993,166.839492,314371.0
1682003100,0,2023-04-20 15:05:00,166.830001,166.889999,166.509994,166.720001,505449.0
1682003400,0,2023-04-20 15:10:00,166.720001,166.858596,166.619995,166.820007,382911.0
1682003700,0,2023-04-20 15:15:00,166.820007,167.005004,166.619995,167.005004,570668.0
1682004000,0,2023-04-20 15:20:00,167.009994,167.130004,166.919998,167.020004,511305.0
1682004300,0,2023-04-20 15:25:00,167.020004,167.169998,166.869995,167.139999,379839.0
1682004600,0,2023-04-20 15:30:00,167.142395,167.190002,166.910003,166.934997,393536.0
1682004900,0,2023-04-20 15:35:00,166.940002,167.074996,166.899993,166.929992,319651.0
1682005200,0,2023-04-20 15:40:00,166.940002,167.440002,166.925003,167.329895,692891.0
1682005500,0,2023-04-20 15:45:00,167.324996,167.460006,167.279998,167.330001,403454.0
1682005800,0,2023-04-20 15:50:00,167.320007,167.539993,167.25,167.521102,434352.0
1682006100,0,2023-04-20 15:55:00,167.520004,167.538894,167.270004,167.279998,415013.0
1682006400,0,2023-04-20 16:00:00,167.279998,167.327896,167.040893,167.074996,396193.0
1682006700,0,2023-04-20 16:05:00,167.065002,167.160003,166.960006,167.160003,357453.0
1682007000,0,2023-04-20 16:10:00,167.160003,167.270004,167.11,167.175003,356720.0
1682007300,0,2023-04-20 16:15:00,167.179992,167.279907,167.141693,167.279907,255174.0
1682007600,0,2023-04-20 16:20:00,167.274993,167.380004,167.220001,167.330001,352428.0
1682007900,0,2023-04-20 16:25:00,167.330001,167.490005,167.259994,167.410003,288601.0
1682008200,0,2023-04-20 16:30:00,167.410003,167.699996,167.380004,167.634994,486793.0
1682008500,0,2023-04-20 16:35:00,167.639999,167.869995,167.585006,167.589996,584831.0
1682008800,0,2023-04-20 16:40:00,167.585006,167.588806,167.419998,167.4384,318243.0
1682009100,0,2023-04-20 16:45:00,167.434997,167.630004,167.429992,167.559997,277105.0
1682009400,0,2023-04-20 16:50:00,167.561798,167.699996,167.5,167.690093,330608.0
1682009700,0,2023-04-20 16:55:00,167.695007,167.740005,167.61,167.699996,301646.0
1682010000,0,2023-04-20 17:00:00,167.695007,167.779998,167.559997,167.576004,350231.0
1682010300,0,2023-04-20 17:05:00,167.580001,167.740005,167.580001,167.664398,296332.0
1682010600,0,2023-04-20 17:10:00,167.664993,167.86,167.630004,167.839996,437408.0
1682010900,0,2023-04-20 17:15:00,167.839996,167.839996,167.720001,167.770004,291830.0
1682011200,0,2023-04-20 17:20:00,167.770004,167.779998,167.61,167.630004,331093.0
1682011500,0,2023-04-20 17:25:00,167.639999,167.719894,167.600006,167.600906,249163.0
1682011800,0,2023-04-20 17:30:00,167.61,167.710006,167.440002,167.520004,484259.0
1682012100,0,2023-04-20 17:35:00,167.527496,167.670104,167.520004,167.669998,218171.0
1682012400,0,2023-04-20 17:40:00,167.669998,167.720001,167.61,167.659896,220960.0
1682012700,0,2023-04-20 17:45:00,167.654495,167.679992,167.589996,167.61,185100.0
1682013000,0,2023-04-20 17:50:00,167.608993,167.740005,167.559997,167.733001,279682.0
1682013300,0,2023-04-20 17:55:00,167.740005,167.75,167.449996,167.470001,287589.0
1682013600,0,2023-04-20 18:00:00,167.470001,167.5,167.300003,167.454803,393997.0
1682013900,0,2023-04-20 18:05:00,167.449996,167.449996,167.259994,167.350006,399926.0
1682014200,0,2023-04-20 18:10:00,167.339996,167.419998,167.289993,167.362792,340931.0
1682014500,0,2023-04-20 18:15:00,167.36,167.380004,167.070007,167.149993,470109.0
1682014800,0,2023-04-20 18:20:00,167.1427,167.190002,167.029998,167.086807,456961.0
1682015100,0,2023-04-20 18:25:00,167.089996,167.119995,166.830001,166.869995,453438.0
1682015400,0,2023-04-20 18:30:00,166.86,166.889999,166.619995,166.679992,616648.0
1682015700,0,2023-04-20 18:35:00,166.679992,166.710006,166.449996,166.539993,605706.0
1682016000,0,2023-04-20 18:40:00,166.539993,166.540893,166.230102,166.341201,616143.0
1682016300,0,2023-04-20 18:45:00,166.340103,166.449996,166.25,166.285003,518794.0
1682016600,0,2023-04-20 18:50:00,166.279998,166.389999,166.259994,166.335098,348466.0
1682016900,0,2023-04-20 18:55:00,166.330001,166.600006,166.259994,166.559997,524892.0
1682017200,0,2023-04-20 19:00:00,166.559997,166.639999,166.220001,166.259902,579659.0
1682017500,0,2023-04-20 19:05:00,166.250106,166.289993,166.110504,166.249694,575182.0
1682017800,0,2023-04-20 19:10:00,166.25,166.25,166.0,166.031204,694568.0
1682018100,0,2023-04-20 19:15:00,166.029998,166.074996,165.809997,165.86,776786.0
1682018400,0,2023-04-20 19:20:00,165.86,165.869995,165.654998,165.735,667872.0
1682018700,0,2023-04-20 19:25:00,165.729995,165.789993,165.559997,165.619995,1059126.0
1682019000,0,2023-04-20 19:30:00,165.625,165.970001,165.625,165.929992,801743.0
1682019300,0,2023-04-20 19:35:00,165.925003,166.014999,165.774993,166.014999,636440.0
1682019600,0,2023-04-20 19:40:00,166.020004,166.065902,165.809997,165.830001,737947.0
1682019900,0,2023-04-20 19:45:00,165.839996,166.039993,165.835006,165.987594,576968.0
1682020200,0,2023-04-20 19:50:00,165.985,166.270004,165.800003,166.259994,1177068.0
1682020500,0,2023-04-20 19:55:00,166.270004,166.669998,166.270004,166.650604,2110754.0
1682083800,0,2023-04-21 13:30:00,165.270004,165.979995,164.669998,165.5,6607108.0
1682084100,0,2023-04-21 13:35:00,165.505004,165.979995,165.259994,165.809997,1711073.0
1682084400,0,2023-04-21 13:40:00,165.800003,166.452102,165.710006,165.830001,1540581.0
1682084700,0,2023-04-21 13:45:00,165.839996,165.939895,165.460006,165.489898,900914.0
1682085000,0,2023-04-21 13:50:00,165.470001,165.520004,165.179992,165.195297,991821.0
1682085300,0,2023-04-21 13:55:00,165.190002,165.330001,164.869995,164.901992,1434580.0
1682085600,0,2023-04-21 14:00:00,164.899993,164.990005,164.720001,164.759994,1182550.0
1682085900,0,2023-04-21 14:05:00,164.759994,165.034805,164.720001,164.878402,781376.0
1682086200,0,2023-04-21 14:10:00,164.875,165.175003,164.820007,165.039993,803377.0
1682086500,0,2023-04-21 14:15:00,165.044998,165.5,165.042602,165.481002,801286.0
1682086800,0,2023-04-21 14:20:00,165.490005,165.660003,165.419998,165.455001,703224.0
1682087100,0,2023-04-21 14:25:00,165.460006,165.679992,165.339996,165.379806,598027.0
1682087400,0,2023-04-21 14:30:00,165.369995,165.460006,165.200103,165.3255,485340.0
1682087700,0,2023-04-21 14:35:00,165.330001,165.360198,165.065002,165.089996,574114.0
1682088000,0,2023-04-21 14:40:00,165.095001,165.139999,164.800003,164.850097,843945.0
1682088300,0,2023-04-21 14:45:00,164.850006,164.869995,164.490005,164.789993,1174775.0
1682088600,0,2023-04-21 14:50:00,164.789993,165.035003,164.6203,164.895004,745487.0
1682088900,0,2023-04-21 14:55:00,164.890701,165.020004,164.770004,165.009994,523952.0
1682089200,0,2023-04-21 15:00:00,165.020004,165.300003,164.929992,165.294998,669221.0
1682089500,0,2023-04-21 15:05:00,165.300003,165.324996,164.86,164.870193,589527.0
1682089800,0,2023-04-21 15:10:00,164.875,164.990005,164.789993,164.899993,499339.0
1682090100,0,2023-04-21 15:15:00,164.895004,165.020004,164.759994,164.768997,423120.0
1682090400,0,2023-04-21 15:20:00,164.759994,165.009994,164.710006,164.895004,457200.0
1682090700,0,2023-04-21 15:25:00,164.889999,165.149993,164.800003,165.089996,503561.0
1682091000,0,2023-04-21 15:30:00,165.100006,165.184997,165.009994,165.149902,399040.0
1682091300,0,2023-04-21 15:35:00,165.149993,165.179901,164.962799,165.11,440664.0
1682091600,0,2023-04-21 15:40:00,165.115005,165.419998,165.100006,165.149902,508045.0
1682091900,0,2023-04-21 15:45:00,165.149993,165.184997,164.830001,164.839996,446294.0
1682092200,0,2023-04-21 15:50:00,164.845001,164.990005,164.809997,164.970092,307197.0
1682092500,0,2023-04-21 15:55:00,164.977401,165.240005,164.970001,165.220001,370202.0
1682092800,0,2023-04-21 16:00:00,165.220001,165.240005,165.009994,165.059997,325667.0
1682093100,0,2023-04-21 16:05:00,165.054992,165.190002,164.940902,165.009994,300239.0
1682093400,0,2023-04-21 16:10:00,165.000106,165.009994,164.848297,164.982604,325690.0
1682093700,0,2023-04-21 16:15:00,164.990005,165.169998,164.971801,165.130004,346978.0
1682094000,0,2023-04-21 16:20:00,165.139999,165.179992,164.949996,165.080505,481273.0
1682094300,0,2023-04-21 16:25:00,165.089996,165.089996,164.880203,164.929092,240792.0
1682094600,0,2023-04-21 16:30:00,164.925003,165.020004,164.820007,164.929992,296680.0
1682094900,0,2023-04-21 16:35:00,164.929901,164.960006,164.800003,164.910003,319729.0
1682095200,0,2023-04-21 16:40:00,164.910095,164.910095,164.744995,164.789993,284008.0
1682095500,0,2023-04-21 16:45:00,164.789993,164.970001,164.755004,164.949996,314434.0
1682095800,0,2023-04-21 16:50:00,164.940002,165.020004,164.86,164.979995,280434.0
1682096100,0,2023-04-21 16:55:00,164.975006,165.059997,164.889999,164.899993,252600.0
1682096400,0,2023-04-21 17:00:00,164.895004,164.979995,164.850006,164.919097,280659.0
1682096700,0,2023-04-21 17:05:00,164.919998,165.179992,164.919998,165.172302,425215.0
1682097000,0,2023-04-21 17:10:00,165.179992,165.210006,164.970001,165.050704,396802.0
1682097300,0,2023-04-21 17:15:00,165.053298,165.140899,164.809997,164.830902,358888.0
1682097600,0,2023-04-21 17:20:00,164.830093,164.86,164.710006,164.720001,358109.0
1682097900,0,2023-04-21 17:25:00,164.714996,164.809997,164.679992,164.7975,370344.0
1682098200,0,2023-04-21 17:30:00,164.799896,164.970001,164.759994,164.764999,395253.0
1682098500,0,2023-04-21 17:35:00,164.764999,164.845001,164.710006,164.820007,318842.0
1682098800,0,2023-04-21 17:40:00,164.820007,165.054992,164.820007,164.993392,576421.0
1682099100,0,2023-04-21 17:45:00,164.990005,165.039993,164.949996,164.975006,356085.0
1682099400,0,2023-04-21 17:50:00,164.979995,165.059997,164.910003,164.940093,274122.0
1682099700,0,2023-04-21 17:55:00,164.949996,165.100006,164.889999,165.074996,381761.0
1682100000,0,2023-04-21 18:00:00,165.074996,165.25,165.074996,165.11,569112.0
1682100300,0,2023-04-21 18:05:00,165.115005,165.164993,165.020004,165.080001,345959.0
1682100600,0,2023-04-21 18:10:00,165.070007,165.219894,165.059997,165.182495,295870.0
1682100900,0,2023-04-21 18:15:00,165.199996,165.259994,165.033996,165.080001,438550.0
1682101200,0,2023-04-21 18:20:00,165.080001,165.365005,165.070007,165.304992,594808.0
1682101500,0,2023-04-21 18:25:00,165.300003,165.36,165.255004,165.274993,347791.0
1682101800,0,2023-04-21 18:30:00,165.278503,165.36,165.044998,165.119995,406937.0
1682102100,0,2023-04-21 18:35:00,165.119903,165.119903,164.934799,164.985,590360.0
1682102400,0,2023-04-21 18:40:00,164.979995,165.080001,164.960006,164.992294,347961.0
1682102700,0,2023-04-21 18:45:00,164.991394,165.045501,164.880004,165.029998,411136.0
1682103000,0,2023-04-21 18:50:00,165.024993,165.059997,164.910003,165.044998,276840.0
1682103300,0,2023-04-21 18:55:00,165.044998,165.085006,164.970001,165.035003,304614.0
1682103600,0,2023-04-21 19:00:00,165.032806,165.065002,164.839996,164.865005,360056.0
1682103900,0,2023-04-21 19:05:00,164.865798,164.929992,164.720001,164.839996,451931.0
1682104200,0,2023-04-21 19:10:00,164.850006,164.880004,164.740005,164.75,440110.0
1682104500,0,2023-04-21 19:15:00,164.740005,164.86,164.714996,164.735,368868.0
1682104800,0,2023-04-21 19:20:00,164.740005,164.910003,164.720001,164.889999,1546136.0
1682105100,0,2023-04-21 19:25:00,164.899993,164.979995,164.869995,164.957504,399881.0
1682105400,0,2023-04-21 19:30:00,164.955001,165.050003,164.944305,164.985,444089.0
1682105700,0,2023-04-21 19:35:00,164.990005,165.024993,164.845001,164.869995,527825.0
1682106000,0,2023-04-21 19:40:00,164.869995,164.910003,164.690002,164.804992,869260.0
1682106300,0,2023-04-21 19:45:00,164.804992,164.910003,164.764999,164.835006,525616.0
1682106600,0,2023-04-21 19:50:00,164.839996,165.059997,164.835006,165.050598,821348.0
1682106900,0,2023-04-21 19:55:00,165.050003,165.059997,164.960006,165.020004,2541677.0
1682343000,0,2023-04-24 13:30:00,164.8703,164.889999,164.410003,164.723205,2367865.0
1682343300,0,2023-04-24 13:35:00,164.710006,165.240005,164.710006,165.047897,1063618.0
1682343600,0,2023-04-24 13:40:00,165.050003,165.350006,164.929992,165.264999,761912.0
1682343900,0,2023-04-24 13:45:00,165.269897,165.470001,165.11,165.139999,592702.0
1682344200,0,2023-04-24 13:50:00,165.130004,165.414993,165.11,165.36,410329.0
1682344500,0,2023-04-24 13:55:00,165.369995,165.369995,165.074996,165.160003,401103.0
1682344800,0,2023-04-24 14:00:00,165.160003,165.179992,164.839996,165.020004,561583.0
1682345100,0,2023-04-24 14:05:00,165.022903,165.050003,164.815002,164.970001,485994.0
1682345400,0,2023-04-24 14:10:00,164.967895,165.289993,164.820007,165.050003,644144.0
1682345700,0,2023-04-24 14:15:00,165.059997,165.285003,164.899993,165.251998,476655.0
1682346000,0,2023-04-24 14:20:00,165.260101,165.370101,165.160003,165.363601,415950.0
1682346300,0,2023-04-24 14:25:00,165.36,165.427902,165.244995,165.298797,377321.0
1682346600,0,2023-04-24 14:30:00,165.289993,165.369995,165.100006,165.100006,445886.0
1682346900,0,2023-04-24 14:35:00,165.089996,165.100006,164.479995,164.5,1112269.0
1682347200,0,2023-04-24 14:40:00,164.509994,164.529998,164.199996,164.199996,1201533.0
1682347500,0,2023-04-24 14:45:00,164.199996,164.300003,164.160095,164.250793,506538.0
1682347800,0,2023-04-24 14:50:00,164.240005,164.365005,164.179992,164.248001,451614.0
1682348100,0,2023-04-24 14:55:00,164.240005,164.249893,164.029998,164.039993,530082.0
1682348400,0,2023-04-24 15:00:00,164.035003,164.130004,163.955001,164.050003,501556.0
1682348700,0,2023-04-24 15:05:00,164.054992,164.229995,164.029998,164.149993,319664.0
1682349000,0,2023-04-24 15:10:00,164.149993,164.320007,164.089996,164.169998,323962.0
1682349300,0,2023-04-24 15:15:00,164.169998,164.380004,164.065002,164.369995,386951.0
1682349600,0,2023-04-24 15:20:00,164.363098,164.410003,164.220001,164.264999,256938.0
1682349900,0,2023-04-24 15:25:00,164.259994,164.369995,164.149993,164.179992,260327.0
1682350200,0,2023-04-24 15:30:00,164.179992,164.324203,164.100006,164.315002,426609.0
1682350500,0,2023-04-24 15:35:00,164.330001,164.334106,164.100006,164.145004,234947.0
1682350800,0,2023-04-24 15:40:00,164.139999,164.149993,164.0,164.080001,362317.0
1682351100,0,2023-04-24 15:45:00,164.080001,164.320007,164.010101,164.139999,709847.0
1682351400,0,2023-04-24 15:50:00,164.145004,164.214996,164.020004,164.030899,243029.0
1682351700,0,2023-04-24 15:55:00,164.024398,164.189895,164.0,164.125,269945.0
1682352000,0,2023-04-24 16:00:00,164.139999,164.309997,164.11,164.223693,302959.0
1682352300,0,2023-04-24 16:05:00,164.220001,164.259994,164.089996,164.1082,195357.0
1682352600,0,2023-04-24 16:10:00,164.101196,164.247192,164.080001,164.088394,185629.0
1682352900,0,2023-04-24 16:15:00,164.080398,164.25,164.039993,164.25,350579.0
1682353200,0,2023-04-24 16:20:00,164.25,164.309997,164.199996,164.259902,261631.0
1682353500,0,2023-04-24 16:25:00,164.264999,164.350006,164.25,164.339996,210667.0
1682353800,0,2023-04-24 16:30:00,164.330001,164.429992,164.289001,164.369995,237919.0
1682354100,0,2023-04-24 16:35:00,164.375,164.61,164.369995,164.604995,322912.0
1682354400,0,2023-04-24 16:40:00,164.61,164.619995,164.430892,164.455001,297345.0
1682354700,0,2023-04-24 16:45:00,164.455001,164.5,164.389999,164.494995,233798.0
1682355000,0,2023-04-24 16:50:00,164.5,164.619995,164.410003,164.490295,285635.0
1682355300,0,2023-04-24 16:55:00,164.494995,164.560592,164.419998,164.511703,214026.0
1682355600,0,2023-04-24 17:00:00,164.514999,164.550003,164.380004,164.524993,248195.0
1682355900,0,2023-04-24 17:05:00,164.520004,164.539993,164.430099,164.505004,205166.0
1682356200,0,2023-04-24 17:10:00,164.5,164.770004,164.470001,164.770004,490408.0
1682356500,0,2023-04-24 17:15:00,164.774993,164.880004,164.619995,164.669998,482006.0
1682356800,0,2023-04-24 17:20:00,164.660903,164.759994,164.619995,164.742492,226118.0
1682357100,0,2023-04-24 17:25:00,164.75,164.880004,164.729995,164.779998,309463.0
1682357400,0,2023-04-24 17:30:00,164.779998,164.919998,164.729995,164.850006,282972.0
1682357700,0,2023-04-24 17:35:00,164.850006,164.910003,164.770294,164.850097,236692.0
1682358000,0,2023-04-24 17:40:00,164.854995,164.880004,164.789993,164.830001,249481.0
1682358300,0,2023-04-24 17:45:00,164.830001,164.899993,164.75,164.899993,298982.0
1682358600,0,2023-04-24 17:50:00,164.895004,165.119995,164.890106,165.100006,497616.0
1682358900,0,2023-04-24 17:55:00,165.100006,165.219894,165.074996,165.1324,370916.0
1682359200,0,2023-04-24 18:00:00,165.149993,165.351303,165.149993,165.255004,426326.0
1682359500,0,2023-04-24 18:05:00,165.259994,165.330001,165.141998,165.179992,393807.0
1682359800,0,2023-04-24 18:10:00,165.179992,165.440002,165.175003,165.409103,444423.0
1682360100,0,2023-04-24 18:15:00,165.404998,165.440002,165.240005,165.255004,397878.0
1682360400,0,2023-04-24 18:20:00,165.255004,165.339996,165.130004,165.151,263509.0
1682360700,0,2023-04-24 18:25:00,165.149993,165.179992,165.100006,165.172195,165317.0
1682361000,0,2023-04-24 18:30:00,165.179992,165.210006,165.009994,165.089996,334858.0
1682361300,0,2023-04-24 18:35:00,165.089996,165.169998,165.039993,165.050003,192232.0
1682361600,0,2023-04-24 18:40:00,165.050003,165.100006,164.990005,165.054992,269995.0
1682361900,0,2023-04-24 18:45:00,165.050003,165.169906,164.979995,165.149993,231565.0
1682362200,0,2023-04-24 18:50:00,165.156906,165.235,165.134994,165.210006,249962.0
1682362500,0,2023-04-24 18:55:00,165.210006,165.307601,165.184997,165.294204,296232.0
1682362800,0,2023-04-24 19:00:00,165.300003,165.351593,165.229995,165.294998,284556.0
1682363100,0,2023-04-24 19:05:00,165.300003,165.369995,165.270004,165.339996,259413.0
1682363400,0,2023-04-24 19:10:00,165.350006,165.440002,165.320007,165.398193,356509.0
1682363700,0,2023-04-24 19:15:00,165.389999,165.419998,165.270004,165.399993,346819.0
1682364000,0,2023-04-24 19:20:00,165.399993,165.399993,165.297897,165.305999,343234.0
1682364300,0,2023-04-24 19:25:00,165.309997,165.399993,165.240005,165.345001,379792.0
1682364600,0,2023-04-24 19:30:00,165.345001,165.539993,165.289993,165.464996,635722.0
1682364900,0,2023-04-24 19:35:00,165.464996,165.600006,165.350006,165.429,564513.0
1682365200,0,2023-04-24 19:40:00,165.425003,165.550003,165.270004,165.274993,555742.0
1682365500,0,2023-04-24 19:45:00,165.279998,165.520004,165.270004,165.455001,581766.0
1682365800,0,2023-04-24 19:50:00,165.449996,165.449996,165.089996,165.188598,984941.0
1682366100,0,2023-04-24 19:55:00,165.190002,165.369995,165.089996,165.350006,2144190.0
1682429400,0,2023-04-25 13:30:00,165.190002,166.134994,165.050003,165.934997,2359171.0
1682429700,0,2023-04-25 13:35:00,165.929992,166.139999,165.690002,166.060104,963515.0
1682430000,0,2023-04-25 13:40:00,166.067504,166.304992,165.910003,166.229995,1153756.0
1682430300,0,2023-04-25 13:45:00,166.240005,166.25,165.639999,165.979995,1129906.0
1682430600,0,2023-04-25 13:50:00,165.990005,166.0,165.619995,165.684005,640192.0
1682430900,0,2023-04-25 13:55:00,165.699996,166.080001,165.639999,166.050003,606647.0
1682431200,0,2023-04-25 14:00:00,166.039993,166.279998,165.839996,165.850006,934240.0
1682431500,0,2023-04-25 14:05:00,165.839996,165.929992,165.669998,165.809997,619095.0
1682431800,0,2023-04-25 14:10:00,165.815002,165.880004,165.309997,165.4001,974461.0
1682432100,0,2023-04-25 14:15:00,165.408599,165.5,165.169998,165.230102,590195.0
1682432400,0,2023-04-25 14:20:00,165.229995,165.440002,165.059997,165.329895,660245.0
1682432700,0,2023-04-25 14:25:00,165.320007,165.410003,165.169998,165.339996,433801.0
1682433000,0,2023-04-25 14:30:00,165.339996,165.345001,165.089996,165.130004,441715.0
1682433300,0,2023-04-25 14:35:00,165.130004,165.365005,165.059494,165.324996,584343.0
1682433600,0,2023-04-25 14:40:00,165.320007,165.477905,165.089996,165.179992,581753.0
1682433900,0,2023-04-25 14:45:00,165.169998,165.369903,165.119995,165.339996,484290.0
1682434200,0,2023-04-25 14:50:00,165.3423,165.350006,165.120101,165.134994,300742.0
1682434500,0,2023-04-25 14:55:00,165.132202,165.339996,165.070007,165.304992,401317.0
1682434800,0,2023-04-25 15:00:00,165.369995,165.410003,165.190002,165.235,644010.0
1682435100,0,2023-04-25 15:05:00,165.230697,165.369903,164.990005,165.369903,512480.0
1682435400,0,2023-04-25 15:10:00,165.360107,165.529998,165.330001,165.5,459074.0
1682435700,0,2023-04-25 15:15:00,165.499893,165.585006,165.350006,165.580001,348826.0
1682436000,0,2023-04-25 15:20:00,165.584197,165.649993,165.309997,165.344497,553089.0
1682436300,0,2023-04-25 15:25:00,165.337799,165.419998,165.179992,165.220001,282207.0
1682436600,0,2023-04-25 15:30:00,165.210006,165.228195,165.020004,165.041397,398187.0
1682436900,0,2023-04-25 15:35:00,165.044998,165.100006,164.960006,165.059997,393534.0
1682437200,0,2023-04-25 15:40:00,165.050003,165.080001,164.899993,165.014999,455604.0
1682437500,0,2023-04-25 15:45:00,165.009994,165.199996,164.990005,165.093994,404385.0
1682437800,0,2023-04-25 15:50:00,165.089996,165.11,164.850006,164.936996,354262.0
1682438100,0,2023-04-25 15:55:00,164.930099,164.960006,164.779998,164.865005,305076.0
1682438400,0,2023-04-25 16:00:00,164.86,164.910003,164.720001,164.818298,400137.0
1682438700,0,2023-04-25 16:05:00,164.820007,164.839996,164.620101,164.768707,324707.0
1682439000,0,2023-04-25 16:10:00,164.770004,164.880004,164.705001,164.875,918737.0
1682439300,0,2023-04-25 16:15:00,164.869995,164.9263,164.779998,164.820098,263009.0
1682439600,0,2023-04-25 16:20:00,164.830001,164.910003,164.800003,164.828002,224533.0
1682439900,0,2023-04-25 16:25:00,164.830001,164.830001,164.580001,164.631301,296615.0
1682440200,0,2023-04-25 16:30:00,164.649993,164.660003,164.419998,164.445007,402103.0
1682440500,0,2023-04-25 16:35:00,164.445007,164.470001,164.389999,164.395004,311520.0
1682440800,0,2023-04-25 16:40:00,164.389999,164.669998,164.380004,164.611495,420188.0
1682441100,0,2023-04-25 16:45:00,164.61,164.619995,164.389999,164.5,368410.0
1682441400,0,2023-04-25 16:50:00,164.505004,164.639999,164.470001,164.520004,240126.0
1682441700,0,2023-04-25 16:55:00,164.509994,164.629898,164.464996,164.619995,163453.0
1682442000,0,2023-04-25 17:00:00,164.622604,164.820007,164.61,164.735,341478.0
1682442300,0,2023-04-25 17:05:00,164.739898,164.797698,164.580001,164.593002,291707.0
1682442600,0,2023-04-25 17:10:00,164.589996,164.759994,164.440002,164.440002,303424.0
1682442900,0,2023-04-25 17:15:00,164.440002,164.470001,163.800003,164.115005,996210.0
1682443200,0,2023-04-25 17:20:00,164.119995,164.270004,163.904998,164.080001,523882.0
1682443500,0,2023-04-25 17:25:00,164.070007,164.36,163.919998,164.339996,452283.0
1682443800,0,2023-04-25 17:30:00,164.330001,164.460006,164.154998,164.164001,304060.0
1682444100,0,2023-04-25 17:35:00,164.160095,164.299896,164.080001,164.104995,260501.0
1682444400,0,2023-04-25 17:40:00,164.100006,164.171905,164.020004,164.134902,234255.0
1682444700,0,2023-04-25 17:45:00,164.129898,164.160003,163.910003,163.985,303653.0
1682445000,0,2023-04-25 17:50:00,163.979995,164.050003,163.839996,163.869995,265759.0
1682445300,0,2023-04-25 17:55:00,163.869995,164.050003,163.850006,163.919998,301407.0
1682445600,0,2023-04-25 18:00:00,163.922393,164.059997,163.770004,163.815002,360308.0
1682445900,0,2023-04-25 18:05:00,163.809997,164.009994,163.75,163.789993,402686.0
1682446200,0,2023-04-25 18:10:00,163.785003,163.961303,163.779998,163.929992,292936.0
1682446500,0,2023-04-25 18:15:00,163.923095,164.009994,163.759994,163.809997,329916.0
1682446800,0,2023-04-25 18:20:00,163.809997,164.059997,163.768997,164.039993,552113.0
1682447100,0,2023-04-25 18:25:00,164.029998,164.350006,164.029998,164.320602,478764.0
1682447400,0,2023-04-25 18:30:00,164.330001,164.369995,164.259994,164.279998,383080.0
1682447700,0,2023-04-25 18:35:00,164.270004,164.529998,164.270004,164.455505,389390.0
1682448000,0,2023-04-25 18:40:00,164.460006,164.479995,164.100006,164.130004,411364.0
1682448300,0,2023-04-25 18:45:00,164.130004,164.350006,164.100006,164.324996,303046.0
1682448600,0,2023-04-25 18:50:00,164.324996,164.399993,164.179992,164.179992,208035.0
1682448900,0,2023-04-25 18:55:00,164.020004,164.100006,163.994995,164.000106,420992.0
1682449200,0,2023-04-25 19:00:00,164.0,164.269897,163.979995,164.029998,355765.0
1682449500,0,2023-04-25 19:05:00,164.029998,164.240005,164.029998,164.11,398471.0
1682449800,0,2023-04-25 19:10:00,164.11,164.199996,164.039993,164.11,326460.0
1682450100,0,2023-04-25 19:15:00,164.119995,164.300003,164.100006,164.274993,382902.0
1682450400,0,2023-04-25 19:20:00,164.270004,164.419998,164.210006,164.25,433831.0
1682450700,0,2023-04-25 19:25:00,164.25,164.309997,164.083801,164.119995,430807.0
1682451000,0,2023-04-25 19:30:00,164.119995,164.240295,164.068405,164.130004,476362.0
1682451300,0,2023-04-25 19:35:00,164.130004,164.130004,164.0,164.024993,493080.0
1682451600,0,2023-04-25 19:40:00,164.029998,164.11,163.86,163.929992,616904.0
1682451900,0,2023-04-25 19:45:00,163.949996,164.11,163.830001,163.865005,689583.0
1682452200,0,2023-04-25 19:50:00,163.86,164.240005,163.729995,164.115005,1429469.0
1682452500,0,2023-04-25 19:55:00,164.119995,164.139999,163.729995,163.800003,2535610.0
1682515800,0,2023-04-26 13:30:00,163.054992,164.11,162.800003,163.580001,3661385.0
1682516100,0,2023-04-26 13:35:00,163.600006,163.839996,163.4272,163.720001,858738.0
1682516400,0,2023-04-26 13:40:00,163.729995,163.75,163.25,163.419998,684919.0
1682516700,0,2023-04-26 13:45:00,163.419998,164.050003,163.330001,163.869995,989460.0
1682517000,0,2023-04-26 13:50:00,163.850006,164.139999,163.690002,163.835006,783603.0
1682517300,0,2023-04-26 13:55:00,163.824798,164.100006,163.789993,164.029098,571546.0
1682517600,0,2023-04-26 14:00:00,164.020004,164.044998,163.559997,163.679992,550998.0
1682517900,0,2023-04-26 14:05:00,163.690002,163.960006,163.690002,163.910003,484684.0
1682518200,0,2023-04-26 14:10:00,163.910003,164.269302,163.875793,164.009994,600273.0
1682518500,0,2023-04-26 14:15:00,164.020004,164.020004,163.630004,163.723999,614822.0
1682518800,0,2023-04-26 14:20:00,163.720703,163.770004,163.449996,163.600006,567483.0
1682519100,0,2023-04-26 14:25:00,163.570007,163.600006,163.264999,163.310592,561460.0
1682519400,0,2023-04-26 14:30:00,163.309997,163.835006,163.270004,163.690002,553156.0
1682519700,0,2023-04-26 14:35:00,163.679992,163.720001,163.445007,163.574996,351731.0
1682520000,0,2023-04-26 14:40:00,163.570999,163.770004,163.479995,163.659896,393069.0
1682520300,0,2023-04-26 14:45:00,163.654998,164.070007,163.639999,164.044998,408099.0
1682520600,0,2023-04-26 14:50:00,164.048202,164.169998,163.929992,163.970092,392094.0
1682520900,0,2023-04-26 14:55:00,163.970001,164.259994,163.889999,164.184997,434469.0
1682521200,0,2023-04-26 15:00:00,164.190002,164.550003,164.089996,164.550003,633865.0
1682521500,0,2023-04-26 15:05:00,164.550003,164.639892,164.389999,164.570007,487542.0
1682521800,0,2023-04-26 15:10:00,164.580001,164.710006,164.520004,164.662094,381013.0
1682522100,0,2023-04-26 15:15:00,164.669998,164.759994,164.570007,164.720001,354861.0
1682522400,0,2023-04-26 15:20:00,164.740005,164.884994,164.679992,164.789703,516770.0
1682522700,0,2023-04-26 15:25:00,164.789993,164.789993,164.539993,164.619995,439852.0
1682523000,0,2023-04-26 15:30:00,164.619995,164.720001,164.509994,164.550003,314294.0
1682523300,0,2023-04-26 15:35:00,164.550003,164.619995,164.399993,164.61,380711.0
1682523600,0,2023-04-26 15:40:00,164.630004,164.839996,164.570007,164.8125,345370.0
1682523900,0,2023-04-26 15:45:00,164.809997,164.820007,164.675003,164.744995,295268.0
1682524200,0,2023-04-26 15:50:00,164.743698,164.800003,164.679901,164.7247,221062.0
1682524500,0,2023-04-26 15:55:00,164.720001,164.940002,164.720001,164.86,317394.0
1682524800,0,2023-04-26 16:00:00,164.86,165.039993,164.844299,164.940002,494268.0
1682525100,0,2023-04-26 16:05:00,164.940002,165.179992,164.889999,165.179992,405237.0
1682525400,0,2023-04-26 16:10:00,165.175003,165.279998,165.043594,165.269897,397874.0
1682525700,0,2023-04-26 16:15:00,165.274993,165.279998,164.86,164.975006,552710.0
1682526000,0,2023-04-26 16:20:00,164.979995,165.119995,164.940002,165.104995,313841.0
1682526300,0,2023-04-26 16:25:00,165.100006,165.119995,164.978897,165.029998,229353.0
1682526600,0,2023-04-26 16:30:00,165.029998,165.039993,164.729995,164.740005,335008.0
1682526900,0,2023-04-26 16:35:00,164.735,164.735,164.522003,164.539993,285567.0
1682527200,0,2023-04-26 16:40:00,164.539993,164.630004,164.419998,164.568801,242550.0
1682527500,0,2023-04-26 16:45:00,164.570007,164.571594,164.350006,164.36,209286.0
1682527800,0,2023-04-26 16:50:00,164.365005,164.410003,164.250503,164.339996,243915.0
1682528100,0,2023-04-26 16:55:00,164.330001,164.349899,164.130203,164.300796,239224.0
1682528400,0,2023-04-26 17:00:00,164.307098,164.529998,164.279907,164.380004,420347.0
1682528700,0,2023-04-26 17:05:00,164.369995,164.399993,164.179992,164.25,250751.0
1682529000,0,2023-04-26 17:10:00,164.25,164.369995,164.229995,164.350006,210911.0
1682529300,0,2023-04-26 17:15:00,164.350006,164.36,164.100006,164.189895,337555.0
1682529600,0,2023-04-26 17:20:00,164.180496,164.199996,164.041,164.145004,313457.0
1682529900,0,2023-04-26 17:25:00,164.139999,164.179992,164.065597,164.179992,234395.0
1682530200,0,2023-04-26 17:30:00,164.179992,164.190002,163.990005,164.067092,305555.0
1682530500,0,2023-04-26 17:35:00,164.059997,164.070007,163.880004,163.929992,237521.0
1682530800,0,2023-04-26 17:40:00,163.929992,163.929992,163.764999,163.789001,209600.0
1682531100,0,2023-04-26 17:45:00,163.779998,163.789993,163.479995,163.509994,427839.0
1682531400,0,2023-04-26 17:50:00,163.520004,163.529296,163.399993,163.460006,417262.0
1682531700,0,2023-04-26 17:55:00,163.460006,163.588195,163.380004,163.514999,400025.0
1682532000,0,2023-04-26 18:00:00,163.518096,163.568496,163.350006,163.565002,357924.0
1682532300,0,2023-04-26 18:05:00,163.560699,163.690002,163.539993,163.595001,370303.0
1682532600,0,2023-04-26 18:10:00,163.595001,163.660003,163.525802,163.639999,250783.0
1682532900,0,2023-04-26 18:15:00,163.639999,163.649993,163.490005,163.559997,192243.0
1682533200,0,2023-04-26 18:20:00,163.554992,163.804992,163.5,163.770004,317059.0
1682533500,0,2023-04-26 18:25:00,163.774993,163.869995,163.729995,163.759994,324233.0
1682533800,0,2023-04-26 18:30:00,163.755004,163.800003,163.61,163.619995,256672.0
1682534100,0,2023-04-26 18:35:00,163.61,163.690002,163.419998,163.570007,352664.0
1682534400,0,2023-04-26 18:40:00,163.565002,163.630004,163.509994,163.570007,276646.0
1682534700,0,2023-04-26 18:45:00,163.570007,163.690002,163.494995,163.595001,266340.0
1682535000,0,2023-04-26 18:50:00,163.589996,163.600006,163.410003,163.460006,307895.0
1682535300,0,2023-04-26 18:55:00,163.456893,163.5,163.380004,163.5,335065.0
1682535600,0,2023-04-26 19:00:00,163.509994,163.520004,163.320007,163.330001,345520.0
1682535900,0,2023-04-26 19:05:00,163.324996,163.4944,163.309997,163.410003,317528.0
1682536200,0,2023-04-26 19:10:00,163.399993,163.669998,163.375,163.595001,381116.0
1682536500,0,2023-04-26 19:15:00,163.585006,163.589996,163.399993,163.402694,272574.0
1682536800,0,2023-04-26 19:20:00,163.399993,163.570007,163.399993,163.455001,299225.0
1682537100,0,2023-04-26 19:25:00,163.455001,163.649993,163.449996,163.630004,348509.0
1682537400,0,2023-04-26 19:30:00,163.639999,163.695007,163.360992,163.399993,651958.0
1682537700,0,2023-04-26 19:35:00,163.395004,163.589996,163.395004,163.559997,425510.0
1682538000,0,2023-04-26 19:40:00,163.570007,163.639999,163.449996,163.488006,694595.0
1682538300,0,2023-04-26 19:45:00,163.485,163.580001,163.380004,163.529998,511896.0
1682538600,0,2023-04-26 19:50:00,163.539993,164.130004,163.379898,163.895004,1444736.0
1682538900,0,2023-04-26 19:55:00,163.899993,164.190002,163.699996,163.729995,2659509.0
1682602200,0,2023-04-27 13:30:00,165.190002,165.960006,165.190002,165.710006,3082806.0
1682602500,0,2023-04-27 13:35:00,165.690002,166.029998,165.634994,165.889999,1458104.0
1682602800,0,2023-04-27 13:40:00,165.901,166.149002,165.759994,166.065002,1378884.0
1682603100,0,2023-04-27 13:45:00,166.029998,166.11,165.589996,165.630096,874445.0
1682603400,0,2023-04-27 13:50:00,165.639999,165.800598,165.5,165.600006,962695.0
1682603700,0,2023-04-27 13:55:00,165.600006,165.690002,165.399993,165.419998,688032.0
1682604000,0,2023-04-27 14:00:00,165.434997,165.710006,165.350006,165.649993,688907.0
1682604300,0,2023-04-27 14:05:00,165.639999,165.759994,165.529006,165.729995,571768.0
1682604600,0,2023-04-27 14:10:00,165.729995,165.990005,165.570098,165.970092,918222.0
1682604900,0,2023-04-27 14:15:00,165.979995,166.410003,165.960006,166.345001,1333622.0
1682605200,0,2023-04-27 14:20:00,166.350006,166.379898,166.020004,166.179901,770157.0
1682605500,0,2023-04-27 14:25:00,166.169998,166.309997,166.139999,166.255004,470391.0
1682605800,0,2023-04-27 14:30:00,166.270004,166.520004,166.244995,166.515899,677903.0
1682606100,0,2023-04-27 14:35:00,166.509994,166.589996,166.449996,166.529998,487718.0
1682606400,0,2023-04-27 14:40:00,166.574996,166.595001,166.414993,166.535003,532926.0
1682606700,0,2023-04-27 14:45:00,166.539993,166.559997,166.36,166.389999,461671.0
1682607000,0,2023-04-27 14:50:00,166.389999,166.580001,166.294998,166.550003,495426.0
1682607300,0,2023-04-27 14:55:00,166.541,166.541,166.220001,166.224197,415610.0
1682607600,0,2023-04-27 15:00:00,166.222503,166.309997,166.119995,166.267196,381881.0
1682607900,0,2023-04-27 15:05:00,166.270004,166.691497,166.270004,166.691497,645086.0
1682608200,0,2023-04-27 15:10:00,166.695007,166.725006,166.550003,166.708404,693392.0
1682608500,0,2023-04-27 15:15:00,166.699996,166.710006,166.490005,166.5,486981.0
1682608800,0,2023-04-27 15:20:00,166.509994,166.740005,166.470001,166.725006,540227.0
1682609100,0,2023-04-27 15:25:00,166.725494,166.904998,166.680099,166.689895,662203.0
1682609400,0,2023-04-27 15:30:00,166.710006,166.850006,166.5522,166.720001,634602.0
1682609700,0,2023-04-27 15:35:00,166.720001,166.804992,166.639999,166.668792,277379.0
1682610000,0,2023-04-27 15:40:00,166.660003,166.705001,166.619995,166.660003,312871.0
1682610300,0,2023-04-27 15:45:00,166.664001,166.759994,166.600006,166.740005,319859.0
1682610600,0,2023-04-27 15:50:00,166.740005,166.759994,166.399993,166.634704,586475.0
1682610900,0,2023-04-27 15:55:00,166.639007,166.75,166.550003,166.688598,393362.0
1682611200,0,2023-04-27 16:00:00,166.684997,166.869995,166.679992,166.839996,389495.0
1682611500,0,2023-04-27 16:05:00,166.830001,166.889999,166.789993,166.845001,271749.0
1682611800,0,2023-04-27 16:10:00,166.839996,166.960006,166.830001,166.915496,426231.0
1682612100,0,2023-04-27 16:15:00,166.910003,167.089996,166.880599,166.940002,877751.0
1682612400,0,2023-04-27 16:20:00,166.929992,166.934997,166.759994,166.830001,412410.0
1682612700,0,2023-04-27 16:25:00,166.836502,166.869995,166.740005,166.764999,294891.0
1682613000,0,2023-04-27 16:30:00,166.770004,166.850006,166.714996,166.810104,293185.0
1682613300,0,2023-04-27 16:35:00,166.809997,166.86,166.759994,166.820007,239426.0
1682613600,0,2023-04-27 16:40:00,166.827194,166.929901,166.764999,166.899993,327887.0
1682613900,0,2023-04-27 16:45:00,166.910003,166.919998,166.789993,166.832504,297387.0
1682614200,0,2023-04-27 16:50:00,166.830001,166.929992,166.800003,166.889999,330046.0
1682614500,0,2023-04-27 16:55:00,166.889999,167.020004,166.850006,167.009994,318150.0
1682614800,0,2023-04-27 17:00:00,167.009994,167.089996,166.970001,167.018295,395664.0
1682615100,0,2023-04-27 17:05:00,167.020004,167.039993,166.895004,166.979995,272936.0
1682615400,0,2023-04-27 17:10:00,166.975006,167.149993,166.970001,167.125,416242.0
1682615700,0,2023-04-27 17:15:00,167.125,167.210006,167.059997,167.070007,399838.0
1682616000,0,2023-04-27 17:20:00,167.070007,167.229995,167.070007,167.220001,294468.0
1682616300,0,2023-04-27 17:25:00,167.210006,167.345001,167.190002,167.289993,414421.0
1682616600,0,2023-04-27 17:30:00,167.289993,167.419998,167.289993,167.380004,413941.0
1682616900,0,2023-04-27 17:35:00,167.380004,167.440002,167.250701,167.265197,500872.0
1682617200,0,2023-04-27 17:40:00,167.268798,167.309997,167.229995,167.239898,246729.0
1682617500,0,2023-04-27 17:45:00,167.231994,167.460006,167.229995,167.289993,446603.0
1682617800,0,2023-04-27 17:50:00,167.289993,167.445007,167.25,167.445007,422179.0
1682618100,0,2023-04-27 17:55:00,167.440002,167.440002,167.240005,167.25,478950.0
1682618400,0,2023-04-27 18:00:00,167.25,167.399993,167.235,167.399307,365715.0
1682618700,0,2023-04-27 18:05:00,167.395004,167.434997,167.190002,167.220001,404633.0
1682619000,0,2023-04-27 18:10:00,167.210006,167.269897,167.139999,167.164993,364943.0
1682619300,0,2023-04-27 18:15:00,167.1669,167.335006,167.139999,167.335006,476748.0
1682619600,0,2023-04-27 18:20:00,167.330093,167.379898,167.25,167.345001,353513.0
1682619900,0,2023-04-27 18:25:00,167.350006,167.490005,167.330001,167.449996,464136.0
1682620200,0,2023-04-27 18:30:00,167.455001,167.669998,167.440002,167.660003,636740.0
1682620500,0,2023-04-27 18:35:00,167.660003,167.729095,167.490005,167.664993,564534.0
1682620800,0,2023-04-27 18:40:00,167.654998,167.729995,167.589996,167.725006,417249.0
1682621100,0,2023-04-27 18:45:00,167.7285,167.729995,167.546905,167.559997,365428.0
1682621400,0,2023-04-27 18:50:00,167.559997,167.809997,167.559997,167.794204,474507.0
1682621700,0,2023-04-27 18:55:00,167.789993,167.949996,167.789993,167.870101,919593.0
1682622000,0,2023-04-27 19:00:00,167.875,167.945495,167.830001,167.940002,417907.0
1682622300,0,2023-04-27 19:05:00,167.949996,168.100006,167.940002,168.014999,884885.0
1682622600,0,2023-04-27 19:10:00,168.0,168.074996,167.940002,168.054992,685740.0
1682622900,0,2023-04-27 19:15:00,168.044998,168.36,168.029998,168.306396,1055373.0
1682623200,0,2023-04-27 19:20:00,168.300003,168.529998,168.279998,168.410003,1069322.0
1682623500,0,2023-04-27 19:25:00,168.410003,168.429992,168.259994,168.285003,776072.0
1682623800,0,2023-04-27 19:30:00,168.285003,168.449996,168.255004,168.271392,1003067.0
1682624100,0,2023-04-27 19:35:00,168.270095,168.399993,168.220001,168.375,833769.0
1682624400,0,2023-04-27 19:40:00,168.369995,168.439895,168.25,168.384994,998421.0
1682624700,0,2023-04-27 19:45:00,168.373901,168.485,168.300094,168.389999,1034300.0
1682625000,0,2023-04-27 19:50:00,168.389999,168.509994,168.25,168.434997,2005665.0
1682625300,0,2023-04-27 19:55:00,168.429992,168.559997,168.270004,168.429992,3426605.0
1682688600,0,2023-04-28 13:30:00,168.490005,169.039993,168.259994,168.509994,2983366.0
1682688900,0,2023-04-28 13:35:00,168.505004,168.61,168.160003,168.329895,1035024.0
1682689200,0,2023-04-28 13:40:00,168.300003,168.320007,167.880096,167.982406,813016.0
1682689500,0,2023-04-28 13:45:00,167.990005,168.309997,167.910003,168.139999,789048.0
1682689800,0,2023-04-28 13:50:00,168.139999,168.399993,168.100006,168.380294,691504.0
1682690100,0,2023-04-28 13:55:00,168.380004,168.61,168.300003,168.509994,1073593.0
1682690400,0,2023-04-28 14:00:00,168.509994,168.869995,168.229995,168.789993,873497.0
1682690700,0,2023-04-28 14:05:00,168.800003,169.080001,168.75,168.9915,941681.0
1682691000,0,2023-04-28 14:10:00,169.009994,169.380004,168.9691,169.357894,1019399.0
1682691300,0,2023-04-28 14:15:00,169.350006,169.630004,169.330001,169.559997,1074943.0
1682691600,0,2023-04-28 14:20:00,169.565002,169.777603,169.470001,169.755004,814046.0
1682691900,0,2023-04-28 14:25:00,169.759994,169.850006,169.660003,169.8385,807001.0
1682692200,0,2023-04-28 14:30:00,169.830001,169.850006,169.509994,169.770095,1004260.0
1682692500,0,2023-04-28 14:35:00,169.770004,169.770004,169.179992,169.445007,906910.0
1682692800,0,2023-04-28 14:40:00,169.441696,169.490005,169.179992,169.199996,779753.0
1682693100,0,2023-04-28 14:45:00,169.199996,169.460006,169.020004,169.369995,651947.0
1682693400,0,2023-04-28 14:50:00,169.369995,169.429992,169.030105,169.240493,660931.0
1682693700,0,2023-04-28 14:55:00,169.25,169.25,168.570007,168.779998,947447.0
1682694000,0,2023-04-28 15:00:00,168.779998,168.794998,168.095001,168.11,902523.0
1682694300,0,2023-04-28 15:05:00,168.11,168.419998,168.080001,168.339996,624540.0
1682694600,0,2023-04-28 15:10:00,168.339996,168.339996,168.029998,168.172805,462841.0
1682694900,0,2023-04-28 15:15:00,168.169998,168.380004,168.095001,168.350006,434268.0
1682695200,0,2023-04-28 15:20:00,168.36,168.389999,168.240005,168.305801,368530.0
1682695500,0,2023-04-28 15:25:00,168.309997,168.368804,168.179992,168.289993,290843.0
1682695800,0,2023-04-28 15:30:00,168.300003,168.578903,168.294998,168.540496,427006.0
1682696100,0,2023-04-28 15:35:00,168.539993,168.550003,168.259994,168.267593,360286.0
1682696400,0,2023-04-28 15:40:00,168.264999,168.559997,168.199996,168.559997,367555.0
1682696700,0,2023-04-28 15:45:00,168.559997,168.699996,168.509994,168.690002,330652.0
1682697000,0,2023-04-28 15:50:00,168.690002,168.737701,168.61,168.618301,381843.0
1682697300,0,2023-04-28 15:55:00,168.61,168.830001,168.570007,168.759994,383071.0
1682697600,0,2023-04-28 16:00:00,168.770004,168.835006,168.690002,168.774993,267317.0
1682697900,0,2023-04-28 16:05:00,168.770004,168.970001,168.759994,168.830001,375881.0
1682698200,0,2023-04-28 16:10:00,168.830001,168.899993,168.778594,168.854995,280582.0
1682698500,0,2023-04-28 16:15:00,168.869094,168.889999,168.509399,168.509994,348902.0
1682698800,0,2023-04-28 16:20:00,168.515502,168.539993,168.36,168.490005,506781.0
1682699100,0,2023-04-28 16:25:00,168.490005,168.669998,168.36,168.669998,316971.0
1682699400,0,2023-04-28 16:30:00,168.662002,168.759994,168.529998,168.565002,311274.0
1682699700,0,2023-04-28 16:35:00,168.559997,168.565002,168.330001,168.36,340624.0
1682700000,0,2023-04-28 16:40:00,168.350006,168.630004,168.330001,168.589996,328461.0
1682700300,0,2023-04-28 16:45:00,168.585006,168.679992,168.460006,168.660003,350394.0
1682700600,0,2023-04-28 16:50:00,168.669998,168.729995,168.620101,168.718307,316342.0
1682700900,0,2023-04-28 16:55:00,168.716201,168.850006,168.710006,168.835296,327533.0
1682701200,0,2023-04-28 17:00:00,168.830001,168.850006,168.509994,168.701202,450711.0
1682701500,0,2023-04-28 17:05:00,168.701705,168.800003,168.669998,168.714996,254348.0
1682701800,0,2023-04-28 17:10:00,168.710006,168.889999,168.669998,168.789993,347937.0
1682702100,0,2023-04-28 17:15:00,168.779998,168.839996,168.720092,168.779998,227505.0
1682702400,0,2023-04-28 17:20:00,168.774993,168.779998,168.589996,168.697601,456152.0
1682702700,0,2023-04-28 17:25:00,168.695495,168.820007,168.639999,168.759994,230663.0
1682703000,0,2023-04-28 17:30:00,168.759994,168.762298,168.539993,168.595001,325512.0
1682703300,0,2023-04-28 17:35:00,168.592498,168.627899,168.25,168.449096,526649.0
1682703600,0,2023-04-28 17:40:00,168.451095,168.509994,168.399993,168.429992,362395.0
1682703900,0,2023-04-28 17:45:00,168.419998,168.429992,168.229995,168.300003,373472.0
1682704200,0,2023-04-28 17:50:00,168.309997,168.429992,168.220001,168.280105,367736.0
1682704500,0,2023-04-28 17:55:00,168.279998,168.380004,168.149993,168.350006,322075.0
1682704800,0,2023-04-28 18:00:00,168.345001,168.520004,168.320007,168.445007,357257.0
1682705100,0,2023-04-28 18:05:00,168.449996,168.509994,168.4001,168.460006,227247.0
1682705400,0,2023-04-28 18:10:00,168.449996,168.459899,168.240005,168.330505,427806.0
1682705700,0,2023-04-28 18:15:00,168.330001,168.419998,168.220001,168.360992,409274.0
1682706000,0,2023-04-28 18:20:00,168.369995,168.425003,168.25,168.408996,298550.0
1682706300,0,2023-04-28 18:25:00,168.404998,168.419998,168.25,168.294998,263448.0
1682706600,0,2023-04-28 18:30:00,168.294998,168.410003,168.190002,168.369995,361531.0
1682706900,0,2023-04-28 18:35:00,168.365005,168.365005,168.210006,168.270004,335471.0
1682707200,0,2023-04-28 18:40:00,168.259994,168.304992,168.119995,168.264999,424477.0
1682707500,0,2023-04-28 18:45:00,168.259994,168.352493,168.195007,168.270004,403158.0
1682707800,0,2023-04-28 18:50:00,168.279998,168.449996,168.229995,168.380004,380200.0
1682708100,0,2023-04-28 18:55:00,168.369995,168.591705,168.339996,168.570098,398568.0
1682708400,0,2023-04-28 19:00:00,168.570007,168.735,168.521896,168.720001,479163.0
1682708700,0,2023-04-28 19:05:00,168.7182,168.779998,168.649993,168.740005,328622.0
1682709000,0,2023-04-28 19:10:00,168.75,168.865005,168.699996,168.820098,471813.0
1682709300,0,2023-04-28 19:15:00,168.820007,169.029998,168.788894,169.009994,582557.0
1682709600,0,2023-04-28 19:20:00,169.007598,169.009994,168.766906,168.800003,619940.0
1682709900,0,2023-04-28 19:25:00,168.804992,168.889999,168.774993,168.815002,379273.0
1682710200,0,2023-04-28 19:30:00,168.820007,168.919998,168.804992,168.820007,426235.0
1682710500,0,2023-04-28 19:35:00,168.809997,168.940002,168.789993,168.930099,491202.0
1682710800,0,2023-04-28 19:40:00,168.934997,169.149993,168.880004,169.130004,756408.0
1682711100,0,2023-04-28 19:45:00,169.119995,169.149993,168.86,168.940002,584387.0
1682711400,0,2023-04-28 19:50:00,168.940002,169.520004,168.919998,169.361297,1189907.0
1682711700,0,2023-04-28 19:55:00,169.364898,169.710006,169.339996,169.690002,2907274.0
1682947800,0,2023-05-01 13:30:00,169.279998,169.919998,169.279998,169.438995,2515259.0
1682948100,0,2023-05-01 13:35:00,169.429992,169.5,169.029998,169.470001,1064519.0
1682948400,0,2023-05-01 13:40:00,169.470001,170.0,169.410003,170.0,1419496.0
1682948700,0,2023-05-01 13:45:00,169.990005,170.0,169.820007,169.938293,1122227.0
1682949000,0,2023-05-01 13:50:00,169.940002,170.289993,169.660003,169.829895,2681439.0
1682949300,0,2023-05-01 13:55:00,169.830001,169.869995,169.440002,169.479995,751402.0
1682949600,0,2023-05-01 14:00:00,169.470001,169.600006,169.259994,169.429992,686079.0
1682949900,0,2023-05-01 14:05:00,169.425506,169.570007,169.320007,169.570007,527409.0
1682950200,0,2023-05-01 14:10:00,169.580001,169.619995,169.380004,169.449996,404940.0
1682950500,0,2023-05-01 14:15:00,169.429992,169.669998,169.350006,169.389999,506868.0
1682950800,0,2023-05-01 14:20:00,169.380004,169.429992,169.070007,169.169998,760816.0
1682951100,0,2023-05-01 14:25:00,169.160003,169.210006,169.020004,169.044998,600965.0
1682951400,0,2023-05-01 14:30:00,169.044998,169.160003,168.850006,168.999893,774235.0
1682951700,0,2023-05-01 14:35:00,168.998504,169.0,168.710006,168.740005,541683.0
1682952000,0,2023-05-01 14:40:00,168.735,168.86,168.639999,168.830001,614615.0
1682952300,0,2023-05-01 14:45:00,168.820007,169.285003,168.820007,169.285003,647286.0
1682952600,0,2023-05-01 14:50:00,169.285003,169.429992,169.179992,169.375,510055.0
1682952900,0,2023-05-01 14:55:00,169.380004,169.559997,169.339996,169.519897,475970.0
1682953200,0,2023-05-01 15:00:00,169.514999,169.675003,169.5,169.598297,567326.0
1682953500,0,2023-05-01 15:05:00,169.589996,169.830001,169.539993,169.710006,544049.0
1682953800,0,2023-05-01 15:10:00,169.720001,169.729995,169.320007,169.365005,593523.0
1682954100,0,2023-05-01 15:15:00,169.350006,169.369995,168.929992,169.054992,653429.0
1682954400,0,2023-05-01 15:20:00,169.054992,169.330001,169.005004,169.050003,459772.0
1682954700,0,2023-05-01 15:25:00,169.039993,169.229995,169.0,169.130004,384140.0
1682955000,0,2023-05-01 15:30:00,169.139999,169.217697,169.050994,169.190002,338320.0
1682955300,0,2023-05-01 15:35:00,169.179992,169.389999,169.149993,169.2901,346531.0
1682955600,0,2023-05-01 15:40:00,169.290496,169.5699,169.199996,169.550003,378672.0
1682955900,0,2023-05-01 15:45:00,169.550003,169.580001,169.460006,169.554992,327593.0
1682956200,0,2023-05-01 15:50:00,169.550003,169.690002,169.470001,169.664993,344218.0
1682956500,0,2023-05-01 15:55:00,169.669998,169.690002,169.570007,169.649993,266355.0
1682956800,0,2023-05-01 16:00:00,169.630401,169.990005,169.580093,169.905807,610746.0
1682957100,0,2023-05-01 16:05:00,169.901397,170.070007,169.850006,170.022201,634142.0
1682957400,0,2023-05-01 16:10:00,170.029998,170.190002,169.957992,169.990005,544945.0
1682957700,0,2023-05-01 16:15:00,169.979995,169.985,169.840393,169.895004,404522.0
1682958000,0,2023-05-01 16:20:00,169.899993,169.990005,169.869995,169.970001,241828.0
1682958300,0,2023-05-01 16:25:00,169.970993,170.0,169.872894,169.975006,314532.0
1682958600,0,2023-05-01 16:30:00,169.985,170.25,169.985,170.175003,535602.0
1682958900,0,2023-05-01 16:35:00,170.179992,170.330001,170.119995,170.2583,455808.0
1682959200,0,2023-05-01 16:40:00,170.268005,170.285003,170.175003,170.238906,362607.0
1682959500,0,2023-05-01 16:45:00,170.240005,170.255004,170.089996,170.179992,317455.0
1682959800,0,2023-05-01 16:50:00,170.179,170.380004,170.169998,170.365997,398976.0
1682960100,0,2023-05-01 16:55:00,170.369903,170.419998,170.279998,170.350006,497940.0
1682960400,0,2023-05-01 17:00:00,170.357696,170.380004,170.240005,170.25,375982.0
1682960700,0,2023-05-01 17:05:00,170.240097,170.354995,170.199996,170.214996,312194.0
1682961000,0,2023-05-01 17:10:00,170.210205,170.36,170.205001,170.311706,277861.0
1682961300,0,2023-05-01 17:15:00,170.309997,170.449996,170.164993,170.205001,553122.0
1682961600,0,2023-05-01 17:20:00,170.205001,170.270004,170.149993,170.240005,439653.0
1682961900,0,2023-05-01 17:25:00,170.241806,170.369995,170.100006,170.139999,517188.0
1682962200,0,2023-05-01 17:30:00,170.130004,170.25,170.070098,170.240905,450490.0
1682962500,0,2023-05-01 17:35:00,170.241195,170.255004,170.090103,170.228302,268033.0
1682962800,0,2023-05-01 17:40:00,170.220199,170.410003,170.179992,170.190002,411799.0
1682963100,0,2023-05-01 17:45:00,170.179992,170.25,170.119995,170.149993,301659.0
1682963400,0,2023-05-01 17:50:00,170.139999,170.219894,170.100006,170.139999,225038.0
1682963700,0,2023-05-01 17:55:00,170.139999,170.178894,170.080001,170.149902,235326.0
1682964000,0,2023-05-01 18:00:00,170.145004,170.145004,169.960006,170.0,353617.0
1682964300,0,2023-05-01 18:05:00,169.994995,170.160003,169.985,170.149993,395831.0
1682964600,0,2023-05-01 18:10:00,170.160003,170.177993,169.960006,169.970001,300252.0
1682964900,0,2023-05-01 18:15:00,169.979904,169.994995,169.891006,169.896896,328154.0
1682965200,0,2023-05-01 18:20:00,169.899902,170.030593,169.899902,169.925003,254285.0
1682965500,0,2023-05-01 18:25:00,169.919998,169.970001,169.820007,169.919906,313659.0
1682965800,0,2023-05-01 18:30:00,169.899993,169.960006,169.380004,169.399993,710408.0
1682966100,0,2023-05-01 18:35:00,169.389999,169.520004,169.259994,169.410003,671613.0
1682966400,0,2023-05-01 18:40:00,169.419998,169.539993,169.291793,169.475006,402444.0
1682966700,0,2023-05-01 18:45:00,169.470001,169.479904,169.300003,169.399993,281671.0
1682967000,0,2023-05-01 18:50:00,169.399993,169.440002,169.199996,169.416595,458273.0
1682967300,0,2023-05-01 18:55:00,169.414993,169.61,169.36,169.534301,361038.0
1682967600,0,2023-05-01 19:00:00,169.529998,169.574996,169.36,169.460006,288092.0
1682967900,0,2023-05-01 19:05:00,169.460006,169.628799,169.460006,169.587097,371631.0
1682968200,0,2023-05-01 19:10:00,169.583206,169.660003,169.509994,169.565002,394196.0
1682968500,0,2023-05-01 19:15:00,169.570007,169.589996,169.455001,169.585006,316389.0
1682968800,0,2023-05-01 19:20:00,169.590103,169.759994,169.570007,169.720001,478489.0
1682969100,0,2023-05-01 19:25:00,169.729995,169.759094,169.660003,169.690994,308235.0
1682969400,0,2023-05-01 19:30:00,169.699996,169.75,169.574996,169.585006,521427.0
1682969700,0,2023-05-01 19:35:00,169.580001,169.599899,169.429992,169.494995,457318.0
1682970000,0,2023-05-01 19:40:00,169.5,169.619995,169.440002,169.464996,564511.0
1682970300,0,2023-05-01 19:45:00,169.470001,169.654998,169.432693,169.460006,614467.0
1682970600,0,2023-05-01 19:50:00,169.460006,169.550003,169.25,169.511199,892543.0
1682970900,0,2023-05-01 19:55:00,169.509994,169.899993,169.490005,169.559997,2050270.0
1683034200,0,2023-05-02 13:30:00,170.089996,170.350006,169.660003,170.195007,2236826.0
1683034500,0,2023-05-02 13:35:00,170.205001,170.320007,169.809997,169.839996,1026438.0
1683034800,0,2023-05-02 13:40:00,169.839996,169.850006,169.471801,169.5,981318.0
1683035100,0,2023-05-02 13:45:00,169.5,169.914993,169.410705,169.669998,813633.0
1683035400,0,2023-05-02 13:50:00,169.670104,169.904998,169.520004,169.669998,649225.0
1683035700,0,2023-05-02 13:55:00,169.664993,169.820007,169.539993,169.770004,606364.0
1683036000,0,2023-05-02 14:00:00,169.800003,169.933807,169.520004,169.580093,754834.0
1683036300,0,2023-05-02 14:05:00,169.585006,169.669998,169.25,169.294998,849912.0
1683036600,0,2023-05-02 14:10:00,169.300003,169.335006,168.788192,169.119995,1250554.0
1683036900,0,2023-05-02 14:15:00,169.125,169.2061,168.919998,169.057296,488719.0
1683037200,0,2023-05-02 14:20:00,169.059997,169.160003,168.589996,168.604202,873165.0
1683037500,0,2023-05-02 14:25:00,168.608093,168.86,168.480102,168.710006,789545.0
1683037800,0,2023-05-02 14:30:00,168.720001,168.729995,168.190002,168.207199,812567.0
1683038100,0,2023-05-02 14:35:00,168.205505,168.350006,168.020004,168.210006,879153.0
1683038400,0,2023-05-02 14:40:00,168.199996,168.399993,168.169998,168.380004,515763.0
1683038700,0,2023-05-02 14:45:00,168.380004,168.5,168.309997,168.489898,572222.0
1683039000,0,2023-05-02 14:50:00,168.479995,168.520004,168.210006,168.339996,577259.0
1683039300,0,2023-05-02 14:55:00,168.320007,168.389999,168.179992,168.270004,413086.0
1683039600,0,2023-05-02 15:00:00,168.259994,168.309997,168.009994,168.0699,886231.0
1683039900,0,2023-05-02 15:05:00,168.059997,168.369995,167.940002,168.25,547486.0
1683040200,0,2023-05-02 15:10:00,168.248703,168.3768,167.970001,168.119003,561893.0
1683040500,0,2023-05-02 15:15:00,168.11,168.259994,167.960006,167.990005,444641.0
1683040800,0,2023-05-02 15:20:00,168.0,168.080001,167.820007,167.880004,668893.0
1683041100,0,2023-05-02 15:25:00,167.880004,167.949996,167.699996,167.816894,580292.0
1683041400,0,2023-05-02 15:30:00,167.820007,167.880004,167.61,167.764099,534435.0
1683041700,0,2023-05-02 15:35:00,167.750396,167.929992,167.679992,167.850006,509857.0
1683042000,0,2023-05-02 15:40:00,167.845092,168.039993,167.830001,167.884994,643491.0
1683042300,0,2023-05-02 15:45:00,167.884994,168.229904,167.880004,168.119995,590271.0
1683042600,0,2023-05-02 15:50:00,168.11,168.11,167.539993,167.75,690800.0
1683042900,0,2023-05-02 15:55:00,167.75,167.770004,167.61,167.630004,469658.0
1683043200,0,2023-05-02 16:00:00,167.619995,167.753692,167.550003,167.714996,351453.0
1683043500,0,2023-05-02 16:05:00,167.720001,167.884994,167.682495,167.790496,338052.0
1683043800,0,2023-05-02 16:10:00,167.800003,167.990005,167.720001,167.978103,262176.0
1683044100,0,2023-05-02 16:15:00,167.970001,167.985,167.740005,167.809997,347972.0
1683044400,0,2023-05-02 16:20:00,167.809997,168.089996,167.800003,168.065002,249194.0
1683044700,0,2023-05-02 16:25:00,168.065002,168.199996,168.020004,168.110107,403170.0
1683045000,0,2023-05-02 16:30:00,168.11,168.320007,168.085205,168.25,359023.0
1683045300,0,2023-05-02 16:35:00,168.244995,168.389999,168.190002,168.309997,372471.0
1683045600,0,2023-05-02 16:40:00,168.301696,168.434997,168.260101,168.375,338935.0
1683045900,0,2023-05-02 16:45:00,168.375,168.389999,168.244995,168.324996,282581.0
1683046200,0,2023-05-02 16:50:00,168.335494,168.520004,168.320007,168.350006,395555.0
1683046500,0,2023-05-02 16:55:00,168.3497,168.419906,168.262802,168.389999,336762.0
1683046800,0,2023-05-02 17:00:00,168.380004,168.509994,168.330001,168.461593,266507.0
1683047100,0,2023-05-02 17:05:00,168.460006,168.699996,168.455001,168.589996,477260.0
1683047400,0,2023-05-02 17:10:00,168.595001,168.779998,168.580001,168.61,418544.0
1683047700,0,2023-05-02 17:15:00,168.615005,168.86,168.61,168.766296,595073.0
1683048000,0,2023-05-02 17:20:00,168.761505,168.869995,168.699996,168.869995,316803.0
1683048300,0,2023-05-02 17:25:00,168.869995,168.929901,168.789993,168.809997,298435.0
1683048600,0,2023-05-02 17:30:00,168.800003,168.910003,168.699996,168.721206,344423.0
1683048900,0,2023-05-02 17:35:00,168.725006,168.820007,168.710006,168.764999,232340.0
1683049200,0,2023-05-02 17:40:00,168.764999,168.785003,168.61,168.615707,302448.0
1683049500,0,2023-05-02 17:45:00,168.615005,168.699996,168.580001,168.680099,247494.0
1683049800,0,2023-05-02 17:50:00,168.690002,168.949996,168.669998,168.821899,375653.0
1683050100,0,2023-05-02 17:55:00,168.830001,168.850006,168.669998,168.690002,293823.0
1683050400,0,2023-05-02 18:00:00,168.675796,168.709899,168.449996,168.645004,443565.0
1683050700,0,2023-05-02 18:05:00,168.649993,168.764999,168.639999,168.729995,212182.0
1683051000,0,2023-05-02 18:10:00,168.737594,168.759902,168.490005,168.539993,264577.0
1683051300,0,2023-05-02 18:15:00,168.539993,168.679992,168.470092,168.649993,255002.0
1683051600,0,2023-05-02 18:20:00,168.641494,168.660003,168.350006,168.369995,266032.0
1683051900,0,2023-05-02 18:25:00,168.369995,168.494995,168.345001,168.470001,252963.0
1683052200,0,2023-05-02 18:30:00,168.470001,168.580001,168.460006,168.570007,291618.0
1683052500,0,2023-05-02 18:35:00,168.574996,168.699996,168.570007,168.595001,289061.0
1683052800,0,2023-05-02 18:40:00,168.593994,168.654998,168.490005,168.639999,221151.0
1683053100,0,2023-05-02 18:45:00,168.630004,168.830001,168.630004,168.777496,271017.0
1683053400,0,2023-05-02 18:50:00,168.778396,168.979995,168.774993,168.970001,340580.0
1683053700,0,2023-05-02 18:55:00,168.973098,169.050003,168.919998,169.029998,319471.0
1683054000,0,2023-05-02 19:00:00,169.029998,169.139999,168.880004,168.968002,449045.0
1683054300,0,2023-05-02 19:05:00,168.960006,169.039993,168.929992,169.039993,255440.0
1683054600,0,2023-05-02 19:10:00,169.044998,169.279998,169.029998,169.199996,563819.0
1683054900,0,2023-05-02 19:15:00,169.199996,169.210006,168.979995,169.022094,479655.0
1683055200,0,2023-05-02 19:20:00,169.020599,169.138107,168.990005,169.029998,336323.0
1683055500,0,2023-05-02 19:25:00,169.029998,169.054992,168.899993,168.964996,332302.0
1683055800,0,2023-05-02 19:30:00,168.970001,168.979995,168.800003,168.800003,501703.0
1683056100,0,2023-05-02 19:35:00,168.800003,168.948104,168.779998,168.910003,373153.0
1683056400,0,2023-05-02 19:40:00,168.904998,168.9281,168.740005,168.755004,447917.0
1683056700,0,2023-05-02 19:45:00,168.759994,168.759994,168.445007,168.470001,623896.0
1683057000,0,2023-05-02 19:50:00,168.470001,168.789993,168.389999,168.645004,925577.0
1683057300,0,2023-05-02 19:55:00,168.649993,168.729995,168.440002,168.550003,1661747.0
1683120600,0,2023-05-03 13:30:00,169.5,170.240005,169.490005,170.235,3770435.0
1683120900,0,2023-05-03 13:35:00,170.240005,170.490005,170.179992,170.259994,1435401.0
1683121200,0,2023-05-03 13:40:00,170.259994,170.490005,170.11,170.410095,1062305.0
1683121500,0,2023-05-03 13:45:00,170.414993,170.689895,170.179992,170.399993,1272265.0
1683121800,0,2023-05-03 13:50:00,170.410003,170.799102,170.36,170.799102,888716.0
1683122100,0,2023-05-03 13:55:00,170.794998,170.889999,170.679992,170.751907,836740.0
1683122400,0,2023-05-03 14:00:00,170.75,170.919998,170.600006,170.6501,851953.0
1683122700,0,2023-05-03 14:05:00,170.660003,170.675003,170.229995,170.279998,975254.0
1683123000,0,2023-05-03 14:10:00,170.270004,170.289993,170.009994,170.139999,799276.0
1683123300,0,2023-05-03 14:15:00,170.149993,170.380004,170.11,170.229995,731294.0
1683123600,0,2023-05-03 14:20:00,170.240005,170.399993,170.143798,170.229995,625934.0
1683123900,0,2023-05-03 14:25:00,170.225006,170.399993,170.059997,170.080093,613411.0
1683124200,0,2023-05-03 14:30:00,170.080001,170.240005,170.014999,170.125,532502.0
1683124500,0,2023-05-03 14:35:00,170.119995,170.229995,170.014999,170.014999,513739.0
1683124800,0,2023-05-03 14:40:00,170.020004,170.25,169.972,170.059997,527485.0
1683125100,0,2023-05-03 14:45:00,170.070007,170.179992,169.720001,169.949996,745383.0
1683125400,0,2023-05-03 14:50:00,169.934997,170.0,169.789993,169.837997,466787.0
1683125700,0,2023-05-03 14:55:00,169.839996,169.889892,169.570007,169.625,437547.0
1683126000,0,2023-05-03 15:00:00,169.619995,169.690002,169.429992,169.61,440763.0
1683126300,0,2023-05-03 15:05:00,169.61,169.679992,169.5,169.649902,331056.0
1683126600,0,2023-05-03 15:10:00,169.639999,169.664993,169.509902,169.580001,333067.0
1683126900,0,2023-05-03 15:15:00,169.580001,169.639999,169.490005,169.634994,308425.0
1683127200,0,2023-05-03 15:20:00,169.649993,169.649993,169.315002,169.315002,390113.0
1683127500,0,2023-05-03 15:25:00,169.320007,169.345001,169.179992,169.304992,423892.0
1683127800,0,2023-05-03 15:30:00,169.309997,169.5,169.229995,169.491897,382016.0
1683128100,0,2023-05-03 15:35:00,169.494995,169.684997,169.470001,169.639999,422069.0
1683128400,0,2023-05-03 15:40:00,169.649993,169.679992,169.389999,169.439605,345923.0
1683128700,0,2023-05-03 15:45:00,169.440002,169.729995,169.430099,169.61,397934.0
1683129000,0,2023-05-03 15:50:00,169.619995,169.759994,169.600006,169.688507,315598.0
1683129300,0,2023-05-03 15:55:00,169.690002,169.929901,169.664001,169.921401,325576.0
1683129600,0,2023-05-03 16:00:00,169.928695,169.949996,169.710006,169.720001,230318.0
1683129900,0,2023-05-03 16:05:00,169.729598,169.824401,169.720092,169.729995,240453.0
1683130200,0,2023-05-03 16:10:00,169.729995,169.800003,169.705001,169.740005,434964.0
1683130500,0,2023-05-03 16:15:00,169.735,169.779998,169.630004,169.644104,283653.0
1683130800,0,2023-05-03 16:20:00,169.630004,169.649993,169.550003,169.604995,286393.0
1683131100,0,2023-05-03 16:25:00,169.600006,169.699996,169.520004,169.699996,297155.0
1683131400,0,2023-05-03 16:30:00,169.710006,169.800003,169.679992,169.735,256076.0
1683131700,0,2023-05-03 16:35:00,169.738998,169.75,169.570007,169.639999,288740.0
1683132000,0,2023-05-03 16:40:00,169.645004,169.919998,169.630004,169.890106,366204.0
1683132300,0,2023-05-03 16:45:00,169.899002,169.979995,169.779998,169.979995,321553.0
1683132600,0,2023-05-03 16:50:00,169.9776,170.169998,169.953201,170.044998,584767.0
1683132900,0,2023-05-03 16:55:00,170.039993,170.050003,169.919998,169.994995,267516.0
1683133200,0,2023-05-03 17:00:00,169.994995,170.050003,169.895004,170.000106,325662.0
1683133500,0,2023-05-03 17:05:00,170.005004,170.080001,169.949996,170.012496,286454.0
1683133800,0,2023-05-03 17:10:00,170.020004,170.190002,169.990005,170.175003,435931.0
1683134100,0,2023-05-03 17:15:00,170.179992,170.240005,170.070007,170.149993,348621.0
1683134400,0,2023-05-03 17:20:00,170.145004,170.289993,170.070007,170.210006,398436.0
1683134700,0,2023-05-03 17:25:00,170.218093,170.25,170.085006,170.160003,228554.0
1683135000,0,2023-05-03 17:30:00,170.159896,170.25,170.130004,170.190002,244567.0
1683135300,0,2023-05-03 17:35:00,170.179992,170.179992,170.024993,170.050003,249443.0
1683135600,0,2023-05-03 17:40:00,170.050003,170.130004,170.024993,170.059997,263022.0
1683135900,0,2023-05-03 17:45:00,170.050003,170.070007,169.780395,169.904998,443060.0
1683136200,0,2023-05-03 17:50:00,169.904998,169.940002,169.809997,169.894302,242871.0
1683136500,0,2023-05-03 17:55:00,169.899993,169.960006,169.820007,169.889999,239988.0
1683136800,0,2023-05-03 18:00:00,169.880004,170.600006,169.429992,169.845901,1473290.0
1683137100,0,2023-05-03 18:05:00,169.850006,169.990005,169.369995,169.741104,676147.0
1683137400,0,2023-05-03 18:10:00,169.740005,169.869995,169.510101,169.865005,426349.0
1683137700,0,2023-05-03 18:15:00,169.899993,170.240005,169.86,170.169998,575497.0
1683138000,0,2023-05-03 18:20:00,170.179992,170.475006,170.089996,170.315002,502494.0
1683138300,0,2023-05-03 18:25:00,170.315002,170.589996,170.220001,170.244995,566422.0
1683138600,0,2023-05-03 18:30:00,170.25,170.309997,169.86,169.940002,744317.0
1683138900,0,2023-05-03 18:35:00,169.949996,170.210006,169.059997,170.169998,1485541.0
1683139200,0,2023-05-03 18:40:00,170.160003,170.759994,169.759994,170.039993,1261788.0
1683139500,0,2023-05-03 18:45:00,170.039901,170.349899,169.809997,169.850006,700110.0
1683139800,0,2023-05-03 18:50:00,169.839996,169.949996,169.050003,169.759994,1061169.0
1683140100,0,2023-05-03 18:55:00,169.740005,170.339996,169.589996,170.050003,750727.0
1683140400,0,2023-05-03 19:00:00,170.0401,170.220001,169.559997,170.009994,624732.0
1683140700,0,2023-05-03 19:05:00,169.990005,170.470001,169.279998,169.501998,950902.0
1683141000,0,2023-05-03 19:10:00,169.479995,169.479995,168.800003,168.889999,958599.0
1683141300,0,2023-05-03 19:15:00,168.880004,169.179992,168.570007,168.782501,917332.0
1683141600,0,2023-05-03 19:20:00,168.770004,168.899993,168.320007,168.779998,881042.0
1683141900,0,2023-05-03 19:25:00,168.774993,169.039993,168.119995,168.149993,768041.0
1683142200,0,2023-05-03 19:30:00,168.139999,168.219894,167.854995,168.109893,883235.0
1683142500,0,2023-05-03 19:35:00,168.100006,168.190002,167.959594,167.986999,643949.0
1683142800,0,2023-05-03 19:40:00,167.970001,168.0,167.675003,167.800003,863214.0
1683143100,0,2023-05-03 19:45:00,167.800003,167.910003,167.179992,167.221893,1236382.0
1683143400,0,2023-05-03 19:50:00,167.229995,167.544296,167.160003,167.410003,1306686.0
1683143700,0,2023-05-03 19:55:00,167.419998,167.619995,167.320007,167.460006,1980631.0
1683207000,0,2023-05-04 13:30:00,164.889999,165.119995,164.389999,164.830001,4371640.0
1683207300,0,2023-05-04 13:35:00,164.850006,165.369995,164.479995,164.764999,1734874.0
1683207600,0,2023-05-04 13:40:00,164.760696,165.080001,164.645004,164.925003,1223373.0
1683207900,0,2023-05-04 13:45:00,164.925003,164.945007,164.309997,164.669692,1277077.0
1683208200,0,2023-05-04 13:50:00,164.669998,165.115005,164.654998,165.035003,1222497.0
1683208500,0,2023-05-04 13:55:00,165.039993,165.5,165.0,165.164993,1189448.0
1683208800,0,2023-05-04 14:00:00,165.160003,165.479995,165.11,165.429992,1119205.0
1683209100,0,2023-05-04 14:05:00,165.440002,165.550003,165.210006,165.335006,835236.0
1683209400,0,2023-05-04 14:10:00,165.330001,165.643295,165.289993,165.509994,843241.0
1683209700,0,2023-05-04 14:15:00,165.509994,165.770004,165.25,165.649993,1145413.0
1683210000,0,2023-05-04 14:20:00,165.639999,165.699996,165.389999,165.660095,581177.0
1683210300,0,2023-05-04 14:25:00,165.660003,165.669998,165.0,165.25,934743.0
1683210600,0,2023-05-04 14:30:00,165.255004,165.350006,165.130294,165.302505,567447.0
1683210900,0,2023-05-04 14:35:00,165.2928,165.619995,165.285003,165.524993,833421.0
1683211200,0,2023-05-04 14:40:00,165.516494,165.949996,165.440002,165.720001,723016.0
1683211500,0,2023-05-04 14:45:00,165.718597,166.229995,165.669998,166.009994,834195.0
1683211800,0,2023-05-04 14:50:00,166.009994,166.147094,165.889999,166.134994,631563.0
1683212100,0,2023-05-04 14:55:00,166.119995,166.179901,165.899993,165.949996,602838.0
1683212400,0,2023-05-04 15:00:00,165.929992,166.104995,165.850006,166.104995,647513.0
1683212700,0,2023-05-04 15:05:00,166.100006,166.880004,166.059997,166.764999,1194918.0
1683213000,0,2023-05-04 15:10:00,166.770004,166.839904,166.630004,166.652404,813039.0
1683213300,0,2023-05-04 15:15:00,166.660003,166.699996,166.25,166.289993,651464.0
1683213600,0,2023-05-04 15:20:00,166.279998,166.320007,165.75,165.770004,863324.0
1683213900,0,2023-05-04 15:25:00,165.774993,165.940002,165.710006,165.934997,673632.0
1683214200,0,2023-05-04 15:30:00,165.940002,166.130004,165.929992,166.029998,449543.0
1683214500,0,2023-05-04 15:35:00,166.035003,166.130004,165.869995,166.129898,372472.0
1683214800,0,2023-05-04 15:40:00,166.125,166.190002,165.920104,165.945007,372101.0
1683215100,0,2023-05-04 15:45:00,165.929992,166.0,165.699996,165.720199,398161.0
1683215400,0,2023-05-04 15:50:00,165.740005,165.820007,165.518402,165.789993,615193.0
1683215700,0,2023-05-04 15:55:00,165.779998,165.839996,165.639999,165.776596,340568.0
1683216000,0,2023-05-04 16:00:00,165.759994,165.809997,165.550003,165.604995,364462.0
1683216300,0,2023-05-04 16:05:00,165.61,165.627197,165.429992,165.61,416295.0
1683216600,0,2023-05-04 16:10:00,165.6082,165.800003,165.508895,165.692398,479706.0
1683216900,0,2023-05-04 16:15:00,165.695007,166.039993,165.669998,165.990005,452512.0
1683217200,0,2023-05-04 16:20:00,165.979995,166.229995,165.960006,166.151,447288.0
1683217500,0,2023-05-04 16:25:00,166.160003,166.210006,166.039993,166.210006,340931.0
1683217800,0,2023-05-04 16:30:00,166.210006,166.259994,166.089996,166.177398,459657.0
1683218100,0,2023-05-04 16:35:00,166.179306,166.300003,166.134994,166.179992,339116.0
1683218400,0,2023-05-04 16:40:00,166.179992,166.210006,165.970001,165.990005,338305.0
1683218700,0,2023-05-04 16:45:00,166.0,166.146392,165.949996,166.130004,376548.0
1683219000,0,2023-05-04 16:50:00,166.139999,166.365005,166.089996,166.36,440561.0
1683219300,0,2023-05-04 16:55:00,166.36,166.639999,166.353698,166.580001,546885.0
1683219600,0,2023-05-04 17:00:00,166.585006,166.619995,166.410003,166.535003,380109.0
1683219900,0,2023-05-04 17:05:00,166.550003,166.675003,166.4505,166.580001,426017.0
1683220200,0,2023-05-04 17:10:00,166.595001,166.630004,166.5,166.526,359780.0
1683220500,0,2023-05-04 17:15:00,166.520004,166.889999,166.509994,166.744995,598632.0
1683220800,0,2023-05-04 17:20:00,166.75,167.039993,166.740005,166.950103,597816.0
1683221100,0,2023-05-04 17:25:00,166.949996,166.970001,166.600006,166.672607,381226.0
1683221400,0,2023-05-04 17:30:00,166.675003,166.899993,166.669998,166.889999,383061.0
1683221700,0,2023-05-04 17:35:00,166.889999,166.904998,166.611495,166.619995,342736.0
1683222000,0,2023-05-04 17:40:00,166.619995,166.637603,166.089996,166.184997,809177.0
1683222300,0,2023-05-04 17:45:00,166.190002,166.255004,166.050003,166.169998,557151.0
1683222600,0,2023-05-04 17:50:00,166.169998,166.320007,166.009994,166.175003,430567.0
1683222900,0,2023-05-04 17:55:00,166.175003,166.375,166.139999,166.369995,343626.0
1683223200,0,2023-05-04 18:00:00,166.380004,166.399993,166.190002,166.246597,371804.0
1683223500,0,2023-05-04 18:05:00,166.248199,166.369903,166.130004,166.320007,259895.0
1683223800,0,2023-05-04 18:10:00,166.315002,166.339996,166.139999,166.210006,413552.0
1683224100,0,2023-05-04 18:15:00,166.199996,166.289993,166.020004,166.130004,429343.0
1683224400,0,2023-05-04 18:20:00,166.130004,166.229995,165.869995,165.875,429939.0
1683224700,0,2023-05-04 18:25:00,165.869995,165.919998,165.510101,165.532806,630112.0
1683225000,0,2023-05-04 18:30:00,165.529998,165.585006,165.339996,165.569503,600257.0
1683225300,0,2023-05-04 18:35:00,165.570007,165.740005,165.300003,165.369995,759358.0
1683225600,0,2023-05-04 18:40:00,165.36,165.629898,165.315002,165.619995,500223.0
1683225900,0,2023-05-04 18:45:00,165.61,165.659896,165.440002,165.514999,417653.0
1683226200,0,2023-05-04 18:50:00,165.5,165.615005,165.309997,165.589996,602426.0
1683226500,0,2023-05-04 18:55:00,165.580093,165.699996,165.529998,165.615005,418524.0
1683226800,0,2023-05-04 19:00:00,165.61,165.800003,165.595001,165.771194,489428.0
1683227100,0,2023-05-04 19:05:00,165.779998,165.970001,165.734893,165.785003,677768.0
1683227400,0,2023-05-04 19:10:00,165.779998,165.800003,165.399993,165.410705,714136.0
1683227700,0,2023-05-04 19:15:00,165.410003,165.410003,165.169998,165.225006,662438.0
1683228000,0,2023-05-04 19:20:00,165.220001,165.380004,165.080001,165.340103,767738.0
1683228300,0,2023-05-04 19:25:00,165.350006,165.726806,165.350006,165.6734,957646.0
1683228600,0,2023-05-04 19:30:00,165.675003,166.119995,165.664993,166.109298,896397.0
1683228900,0,2023-05-04 19:35:00,166.104995,166.339996,166.089996,166.184997,1152879.0
1683229200,0,2023-05-04 19:40:00,166.179992,166.248199,165.770004,165.770095,1055654.0
1683229500,0,2023-05-04 19:45:00,165.770004,165.839996,165.382095,165.830001,1747375.0
1683229800,0,2023-05-04 19:50:00,165.820007,166.0,165.460006,165.799896,1641384.0
1683230100,0,2023-05-04 19:55:00,165.794998,165.899993,165.589996,165.789993,2639448.0
1683293400,0,2023-05-05 13:30:00,170.975006,172.399993,170.759994,172.235,9289848.0
1683293700,0,2023-05-05 13:35:00,172.240005,173.75,172.210006,173.600006,10621317.0
1683294000,0,2023-05-05 13:40:00,173.61,173.679901,172.880004,173.285003,4831222.0
1683294300,0,2023-05-05 13:45:00,173.309997,173.639999,172.740005,172.910995,2499722.0
1683294600,0,2023-05-05 13:50:00,172.889999,173.059997,172.550003,172.940002,2571235.0
1683294900,0,2023-05-05 13:55:00,172.949996,173.410003,172.770004,173.119995,1916135.0
1683295200,0,2023-05-05 14:00:00,173.139999,173.369995,173.059997,173.240097,1356747.0
1683295500,0,2023-05-05 14:05:00,173.240005,173.550003,173.199996,173.399993,1736953.0
1683295800,0,2023-05-05 14:10:00,173.404998,173.491699,173.070098,173.485,1484920.0
1683296100,0,2023-05-05 14:15:00,173.490005,173.5,173.199996,173.340103,1217953.0
1683296400,0,2023-05-05 14:20:00,173.36,173.389999,172.720001,173.057098,1891048.0
1683296700,0,2023-05-05 14:25:00,173.059997,173.380004,172.850006,173.365005,1408550.0
1683297000,0,2023-05-05 14:30:00,173.369995,173.699996,173.179992,173.619995,1753626.0
1683297300,0,2023-05-05 14:35:00,173.619995,174.179992,173.479995,174.070007,3004407.0
1683297600,0,2023-05-05 14:40:00,174.080001,174.199996,173.809997,173.930099,1560988.0
1683297900,0,2023-05-05 14:45:00,173.940002,174.059997,173.630004,173.690002,2354501.0
1683298200,0,2023-05-05 14:50:00,173.699905,173.875,173.580001,173.850097,1031595.0
1683298500,0,2023-05-05 14:55:00,173.850006,173.949996,173.509994,173.559997,1260197.0
1683298800,0,2023-05-05 15:00:00,173.564804,173.630004,173.339996,173.589996,1061672.0
1683299100,0,2023-05-05 15:05:00,173.5867,173.699996,173.470001,173.539993,1569049.0
1683299400,0,2023-05-05 15:10:00,173.530105,173.619995,173.369995,173.574996,731226.0
1683299700,0,2023-05-05 15:15:00,173.580001,173.619995,173.330001,173.386901,721071.0
1683300000,0,2023-05-05 15:20:00,173.389999,173.669998,173.369995,173.649993,834458.0
1683300300,0,2023-05-05 15:25:00,173.649993,173.899993,173.639999,173.837707,1163532.0
1683300600,0,2023-05-05 15:30:00,173.839996,173.970001,173.759994,173.955001,899020.0
1683300900,0,2023-05-05 15:35:00,173.955001,174.050003,173.809997,173.947799,1220291.0
1683301200,0,2023-05-05 15:40:00,173.948699,173.990005,173.649993,173.740005,725810.0
1683301500,0,2023-05-05 15:45:00,173.740097,173.770004,173.550003,173.634994,785004.0
1683301800,0,2023-05-05 15:50:00,173.630004,173.910003,173.630004,173.729995,709979.0
1683302100,0,2023-05-05 15:55:00,173.720001,173.839996,173.630096,173.793701,510981.0
1683302400,0,2023-05-05 16:00:00,173.794998,173.910003,173.75,173.75,562481.0
1683302700,0,2023-05-05 16:05:00,173.755004,173.895599,173.604995,173.895004,519697.0
1683303000,0,2023-05-05 16:10:00,173.895004,173.905395,173.7975,173.820007,664220.0
1683303300,0,2023-05-05 16:15:00,173.824996,173.910003,173.710006,173.800003,604620.0
1683303600,0,2023-05-05 16:20:00,173.804992,174.050003,173.800094,173.875,967271.0
1683303900,0,2023-05-05 16:25:00,173.869995,173.875,173.229995,173.259994,1294146.0
1683304200,0,2023-05-05 16:30:00,173.264999,173.639999,173.210006,173.561492,938013.0
1683304500,0,2023-05-05 16:35:00,173.563095,173.589996,173.429992,173.509292,1973374.0
1683304800,0,2023-05-05 16:40:00,173.5,173.570007,173.369995,173.425003,489166.0
1683305100,0,2023-05-05 16:45:00,173.425003,173.5,173.229995,173.3591,659100.0
1683305400,0,2023-05-05 16:50:00,173.352493,173.470001,173.259994,173.309997,472924.0
1683305700,0,2023-05-05 16:55:00,173.309997,173.5,173.240005,173.464996,607358.0
1683306000,0,2023-05-05 17:00:00,173.470001,173.479995,173.309997,173.410003,406358.0
1683306300,0,2023-05-05 17:05:00,173.404998,173.429992,173.279998,173.330001,474164.0
1683306600,0,2023-05-05 17:10:00,173.335006,173.470001,173.300003,173.300003,628007.0
1683306900,0,2023-05-05 17:15:00,173.300003,173.350006,173.240005,173.300003,562409.0
1683307200,0,2023-05-05 17:20:00,173.300003,173.509994,173.300003,173.475006,537130.0
1683307500,0,2023-05-05 17:25:00,173.479995,173.639999,173.443405,173.639999,617495.0
1683307800,0,2023-05-05 17:30:00,173.645004,173.889999,173.642395,173.8199,797059.0
1683308100,0,2023-05-05 17:35:00,173.815002,173.960006,173.770004,173.955001,729923.0
1683308400,0,2023-05-05 17:40:00,173.960006,174.089996,173.910003,173.979995,870169.0
1683308700,0,2023-05-05 17:45:00,173.970001,173.979995,173.679992,173.725799,734520.0
1683309000,0,2023-05-05 17:50:00,173.729003,173.849899,173.710006,173.830001,417540.0
1683309300,0,2023-05-05 17:55:00,173.830001,173.940002,173.809997,173.881896,491496.0
1683309600,0,2023-05-05 18:00:00,173.885803,174.092498,173.869995,174.070007,642810.0
1683309900,0,2023-05-05 18:05:00,174.065002,174.070007,173.800003,173.815002,549363.0
1683310200,0,2023-05-05 18:10:00,173.820007,173.845001,173.710006,173.840103,442757.0
1683310500,0,2023-05-05 18:15:00,173.841293,173.889999,173.690002,173.75,539574.0
1683310800,0,2023-05-05 18:20:00,173.744995,173.850006,173.702896,173.779998,433170.0
1683311100,0,2023-05-05 18:25:00,173.779998,174.089996,173.779998,174.080001,788304.0
1683311400,0,2023-05-05 18:30:00,174.074996,174.149993,173.770004,173.845001,876219.0
1683311700,0,2023-05-05 18:35:00,173.845001,174.054992,173.820007,174.003906,622660.0
1683312000,0,2023-05-05 18:40:00,174.014999,174.100006,173.960006,174.049896,490221.0
1683312300,0,2023-05-05 18:45:00,174.0484,174.100006,173.899993,173.985,606325.0
1683312600,0,2023-05-05 18:50:00,173.988098,174.169998,173.988098,174.074996,602766.0
1683312900,0,2023-05-05 18:55:00,174.080001,174.179992,174.021301,174.145004,719813.0
1683313200,0,2023-05-05 19:00:00,174.149993,174.179992,173.940002,174.065002,580651.0
1683313500,0,2023-05-05 19:05:00,174.070007,174.300003,174.050003,174.279998,1149634.0
1683313800,0,2023-05-05 19:10:00,174.279998,174.283096,173.759994,173.779907,943801.0
1683314100,0,2023-05-05 19:15:00,173.770004,173.839996,173.460006,173.501693,1047461.0
1683314400,0,2023-05-05 19:20:00,173.505004,173.759994,173.300003,173.681503,1027306.0
1683314700,0,2023-05-05 19:25:00,173.690002,173.779907,173.570007,173.744995,773798.0
1683315000,0,2023-05-05 19:30:00,173.744995,173.830001,173.630004,173.759994,917276.0
1683315300,0,2023-05-05 19:35:00,173.759994,173.880004,173.690002,173.817901,992175.0
1683315600,0,2023-05-05 19:40:00,173.809997,173.940002,173.779998,173.929992,905511.0
1683315900,0,2023-05-05 19:45:00,173.929992,174.080001,173.475006,173.589996,1696644.0
1683316200,0,2023-05-05 19:50:00,173.580001,173.725006,173.350006,173.652206,2159237.0
1683316500,0,2023-05-05 19:55:00,173.660003,173.699996,173.36,173.615005,2976205.0
1683552600,0,2023-05-08 13:30:00,172.678207,173.130004,172.240005,172.660003,4798709.0
1683552900,0,2023-05-08 13:35:00,172.664993,173.0,172.160003,172.883499,1777276.0
1683553200,0,2023-05-08 13:40:00,172.884994,173.199996,172.494995,172.559906,1369341.0
1683553500,0,2023-05-08 13:45:00,172.550003,173.570007,172.550003,173.289993,1539655.0
1683553800,0,2023-05-08 13:50:00,173.289993,173.339996,172.539993,172.649993,1094416.0
1683554100,0,2023-05-08 13:55:00,172.639999,172.934997,172.630004,172.783996,843117.0
1683554400,0,2023-05-08 14:00:00,172.794998,173.190002,172.740005,172.960006,1128609.0
1683554700,0,2023-05-08 14:05:00,172.949996,173.369995,172.869995,173.25,945758.0
1683555000,0,2023-05-08 14:10:00,173.25,173.639999,173.169998,173.190002,1101991.0
1683555300,0,2023-05-08 14:15:00,173.195007,173.735,173.139999,173.709899,1119752.0
1683555600,0,2023-05-08 14:20:00,173.709899,173.820007,173.460006,173.520004,1056260.0
1683555900,0,2023-05-08 14:25:00,173.524993,173.669998,173.300003,173.36,758886.0
1683556200,0,2023-05-08 14:30:00,173.369995,173.589996,172.7901,172.883193,974222.0
1683556500,0,2023-05-08 14:35:00,172.869995,173.050003,172.720092,172.969497,946540.0
1683556800,0,2023-05-08 14:40:00,172.970001,173.079895,172.75,172.997604,669401.0
1683557100,0,2023-05-08 14:45:00,172.994995,173.330001,172.940002,173.259994,735016.0
1683557400,0,2023-05-08 14:50:00,173.270004,173.299804,173.149993,173.229995,383227.0
1683557700,0,2023-05-08 14:55:00,173.279998,173.529998,173.220001,173.470001,978386.0
1683558000,0,2023-05-08 15:00:00,173.479995,173.520004,173.229995,173.380004,498877.0
1683558300,0,2023-05-08 15:05:00,173.389999,173.550003,173.244995,173.539993,470011.0
1683558600,0,2023-05-08 15:10:00,173.535003,173.630004,173.470001,173.599899,494789.0
1683558900,0,2023-05-08 15:15:00,173.589996,173.619995,173.470001,173.529998,380642.0
1683559200,0,2023-05-08 15:20:00,173.520004,173.539993,173.320007,173.320007,357418.0
1683559500,0,2023-05-08 15:25:00,173.320404,173.330001,173.149993,173.220596,459744.0
1683559800,0,2023-05-08 15:30:00,173.229995,173.419097,173.149993,173.384994,425855.0
1683560100,0,2023-05-08 15:35:00,173.384994,173.550003,173.36,173.509994,364232.0
1683560400,0,2023-05-08 15:40:00,173.509994,173.645004,173.449996,173.640106,464877.0
1683560700,0,2023-05-08 15:45:00,173.639999,173.710006,173.529998,173.645004,531845.0
1683561000,0,2023-05-08 15:50:00,173.639999,173.699996,173.595001,173.630004,352058.0
1683561300,0,2023-05-08 15:55:00,173.620101,173.768005,173.600006,173.759994,386723.0
1683561600,0,2023-05-08 16:00:00,173.770004,173.820007,173.610107,173.708099,355932.0
1683561900,0,2023-05-08 16:05:00,173.706497,173.7191,173.559997,173.710006,355807.0
1683562200,0,2023-05-08 16:10:00,173.705001,173.75,173.595001,173.679992,324210.0
1683562500,0,2023-05-08 16:15:00,173.679992,173.699996,173.5,173.554992,342314.0
1683562800,0,2023-05-08 16:20:00,173.556304,173.699996,173.531295,173.630004,306287.0
1683563100,0,2023-05-08 16:25:00,173.630004,173.759994,173.600006,173.744995,352653.0
1683563400,0,2023-05-08 16:30:00,173.75,173.759994,173.410003,173.600097,334828.0
1683563700,0,2023-05-08 16:35:00,173.61,173.770004,173.539993,173.719894,284234.0
1683564000,0,2023-05-08 16:40:00,173.720001,173.740005,173.610107,173.610702,296988.0
1683564300,0,2023-05-08 16:45:00,173.619995,173.679992,173.539993,173.610702,322702.0
1683564600,0,2023-05-08 16:50:00,173.600006,173.710006,173.539993,173.570007,268880.0
1683564900,0,2023-05-08 16:55:00,173.559997,173.559997,173.410003,173.440002,325912.0
1683565200,0,2023-05-08 17:00:00,173.449996,173.509994,173.36,173.389999,276953.0
1683565500,0,2023-05-08 17:05:00,173.395004,173.479995,173.350006,173.460006,214273.0
1683565800,0,2023-05-08 17:10:00,173.455596,173.5,173.399993,173.458297,219488.0
1683566100,0,2023-05-08 17:15:00,173.459899,173.539993,173.380599,173.399993,249126.0
1683566400,0,2023-05-08 17:20:00,173.389999,173.539993,173.369995,173.509994,360225.0
1683566700,0,2023-05-08 17:25:00,173.514999,173.649993,173.5,173.630004,325037.0
1683567000,0,2023-05-08 17:30:00,173.639999,173.720001,173.619995,173.680892,292333.0
1683567300,0,2023-05-08 17:35:00,173.679992,173.789993,173.660003,173.789993,234686.0
1683567600,0,2023-05-08 17:40:00,173.7872,173.800003,173.660003,173.707702,387717.0
1683567900,0,2023-05-08 17:45:00,173.708496,173.774993,173.639999,173.740005,245407.0
1683568200,0,2023-05-08 17:50:00,173.741302,173.850006,173.699996,173.773193,308724.0
1683568500,0,2023-05-08 17:55:00,173.778594,173.830001,173.673492,173.705001,270294.0
1683568800,0,2023-05-08 18:00:00,173.699996,173.740005,173.514999,173.559997,341471.0
1683569100,0,2023-05-08 18:05:00,173.550003,173.550003,172.960006,173.152999,905744.0
1683569400,0,2023-05-08 18:10:00,173.160003,173.5,173.160003,173.377395,680429.0
1683569700,0,2023-05-08 18:15:00,173.372695,173.570007,173.350006,173.559997,458432.0
1683570000,0,2023-05-08 18:20:00,173.552993,173.720001,173.550094,173.635803,429424.0
1683570300,0,2023-05-08 18:25:00,173.623092,173.660003,173.570007,173.599899,245621.0
1683570600,0,2023-05-08 18:30:00,173.595001,173.649993,173.559997,173.604995,275924.0
1683570900,0,2023-05-08 18:35:00,173.604995,173.630004,173.479995,173.524993,303731.0
1683571200,0,2023-05-08 18:40:00,173.505004,173.664993,173.470001,173.639892,275118.0
1683571500,0,2023-05-08 18:45:00,173.639999,173.75,173.570007,173.743606,312106.0
1683571800,0,2023-05-08 18:50:00,173.75,173.800003,173.589996,173.654296,460370.0
1683572100,0,2023-05-08 18:55:00,173.649993,173.75,173.638397,173.725006,269129.0
1683572400,0,2023-05-08 19:00:00,173.725006,173.779998,173.619995,173.695007,309132.0
1683572700,0,2023-05-08 19:05:00,173.695007,173.75,173.619995,173.649993,247621.0
1683573000,0,2023-05-08 19:10:00,173.649902,173.649902,173.320007,173.350006,460330.0
1683573300,0,2023-05-08 19:15:00,173.357696,173.529998,173.210006,173.520004,475178.0
1683573600,0,2023-05-08 19:20:00,173.523406,173.634994,173.503692,173.570007,403615.0
1683573900,0,2023-05-08 19:25:00,173.580001,173.580001,173.36,173.404998,311273.0
1683574200,0,2023-05-08 19:30:00,173.399993,173.479904,173.369995,173.419998,349834.0
1683574500,0,2023-05-08 19:35:00,173.427993,173.460006,173.380004,173.429992,297810.0
1683574800,0,2023-05-08 19:40:00,173.429992,173.596801,173.410003,173.565002,479991.0
1683575100,0,2023-05-08 19:45:00,173.559997,173.630004,173.464996,173.589996,460773.0
1683575400,0,2023-05-08 19:50:00,173.589996,173.679992,173.432296,173.611602,845269.0
1683575700,0,2023-05-08 19:55:00,173.61,173.61,173.410003,173.524993,1891633.0
1683639000,0,2023-05-09 13:30:00,173.050003,173.539993,172.910003,173.039993,5603396.0
1683639300,0,2023-05-09 13:35:00,173.050003,173.115005,172.789993,173.009994,959714.0
1683639600,0,2023-05-09 13:40:00,173.020004,173.059997,172.755004,172.800796,789481.0
1683639900,0,2023-05-09 13:45:00,172.794998,172.809997,172.479995,172.559997,966697.0
1683640200,0,2023-05-09 13:50:00,172.554,172.559906,172.309997,172.475006,993341.0
1683640500,0,2023-05-09 13:55:00,172.479598,172.889999,172.468994,172.774993,932853.0
1683640800,0,2023-05-09 14:00:00,172.779998,172.889999,172.649993,172.789993,528744.0
1683641100,0,2023-05-09 14:05:00,172.785003,172.800003,172.440002,172.514999,520978.0
1683641400,0,2023-05-09 14:10:00,172.529998,172.61,172.259994,172.354995,632266.0
1683641700,0,2023-05-09 14:15:00,172.353195,172.539993,172.279998,172.439102,623701.0
1683642000,0,2023-05-09 14:20:00,172.434997,172.550003,172.339996,172.389999,400511.0
1683642300,0,2023-05-09 14:25:00,172.389999,172.579193,172.339996,172.520004,525478.0
1683642600,0,2023-05-09 14:30:00,172.529998,172.589996,172.309997,172.350006,474580.0
1683642900,0,2023-05-09 14:35:00,172.339996,172.385101,172.145004,172.333496,684067.0
1683643200,0,2023-05-09 14:40:00,172.330001,172.419998,172.259994,172.324996,531059.0
1683643500,0,2023-05-09 14:45:00,172.330001,172.434997,172.169998,172.248397,442148.0
1683643800,0,2023-05-09 14:50:00,172.259902,172.524993,172.229995,172.449996,447313.0
1683644100,0,2023-05-09 14:55:00,172.440093,172.600006,172.429992,172.514999,419147.0
1683644400,0,2023-05-09 15:00:00,172.509994,172.589996,172.440002,172.470001,349587.0
1683644700,0,2023-05-09 15:05:00,172.595001,172.639999,172.429992,172.559997,426444.0
1683645000,0,2023-05-09 15:10:00,172.570007,172.585006,172.169097,172.324996,471630.0
1683645300,0,2023-05-09 15:15:00,172.330001,172.375,172.25,172.304992,355557.0
1683645600,0,2023-05-09 15:20:00,172.304992,172.520004,172.210006,172.445907,399663.0
1683645900,0,2023-05-09 15:25:00,172.440002,172.5,172.274993,172.280395,288729.0
1683646200,0,2023-05-09 15:30:00,172.289993,172.380004,172.220001,172.320007,351414.0
1683646500,0,2023-05-09 15:35:00,172.320007,172.399902,172.130004,172.190002,385870.0
1683646800,0,2023-05-09 15:40:00,172.195007,172.289993,172.157302,172.164993,268277.0
1683647100,0,2023-05-09 15:45:00,172.160003,172.270004,172.149993,172.179992,239333.0
1683647400,0,2023-05-09 15:50:00,172.184997,172.210006,172.009994,172.039993,479968.0
1683647700,0,2023-05-09 15:55:00,172.050003,172.050003,171.820007,171.854995,885606.0
1683648000,0,2023-05-09 16:00:00,171.850006,171.967193,171.809997,171.929992,338823.0
1683648300,0,2023-05-09 16:05:00,171.929992,172.080001,171.899993,172.039993,314046.0
1683648600,0,2023-05-09 16:10:00,172.044998,172.100006,171.934997,172.059997,279249.0
1683648900,0,2023-05-09 16:15:00,172.059997,172.130004,172.009994,172.029998,248869.0
1683649200,0,2023-05-09 16:20:00,172.020004,172.199996,171.970001,172.160003,353272.0
1683649500,0,2023-05-09 16:25:00,172.149993,172.190002,172.0,172.059097,213810.0
1683649800,0,2023-05-09 16:30:00,172.054992,172.169998,172.050003,172.135803,260396.0
1683650100,0,2023-05-09 16:35:00,172.139999,172.160003,172.020004,172.119995,286752.0
1683650400,0,2023-05-09 16:40:00,172.119995,172.190002,172.065002,172.190002,283463.0
1683650700,0,2023-05-09 16:45:00,172.190002,172.354995,172.149993,172.289993,343170.0
1683651000,0,2023-05-09 16:50:00,172.294998,172.350006,172.220001,172.330001,225709.0
1683651300,0,2023-05-09 16:55:00,172.335006,172.429992,172.320007,172.369003,263323.0
1683651600,0,2023-05-09 17:00:00,172.369995,172.455001,172.320007,172.330001,292626.0
1683651900,0,2023-05-09 17:05:00,172.320007,172.449996,172.289993,172.419998,972261.0
1683652200,0,2023-05-09 17:10:00,172.419998,172.479995,172.335006,172.380004,191952.0
1683652500,0,2023-05-09 17:15:00,172.380004,172.387695,172.259994,172.369995,212698.0
1683652800,0,2023-05-09 17:20:00,172.369995,172.414993,172.270004,172.274993,201155.0
1683653100,0,2023-05-09 17:25:00,172.270004,172.339996,172.179992,172.205001,275277.0
1683653400,0,2023-05-09 17:30:00,172.210006,172.300003,172.199996,172.274993,181708.0
1683653700,0,2023-05-09 17:35:00,172.279998,172.279998,172.11,172.154998,224097.0
1683654000,0,2023-05-09 17:40:00,172.154998,172.210006,172.11,172.123596,171048.0
1683654300,0,2023-05-09 17:45:00,172.119995,172.119995,171.960006,171.985397,363797.0
1683654600,0,2023-05-09 17:50:00,171.989898,172.175003,171.970092,172.167999,307672.0
1683654900,0,2023-05-09 17:55:00,172.169998,172.205001,172.059997,172.085006,283385.0
1683655200,0,2023-05-09 18:00:00,172.089996,172.171096,172.077606,172.143707,282755.0
1683655500,0,2023-05-09 18:05:00,172.143096,172.199996,172.080001,172.190093,258316.0
1683655800,0,2023-05-09 18:10:00,172.190002,172.259994,172.130004,172.130203,270174.0
1683656100,0,2023-05-09 18:15:00,172.130004,172.300003,172.11,172.259994,280740.0
1683656400,0,2023-05-09 18:20:00,172.259994,172.339797,172.220001,172.259902,220730.0
1683656700,0,2023-05-09 18:25:00,172.240005,172.309997,172.200103,172.270004,194000.0
1683657000,0,2023-05-09 18:30:00,172.270004,172.357604,172.130004,172.175003,286632.0
1683657300,0,2023-05-09 18:35:00,172.175003,172.270004,172.130004,172.160507,238326.0
1683657600,0,2023-05-09 18:40:00,172.160003,172.190002,172.070007,172.117401,243319.0
1683657900,0,2023-05-09 18:45:00,172.115005,172.279998,172.080001,172.270004,274538.0
1683658200,0,2023-05-09 18:50:00,172.261001,172.276794,171.919998,172.020004,413022.0
1683658500,0,2023-05-09 18:55:00,172.014999,172.131301,172.009994,172.072006,224902.0
1683658800,0,2023-05-09 19:00:00,172.074996,172.169998,172.020004,172.050003,204623.0
1683659100,0,2023-05-09 19:05:00,172.039993,172.096893,172.0,172.070007,254228.0
1683659400,0,2023-05-09 19:10:00,172.066101,172.080001,171.919998,171.955001,305581.0
1683659700,0,2023-05-09 19:15:00,171.949996,171.979904,171.850006,171.964996,462216.0
1683660000,0,2023-05-09 19:20:00,171.970001,172.044998,171.880004,171.990005,288985.0
1683660300,0,2023-05-09 19:25:00,172.0,172.009994,171.910095,171.964996,261895.0
1683660600,0,2023-05-09 19:30:00,171.970001,172.035003,171.880004,171.994995,394902.0
1683660900,0,2023-05-09 19:35:00,171.994995,172.035003,171.850006,171.869995,335043.0
1683661200,0,2023-05-09 19:40:00,171.869995,171.970001,171.830001,171.970001,597524.0
1683661500,0,2023-05-09 19:45:00,171.970001,172.130004,171.910003,172.11,540518.0
1683661800,0,2023-05-09 19:50:00,172.119995,172.235,171.779998,171.899993,1349623.0
1683662100,0,2023-05-09 19:55:00,171.850006,171.925003,171.600006,171.779998,3024449.0
1683725400,0,2023-05-10 13:30:00,173.020004,174.029998,172.830001,173.846694,3825560.0
1683725700,0,2023-05-10 13:35:00,173.869995,173.929992,173.344802,173.410003,1173850.0
1683726000,0,2023-05-10 13:40:00,173.410003,173.440002,172.600006,173.010101,1107723.0
1683726300,0,2023-05-10 13:45:00,173.010696,173.100006,172.800003,172.9048,851394.0
1683726600,0,2023-05-10 13:50:00,172.904998,172.979995,172.559997,172.608505,680096.0
1683726900,0,2023-05-10 13:55:00,172.603103,173.050003,172.550003,172.985992,900416.0
1683727200,0,2023-05-10 14:00:00,172.985,173.509994,172.979995,173.439407,1116048.0
1683727500,0,2023-05-10 14:05:00,173.442703,173.570007,173.320007,173.470001,808336.0
1683727800,0,2023-05-10 14:10:00,173.470001,173.710006,173.410003,173.550003,565734.0
1683728100,0,2023-05-10 14:15:00,173.550003,173.679992,172.949996,173.089996,851635.0
1683728400,0,2023-05-10 14:20:00,173.080001,173.259994,173.029998,173.190002,533618.0
1683728700,0,2023-05-10 14:25:00,173.179992,173.309997,173.0,173.050003,547277.0
1683729000,0,2023-05-10 14:30:00,173.051895,173.380004,173.051895,173.375,582037.0
1683729300,0,2023-05-10 14:35:00,173.377899,173.419998,173.089996,173.210006,489721.0
1683729600,0,2023-05-10 14:40:00,173.205001,173.270004,172.620101,172.669998,934725.0
1683729900,0,2023-05-10 14:45:00,172.660003,172.774993,172.410003,172.740005,887634.0
1683730200,0,2023-05-10 14:50:00,172.729995,172.729995,172.410003,172.565002,563331.0
1683730500,0,2023-05-10 14:55:00,172.550003,172.559997,172.289993,172.550003,541270.0
1683730800,0,2023-05-10 15:00:00,172.554992,172.770004,172.550003,172.720001,401714.0
1683731100,0,2023-05-10 15:05:00,172.725006,173.009994,172.720993,173.007507,430909.0
1683731400,0,2023-05-10 15:10:00,173.0,173.11,172.820007,172.820297,480878.0
1683731700,0,2023-05-10 15:15:00,172.820007,173.070007,172.810104,172.910003,338714.0
1683732000,0,2023-05-10 15:20:00,172.914993,173.300003,172.913696,173.270004,498709.0
1683732300,0,2023-05-10 15:25:00,173.279998,173.369995,173.179992,173.2901,458809.0
1683732600,0,2023-05-10 15:30:00,173.300003,173.740005,173.300003,173.689895,793495.0
1683732900,0,2023-05-10 15:35:00,173.690002,173.770004,173.570007,173.589996,517624.0
1683733200,0,2023-05-10 15:40:00,173.589996,173.830001,173.580001,173.660003,442766.0
1683733500,0,2023-05-10 15:45:00,173.654998,173.766998,173.589996,173.589996,289298.0
1683733800,0,2023-05-10 15:50:00,173.589996,173.679992,173.511505,173.537002,317104.0
1683734100,0,2023-05-10 15:55:00,173.529998,173.574996,173.389999,173.490005,450616.0
1683734400,0,2023-05-10 16:00:00,173.486602,173.486602,173.130004,173.214904,493517.0
1683734700,0,2023-05-10 16:05:00,173.210006,173.225006,172.960006,172.999893,385805.0
1683735000,0,2023-05-10 16:10:00,173.007003,173.106506,172.789993,172.964996,650299.0
1683735300,0,2023-05-10 16:15:00,172.960006,173.130004,172.854995,173.129898,348871.0
1683735600,0,2023-05-10 16:20:00,173.119995,173.130004,173.0,173.050003,306797.0
1683735900,0,2023-05-10 16:25:00,173.063293,173.184997,172.964996,173.177505,286847.0
1683736200,0,2023-05-10 16:30:00,173.172103,173.235,173.039993,173.124099,322276.0
1683736500,0,2023-05-10 16:35:00,173.120101,173.179992,172.890197,173.169998,380837.0
1683736800,0,2023-05-10 16:40:00,173.164993,173.300003,173.119995,173.160003,258120.0
1683737100,0,2023-05-10 16:45:00,173.151306,173.164993,173.050003,173.104995,328882.0
1683737400,0,2023-05-10 16:50:00,173.100006,173.190002,172.854995,172.920104,322402.0
1683737700,0,2023-05-10 16:55:00,172.919998,173.024505,172.729995,172.809997,348437.0
1683738000,0,2023-05-10 17:00:00,172.800003,172.910003,172.710006,172.850006,388534.0
1683738300,0,2023-05-10 17:05:00,172.86,172.949905,172.764999,172.809997,290986.0
1683738600,0,2023-05-10 17:10:00,172.828994,172.889999,172.649993,172.846893,332900.0
1683738900,0,2023-05-10 17:15:00,172.845001,172.845001,172.559997,172.570007,389919.0
1683739200,0,2023-05-10 17:20:00,172.570007,172.600097,172.279998,172.289993,495249.0
1683739500,0,2023-05-10 17:25:00,172.279998,172.300003,171.979995,172.029998,554197.0
1683739800,0,2023-05-10 17:30:00,172.020004,172.259994,171.949996,172.199996,523157.0
1683740100,0,2023-05-10 17:35:00,172.190002,172.240005,171.899993,171.940002,363315.0
1683740400,0,2023-05-10 17:40:00,171.930099,172.029998,171.904998,171.970001,233300.0
1683740700,0,2023-05-10 17:45:00,171.970001,172.380004,171.960006,172.320098,460100.0
1683741000,0,2023-05-10 17:50:00,172.330001,172.479995,172.229995,172.36,350055.0
1683741300,0,2023-05-10 17:55:00,172.350006,172.490005,172.259994,172.279998,274799.0
1683741600,0,2023-05-10 18:00:00,172.274993,172.449996,172.259994,172.440002,270160.0
1683741900,0,2023-05-10 18:05:00,172.459899,172.649993,172.399993,172.619995,356739.0
1683742200,0,2023-05-10 18:10:00,172.619995,172.820007,172.600006,172.729995,419873.0
1683742500,0,2023-05-10 18:15:00,172.740005,172.820007,172.669998,172.780899,268831.0
1683742800,0,2023-05-10 18:20:00,172.789993,172.839996,172.580001,172.679992,290250.0
1683743100,0,2023-05-10 18:25:00,172.671905,172.770004,172.600097,172.619995,257033.0
1683743400,0,2023-05-10 18:30:00,172.625,172.854995,172.61,172.839996,313740.0
1683743700,0,2023-05-10 18:35:00,172.844299,172.990005,172.789993,172.899993,449037.0
1683744000,0,2023-05-10 18:40:00,172.884292,173.125,172.820007,173.074996,424027.0
1683744300,0,2023-05-10 18:45:00,173.080001,173.160003,172.889999,172.889999,1172611.0
1683744600,0,2023-05-10 18:50:00,172.904998,172.979995,172.839996,172.899993,287757.0
1683744900,0,2023-05-10 18:55:00,172.899902,173.089996,172.869995,173.065002,334891.0
1683745200,0,2023-05-10 19:00:00,173.070007,173.078002,172.945007,173.020004,232015.0
1683745500,0,2023-05-10 19:05:00,173.020004,173.190002,172.949996,173.139999,446428.0
1683745800,0,2023-05-10 19:10:00,173.149993,173.270004,173.089996,173.180297,595369.0
1683746100,0,2023-05-10 19:15:00,173.179992,173.380004,173.100006,173.369995,383942.0
1683746400,0,2023-05-10 19:20:00,173.380004,173.660003,173.375,173.639999,974672.0
1683746700,0,2023-05-10 19:25:00,173.639999,173.839996,173.619995,173.630004,690154.0
1683747000,0,2023-05-10 19:30:00,173.639999,173.910003,173.613006,173.750106,675554.0
1683747300,0,2023-05-10 19:35:00,173.755004,173.875,173.699996,173.759994,538978.0
1683747600,0,2023-05-10 19:40:00,173.759994,173.820007,173.690002,173.700103,610707.0
1683747900,0,2023-05-10 19:45:00,173.699996,173.710006,173.520004,173.524993,752634.0
1683748200,0,2023-05-10 19:50:00,173.509994,173.570007,173.339996,173.535003,1157929.0
1683748500,0,2023-05-10 19:55:00,173.550003,173.589996,173.340103,173.554992,1613722.0
1683811800,0,2023-05-11 13:30:00,173.850006,173.960006,172.990005,173.149993,2493218.0
1683812100,0,2023-05-11 13:35:00,173.145004,173.309997,172.652206,172.669998,1171339.0
1683812400,0,2023-05-11 13:40:00,172.660003,173.036102,172.485,173.024398,1257589.0
1683812700,0,2023-05-11 13:45:00,173.020004,173.330001,172.994995,173.1156,1021561.0
1683813000,0,2023-05-11 13:50:00,173.119995,173.119995,172.509994,172.660003,970343.0
1683813300,0,2023-05-11 13:55:00,172.669998,172.690002,172.179992,172.270004,950182.0
1683813600,0,2023-05-11 14:00:00,172.279998,172.580001,172.169998,172.475006,1093382.0
1683813900,0,2023-05-11 14:05:00,172.460006,172.720001,172.399993,172.679992,596244.0
1683814200,0,2023-05-11 14:10:00,172.690002,172.854995,172.580993,172.639999,574771.0
1683814500,0,2023-05-11 14:15:00,172.645996,172.720001,172.339996,172.350006,467891.0
1683814800,0,2023-05-11 14:20:00,172.339996,172.600006,172.335006,172.596694,498127.0
1683815100,0,2023-05-11 14:25:00,172.586196,172.75,172.550003,172.669998,458155.0
1683815400,0,2023-05-11 14:30:00,172.669998,172.699905,172.300003,172.559997,473182.0
1683815700,0,2023-05-11 14:35:00,172.559997,172.669906,172.448699,172.600006,428875.0
1683816000,0,2023-05-11 14:40:00,172.580001,172.835006,172.580001,172.810104,520371.0
1683816300,0,2023-05-11 14:45:00,172.815002,173.255004,172.744995,173.059997,809121.0
1683816600,0,2023-05-11 14:50:00,173.069793,173.139999,172.949996,173.119995,472550.0
1683816900,0,2023-05-11 14:55:00,173.119995,173.238098,173.024993,173.229995,597855.0
1683817200,0,2023-05-11 15:00:00,173.229995,173.384994,173.160095,173.264801,580979.0
1683817500,0,2023-05-11 15:05:00,173.259994,173.440002,173.190002,173.369995,597152.0
1683817800,0,2023-05-11 15:10:00,173.375,173.600006,173.300003,173.591094,675573.0
1683818100,0,2023-05-11 15:15:00,173.598007,173.618392,173.279998,173.309997,492556.0
1683818400,0,2023-05-11 15:20:00,173.300003,173.600006,173.225006,173.554992,611479.0
1683818700,0,2023-05-11 15:25:00,173.559997,173.699996,173.414993,173.699996,567515.0
1683819000,0,2023-05-11 15:30:00,173.695007,173.880004,173.660003,173.684997,720078.0
1683819300,0,2023-05-11 15:35:00,173.690002,173.705001,173.490005,173.539993,525447.0
1683819600,0,2023-05-11 15:40:00,173.539993,173.649993,173.449996,173.475006,423189.0
1683819900,0,2023-05-11 15:45:00,173.470001,173.550003,173.324996,173.370697,343039.0
1683820200,0,2023-05-11 15:50:00,173.369995,173.469894,173.259994,173.447296,526894.0
1683820500,0,2023-05-11 15:55:00,173.445007,173.61,173.399993,173.589996,330941.0
1683820800,0,2023-05-11 16:00:00,173.589996,173.619796,173.350006,173.455001,412647.0
1683821100,0,2023-05-11 16:05:00,173.460006,173.619995,173.434997,173.535003,308952.0
1683821400,0,2023-05-11 16:10:00,173.530105,173.61,173.410003,173.61,263224.0
1683821700,0,2023-05-11 16:15:00,173.600006,173.710006,173.429992,173.710006,437879.0
1683822000,0,2023-05-11 16:20:00,173.705001,173.914993,173.660003,173.884796,570115.0
1683822300,0,2023-05-11 16:25:00,173.884994,173.895004,173.539993,173.660003,463329.0
1683822600,0,2023-05-11 16:30:00,173.669998,173.86,173.660003,173.735,308909.0
1683822900,0,2023-05-11 16:35:00,173.729995,173.859405,173.695007,173.824996,272032.0
1683823200,0,2023-05-11 16:40:00,173.828399,174.0,173.824996,173.990005,456293.0
1683823500,0,2023-05-11 16:45:00,173.990005,174.024993,173.830001,173.854995,532111.0
1683823800,0,2023-05-11 16:50:00,173.858901,173.929992,173.729904,173.800003,290287.0
1683824100,0,2023-05-11 16:55:00,173.809997,173.839996,173.709899,173.759994,270016.0
1683824400,0,2023-05-11 17:00:00,173.759994,173.789993,173.625,173.759994,391155.0
1683824700,0,2023-05-11 17:05:00,173.759994,173.940002,173.720001,173.789993,420501.0
1683825000,0,2023-05-11 17:10:00,173.770401,173.850006,173.619903,173.701599,344765.0
1683825300,0,2023-05-11 17:15:00,173.699996,173.830001,173.554992,173.585006,424340.0
1683825600,0,2023-05-11 17:20:00,173.585006,173.630004,173.409896,173.455001,332743.0
1683825900,0,2023-05-11 17:25:00,173.455001,173.570007,173.380004,173.470001,372680.0
1683826200,0,2023-05-11 17:30:00,173.470001,173.669998,173.410003,173.660003,310934.0
1683826500,0,2023-05-11 17:35:00,173.660003,173.740005,173.559997,173.709106,247003.0
1683826800,0,2023-05-11 17:40:00,173.703094,173.710006,173.449996,173.539993,359617.0
1683827100,0,2023-05-11 17:45:00,173.529998,173.529998,173.059997,173.139999,475399.0
1683827400,0,2023-05-11 17:50:00,173.139999,173.470001,173.070007,173.420104,481983.0
1683827700,0,2023-05-11 17:55:00,173.419998,173.678298,173.335006,173.669906,292152.0
1683828000,0,2023-05-11 18:00:00,173.669998,173.720001,173.559997,173.639999,286329.0
1683828300,0,2023-05-11 18:05:00,173.630004,173.851303,173.619995,173.830001,292089.0
1683828600,0,2023-05-11 18:10:00,173.839996,173.889999,173.770095,173.884994,328843.0
1683828900,0,2023-05-11 18:15:00,173.880004,173.970001,173.838104,173.884994,385477.0
1683829200,0,2023-05-11 18:20:00,173.889999,174.0,173.800003,173.949996,313361.0
1683829500,0,2023-05-11 18:25:00,173.949996,174.0,173.869995,173.990097,316068.0
1683829800,0,2023-05-11 18:30:00,173.999893,174.25,173.930496,174.220199,759080.0
1683830100,0,2023-05-11 18:35:00,174.223999,174.240005,174.089996,174.164993,427112.0
1683830400,0,2023-05-11 18:40:00,174.164993,174.589996,174.139999,174.518203,1070844.0
1683830700,0,2023-05-11 18:45:00,174.510604,174.520004,174.309997,174.429992,457097.0
1683831000,0,2023-05-11 18:50:00,174.429992,174.434997,174.212005,174.270095,384497.0
1683831300,0,2023-05-11 18:55:00,174.274993,174.399993,174.210006,174.369995,331882.0
1683831600,0,2023-05-11 19:00:00,174.375,174.399993,174.080001,174.097,548568.0
1683831900,0,2023-05-11 19:05:00,174.095001,174.240005,173.979995,174.229904,571941.0
1683832200,0,2023-05-11 19:10:00,174.225006,174.25,174.080001,174.092193,268525.0
1683832500,0,2023-05-11 19:15:00,174.089996,174.095001,173.86,174.014999,467722.0
1683832800,0,2023-05-11 19:20:00,174.009994,174.119995,173.934997,174.044998,357679.0
1683833100,0,2023-05-11 19:25:00,174.043197,174.139099,173.963104,174.089996,362307.0
1683833400,0,2023-05-11 19:30:00,174.074996,174.149993,174.012802,174.034103,343916.0
1683833700,0,2023-05-11 19:35:00,174.039901,174.059997,173.869995,173.875,413895.0
1683834000,0,2023-05-11 19:40:00,173.86,173.910003,173.669998,173.804992,660044.0
1683834300,0,2023-05-11 19:45:00,173.800003,173.804992,173.664993,173.710006,457981.0
1683834600,0,2023-05-11 19:50:00,173.720001,173.759994,173.5,173.720001,990179.0
1683834900,0,2023-05-11 19:55:00,173.720001,173.839996,173.639999,173.809997,1384290.0
1683898200,0,2023-05-12 13:30:00,173.679992,174.059997,173.509994,173.830001,2461460.0
1683898500,0,2023-05-12 13:35:00,173.830001,173.869995,173.341598,173.414993,885293.0
1683898800,0,2023-05-12 13:40:00,173.419998,173.570007,173.244995,173.320007,757927.0
1683899100,0,2023-05-12 13:45:00,173.309997,173.399993,172.980102,173.050003,880656.0
1683899400,0,2023-05-12 13:50:00,173.050003,173.369995,172.949996,173.299896,736229.0
1683899700,0,2023-05-12 13:55:00,173.300003,173.350006,173.100006,173.100006,513523.0
1683900000,0,2023-05-12 14:00:00,173.089996,173.259994,172.610794,172.649993,989358.0
1683900300,0,2023-05-12 14:05:00,172.639999,172.770004,172.550003,172.75,655335.0
1683900600,0,2023-05-12 14:10:00,172.755996,172.865005,172.669998,172.740005,544623.0
1683900900,0,2023-05-12 14:15:00,172.740097,172.830001,172.630004,172.664993,627877.0
1683901200,0,2023-05-12 14:20:00,172.664993,172.759994,172.509994,172.75,447390.0
1683901500,0,2023-05-12 14:25:00,172.759994,172.820007,172.6483,172.690002,400591.0
1683901800,0,2023-05-12 14:30:00,172.690002,172.75,172.520004,172.574996,750475.0
1683902100,0,2023-05-12 14:35:00,172.570007,172.684997,172.330001,172.639999,581853.0
1683902400,0,2023-05-12 14:40:00,172.645004,172.86,172.61,172.839996,591157.0
1683902700,0,2023-05-12 14:45:00,172.835006,172.899993,172.740005,172.764999,371367.0
1683903000,0,2023-05-12 14:50:00,172.759994,172.774993,172.619995,172.75,468954.0
1683903300,0,2023-05-12 14:55:00,172.75,172.889999,172.669998,172.779998,476793.0
1683903600,0,2023-05-12 15:00:00,172.779998,172.869995,172.600006,172.835006,370642.0
1683903900,0,2023-05-12 15:05:00,172.839996,172.975006,172.770095,172.809997,419301.0
1683904200,0,2023-05-12 15:10:00,172.811004,172.926406,172.570999,172.649993,337913.0
1683904500,0,2023-05-12 15:15:00,172.630004,172.630004,172.375,172.535003,515677.0
1683904800,0,2023-05-12 15:20:00,172.539993,172.654998,172.5,172.539993,339080.0
1683905100,0,2023-05-12 15:25:00,172.535003,172.589904,172.410003,172.479995,380103.0
1683905400,0,2023-05-12 15:30:00,172.485,172.630004,172.399993,172.440002,408510.0
1683905700,0,2023-05-12 15:35:00,172.445007,172.5,172.320007,172.445007,412819.0
1683906000,0,2023-05-12 15:40:00,172.449996,172.550003,172.339996,172.36,311125.0
1683906300,0,2023-05-12 15:45:00,172.350006,172.589996,172.320007,172.460006,359108.0
1683906600,0,2023-05-12 15:50:00,172.470001,172.539993,172.339996,172.429992,313692.0
1683906900,0,2023-05-12 15:55:00,172.419998,172.720001,172.399993,172.664993,323482.0
1683907200,0,2023-05-12 16:00:00,172.669998,172.690002,172.389999,172.410003,324289.0
1683907500,0,2023-05-12 16:05:00,172.404998,172.439895,172.259994,172.338394,312266.0
1683907800,0,2023-05-12 16:10:00,172.330001,172.3479,172.11,172.149993,634933.0
1683908100,0,2023-05-12 16:15:00,172.139999,172.210006,172.050003,172.170104,383957.0
1683908400,0,2023-05-12 16:20:00,172.169998,172.195007,171.960006,172.020004,620034.0
1683908700,0,2023-05-12 16:25:00,172.020004,172.050003,171.929992,171.945007,425827.0
1683909000,0,2023-05-12 16:30:00,171.929992,172.190002,171.899993,172.121307,377609.0
1683909300,0,2023-05-12 16:35:00,172.130004,172.188003,171.86,172.009994,404472.0
1683909600,0,2023-05-12 16:40:00,172.009994,172.014999,171.774993,171.825607,359133.0
1683909900,0,2023-05-12 16:45:00,171.830001,171.839996,171.529998,171.529998,513707.0
1683910200,0,2023-05-12 16:50:00,171.539993,171.649993,171.490005,171.520004,364364.0
1683910500,0,2023-05-12 16:55:00,171.514999,171.634994,171.514999,171.539993,300642.0
1683910800,0,2023-05-12 17:00:00,171.529998,171.550003,171.315002,171.509994,440417.0
1683911100,0,2023-05-12 17:05:00,171.504592,171.589996,171.419998,171.539993,312033.0
1683911400,0,2023-05-12 17:10:00,171.539993,171.699996,171.529998,171.570007,368563.0
1683911700,0,2023-05-12 17:15:00,171.565002,171.638504,171.509994,171.570007,264012.0
1683912000,0,2023-05-12 17:20:00,171.569503,171.990005,171.539993,171.971298,414526.0
1683912300,0,2023-05-12 17:25:00,171.975006,172.014999,171.729995,171.774993,425837.0
1683912600,0,2023-05-12 17:30:00,171.770004,171.975006,171.690002,171.710403,459471.0
1683912900,0,2023-05-12 17:35:00,171.699996,171.764999,171.559997,171.649993,272793.0
1683913200,0,2023-05-12 17:40:00,171.649993,171.75,171.61,171.720001,722161.0
1683913500,0,2023-05-12 17:45:00,171.720001,171.720001,171.589996,171.645004,187700.0
1683913800,0,2023-05-12 17:50:00,171.639999,171.639999,171.440002,171.440002,318515.0
1683914100,0,2023-05-12 17:55:00,171.440002,171.460006,171.210006,171.279998,392141.0
1683914400,0,2023-05-12 18:00:00,171.270004,171.320007,171.130004,171.25,391177.0
1683914700,0,2023-05-12 18:05:00,171.254196,171.270004,171.080001,171.227493,326901.0
1683915000,0,2023-05-12 18:10:00,171.229598,171.399993,171.029998,171.034194,379305.0
1683915300,0,2023-05-12 18:15:00,171.029998,171.139999,171.0,171.134994,358112.0
1683915600,0,2023-05-12 18:20:00,171.130004,171.220001,171.035003,171.184997,225582.0
1683915900,0,2023-05-12 18:25:00,171.184997,171.5,171.160003,171.330001,563278.0
1683916200,0,2023-05-12 18:30:00,171.330001,171.460006,171.179992,171.460006,463012.0
1683916500,0,2023-05-12 18:35:00,171.470001,171.5,171.335006,171.490005,391146.0
1683916800,0,2023-05-12 18:40:00,171.4897,171.490005,171.320007,171.460006,341347.0
1683917100,0,2023-05-12 18:45:00,171.464996,171.600006,171.449996,171.550003,471333.0
1683917400,0,2023-05-12 18:50:00,171.539993,171.690002,171.520004,171.624206,392633.0
1683917700,0,2023-05-12 18:55:00,171.630004,171.75,171.589996,171.659896,400318.0
1683918000,0,2023-05-12 19:00:00,171.660003,171.830001,171.559997,171.779998,564775.0
1683918300,0,2023-05-12 19:05:00,171.779998,171.899993,171.679992,171.789993,511815.0
1683918600,0,2023-05-12 19:10:00,171.789993,171.884994,171.634994,171.679901,470813.0
1683918900,0,2023-05-12 19:15:00,171.679992,171.86,171.649993,171.86,416981.0
1683919200,0,2023-05-12 19:20:00,171.86,171.914993,171.800003,171.86,513947.0
1683919500,0,2023-05-12 19:25:00,171.850097,171.929992,171.789993,171.9001,380852.0
1683919800,0,2023-05-12 19:30:00,171.910003,172.119995,171.904998,172.111297,460231.0
1683920100,0,2023-05-12 19:35:00,172.115005,172.210006,171.960006,172.190002,600342.0
1683920400,0,2023-05-12 19:40:00,172.199996,172.36,172.149993,172.348999,595896.0
1683920700,0,2023-05-12 19:45:00,172.339996,172.460006,172.25,172.362594,785772.0
1683921000,0,2023-05-12 19:50:00,172.36,172.619995,172.25,172.570007,1122540.0
1683921300,0,2023-05-12 19:55:00,172.580001,172.61,172.505004,172.559997,1700601.0
1684157400,0,2023-05-15 13:30:00,173.160003,173.210006,172.690002,172.949996,2271373.0
1684157700,0,2023-05-15 13:35:00,172.940002,173.050003,172.539993,172.651199,939638.0
1684158000,0,2023-05-15 13:40:00,172.649993,172.759994,172.460006,172.607498,764568.0
1684158300,0,2023-05-15 13:45:00,172.61,172.740005,172.279998,172.328201,820666.0
1684158600,0,2023-05-15 13:50:00,172.309997,172.365005,171.830001,172.050003,961773.0
1684158900,0,2023-05-15 13:55:00,172.059997,172.160003,171.964996,171.990005,552103.0
1684159200,0,2023-05-15 14:00:00,171.979995,172.100006,171.779998,171.866394,561461.0
1684159500,0,2023-05-15 14:05:00,171.86,171.910003,171.559997,171.649993,583759.0
1684159800,0,2023-05-15 14:10:00,171.649993,171.695007,171.470001,171.580001,510562.0
1684160100,0,2023-05-15 14:15:00,171.559997,171.820007,171.509994,171.7975,545416.0
1684160400,0,2023-05-15 14:20:00,171.809997,171.889999,171.680496,171.725006,429330.0
1684160700,0,2023-05-15 14:25:00,171.720001,171.949996,171.660003,171.842895,482374.0
1684161000,0,2023-05-15 14:30:00,171.839996,172.044998,171.800094,172.020004,450994.0
1684161300,0,2023-05-15 14:35:00,172.065002,172.149993,171.990005,172.119995,505254.0
1684161600,0,2023-05-15 14:40:00,172.11,172.179992,172.020004,172.070007,341315.0
1684161900,0,2023-05-15 14:45:00,172.059997,172.169906,171.949996,172.095001,414120.0
1684162200,0,2023-05-15 14:50:00,172.095001,172.279998,172.059997,172.184997,391416.0
1684162500,0,2023-05-15 14:55:00,172.189895,172.189895,171.889999,171.904998,402690.0
1684162800,0,2023-05-15 15:00:00,171.904998,172.100006,171.880004,172.009994,275715.0
1684163100,0,2023-05-15 15:05:00,172.009994,172.169998,171.970001,172.070007,309614.0
1684163400,0,2023-05-15 15:10:00,172.070007,172.199996,172.020004,172.179992,729261.0
1684163700,0,2023-05-15 15:15:00,172.180099,172.309997,172.164306,172.285003,1169643.0
1684164000,0,2023-05-15 15:20:00,172.285003,172.419998,172.279998,172.384994,371954.0
1684164300,0,2023-05-15 15:25:00,172.389999,172.419998,172.259994,172.270004,308720.0
1684164600,0,2023-05-15 15:30:00,172.259994,172.339996,172.125,172.270004,318267.0
1684164900,0,2023-05-15 15:35:00,172.300003,172.36,172.212005,172.218505,171586.0
1684165200,0,2023-05-15 15:40:00,172.210006,172.255004,172.080001,172.140106,280365.0
1684165500,0,2023-05-15 15:45:00,172.139999,172.149993,171.970001,172.041397,373395.0
1684165800,0,2023-05-15 15:50:00,172.044998,172.25,172.0,172.070205,365823.0
1684166100,0,2023-05-15 15:55:00,172.089996,172.369995,172.085006,172.351806,272697.0
1684166400,0,2023-05-15 16:00:00,172.365005,172.389999,172.160003,172.328399,301248.0
1684166700,0,2023-05-15 16:05:00,172.329895,172.429992,172.255004,172.330001,220983.0
1684167000,0,2023-05-15 16:10:00,172.330505,172.410003,172.229995,172.235,190865.0
1684167300,0,2023-05-15 16:15:00,172.240005,172.350006,172.160003,172.339996,190473.0
1684167600,0,2023-05-15 16:20:00,172.333801,172.350006,172.139999,172.205001,166712.0
1684167900,0,2023-05-15 16:25:00,172.199996,172.255004,172.119995,172.178695,176376.0
1684168200,0,2023-05-15 16:30:00,172.173004,172.229995,172.020004,172.059906,249556.0
1684168500,0,2023-05-15 16:35:00,172.059997,172.130004,172.0,172.0,184933.0
1684168800,0,2023-05-15 16:40:00,172.0,172.080001,171.940002,172.080001,230297.0
1684169100,0,2023-05-15 16:45:00,172.074996,172.179992,172.029998,172.080001,306450.0
1684169400,0,2023-05-15 16:50:00,172.089996,172.199996,172.0401,172.074996,259845.0
1684169700,0,2023-05-15 16:55:00,172.065002,172.199996,172.009994,172.190002,225998.0
1684170000,0,2023-05-15 17:00:00,172.199996,172.259994,172.029998,172.100006,231674.0
1684170300,0,2023-05-15 17:05:00,172.100006,172.169998,172.032394,172.160003,224758.0
1684170600,0,2023-05-15 17:10:00,172.169998,172.300003,172.119995,172.160003,293283.0
1684170900,0,2023-05-15 17:15:00,172.149993,172.197998,172.080001,172.085205,281634.0
1684171200,0,2023-05-15 17:20:00,172.089996,172.100006,171.899993,171.919998,347051.0
1684171500,0,2023-05-15 17:25:00,171.919998,172.029998,171.830001,171.850006,407963.0
1684171800,0,2023-05-15 17:30:00,171.829498,171.964996,171.771804,171.830001,377811.0
1684172100,0,2023-05-15 17:35:00,171.835006,171.914993,171.800003,171.845001,207407.0
1684172400,0,2023-05-15 17:40:00,171.841506,171.869995,171.61,171.699996,339683.0
1684172700,0,2023-05-15 17:45:00,171.690002,171.695007,171.524993,171.624404,409633.0
1684173000,0,2023-05-15 17:50:00,171.619995,171.875,171.615005,171.875,400894.0
1684173300,0,2023-05-15 17:55:00,171.869995,171.914703,171.800003,171.865005,287469.0
1684173600,0,2023-05-15 18:00:00,171.869995,171.970001,171.86,171.893997,272532.0
1684173900,0,2023-05-15 18:05:00,171.899993,172.0,171.854995,171.960006,246986.0
1684174200,0,2023-05-15 18:10:00,171.970001,172.020004,171.910003,171.914993,219042.0
1684174500,0,2023-05-15 18:15:00,171.914993,171.970001,171.720001,171.875,371883.0
1684174800,0,2023-05-15 18:20:00,171.881103,171.899993,171.779998,171.794906,191853.0
1684175100,0,2023-05-15 18:25:00,171.7901,171.850006,171.699996,171.815002,225498.0
1684175400,0,2023-05-15 18:30:00,171.824996,171.884994,171.744094,171.800003,340843.0
1684175700,0,2023-05-15 18:35:00,171.800003,171.839996,171.729995,171.809997,200409.0
1684176000,0,2023-05-15 18:40:00,171.809997,171.824996,171.714996,171.800003,216965.0
1684176300,0,2023-05-15 18:45:00,171.794998,171.910003,171.770004,171.829895,196819.0
1684176600,0,2023-05-15 18:50:00,171.824996,171.830093,171.660003,171.699996,230611.0
1684176900,0,2023-05-15 18:55:00,171.699996,171.789993,171.660003,171.729995,218243.0
1684177200,0,2023-05-15 19:00:00,171.729995,171.830001,171.691696,171.730102,264281.0
1684177500,0,2023-05-15 19:05:00,171.729995,171.800003,171.669998,171.759994,219804.0
1684177800,0,2023-05-15 19:10:00,171.770004,171.910003,171.75,171.869995,318583.0
1684178100,0,2023-05-15 19:15:00,171.869995,171.910003,171.699996,171.830001,307543.0
1684178400,0,2023-05-15 19:20:00,171.839996,171.86,171.735,171.824996,261699.0
1684178700,0,2023-05-15 19:25:00,171.830001,171.854995,171.779998,171.812194,222945.0
1684179000,0,2023-05-15 19:30:00,171.809997,171.899902,171.7527,171.829101,325496.0
1684179300,0,2023-05-15 19:35:00,171.820007,171.940002,171.779998,171.910003,285524.0
1684179600,0,2023-05-15 19:40:00,171.919998,171.970001,171.850006,171.850006,367808.0
1684179900,0,2023-05-15 19:45:00,171.845001,172.059997,171.839996,172.024993,512346.0
1684180200,0,2023-05-15 19:50:00,172.020004,172.184997,171.970001,172.085006,729006.0
1684180500,0,2023-05-15 19:55:00,172.085006,172.139999,171.960098,172.130004,1522423.0
1684243800,0,2023-05-16 13:30:00,171.990005,172.649993,171.985,172.409896,3784573.0
1684244100,0,2023-05-16 13:35:00,172.410003,172.720001,172.25,172.550003,1043349.0
1684244400,0,2023-05-16 13:40:00,172.559997,172.979995,172.481399,172.830001,1048257.0
1684244700,0,2023-05-16 13:45:00,172.839996,172.949996,172.779998,172.877502,940033.0
1684245000,0,2023-05-16 13:50:00,172.869995,173.138305,172.705001,172.820007,1534092.0
1684245300,0,2023-05-16 13:55:00,172.830001,172.830001,172.559997,172.619995,673090.0
1684245600,0,2023-05-16 14:00:00,172.619995,172.699996,172.369995,172.480102,663958.0
1684245900,0,2023-05-16 14:05:00,172.485,172.580001,172.244293,172.289993,695951.0
1684246200,0,2023-05-16 14:10:00,172.285003,172.289993,172.100006,172.190002,660904.0
1684246500,0,2023-05-16 14:15:00,172.179992,172.524993,172.149993,172.505004,625050.0
1684246800,0,2023-05-16 14:20:00,172.509994,172.520004,172.25,172.264999,508605.0
1684247100,0,2023-05-16 14:25:00,172.259994,172.438995,172.214996,172.410003,431392.0
1684247400,0,2023-05-16 14:30:00,172.410003,172.570007,172.11,172.119995,761213.0
1684247700,0,2023-05-16 14:35:00,172.119995,172.123794,171.889999,171.929992,899395.0
1684248000,0,2023-05-16 14:40:00,171.925003,172.149993,171.880004,172.149993,408727.0
1684248300,0,2023-05-16 14:45:00,172.139999,172.282592,172.079605,172.169998,379111.0
1684248600,0,2023-05-16 14:50:00,172.175003,172.309997,172.119995,172.289993,483578.0
1684248900,0,2023-05-16 14:55:00,172.279998,172.494995,172.260101,172.279998,547804.0
1684249200,0,2023-05-16 15:00:00,172.289993,172.328994,172.089996,172.149993,397093.0
1684249500,0,2023-05-16 15:05:00,172.160003,172.25,172.035003,172.059997,475481.0
1684249800,0,2023-05-16 15:10:00,172.054992,172.141006,171.940002,172.070007,530754.0
1684250100,0,2023-05-16 15:15:00,172.059997,172.096801,171.919998,172.029998,300422.0
1684250400,0,2023-05-16 15:20:00,172.024993,172.320007,172.005004,172.25,382971.0
1684250700,0,2023-05-16 15:25:00,172.25,172.350006,172.181793,172.309997,318525.0
1684251000,0,2023-05-16 15:30:00,172.309997,172.330093,172.050003,172.053207,351329.0
1684251300,0,2023-05-16 15:35:00,172.050003,172.059997,171.830001,171.939407,476273.0
1684251600,0,2023-05-16 15:40:00,171.940002,172.0,171.869995,171.945007,322953.0
1684251900,0,2023-05-16 15:45:00,171.929992,172.039993,171.880004,172.009994,390646.0
1684252200,0,2023-05-16 15:50:00,172.010101,172.139999,171.899993,172.107406,425604.0
1684252500,0,2023-05-16 15:55:00,172.11,172.25,172.050003,172.220001,311425.0
1684252800,0,2023-05-16 16:00:00,172.225006,172.270004,172.139999,172.2108,326690.0
1684253100,0,2023-05-16 16:05:00,172.214996,172.509994,172.179992,172.451705,418816.0
1684253400,0,2023-05-16 16:10:00,172.460006,172.460006,172.300003,172.364196,254278.0
1684253700,0,2023-05-16 16:15:00,172.367996,172.439895,172.300003,172.300003,234047.0
1684254000,0,2023-05-16 16:20:00,172.309997,172.358993,172.1707,172.210006,241738.0
1684254300,0,2023-05-16 16:25:00,172.214996,172.274993,172.130004,172.25,229032.0
1684254600,0,2023-05-16 16:30:00,172.248992,172.268707,172.134994,172.216995,187548.0
1684254900,0,2023-05-16 16:35:00,172.220001,172.300003,172.179992,172.285003,246309.0
1684255200,0,2023-05-16 16:40:00,172.300003,172.354995,172.195007,172.251602,295715.0
1684255500,0,2023-05-16 16:45:00,172.251495,172.274993,171.970001,172.130004,409194.0
1684255800,0,2023-05-16 16:50:00,172.125,172.220001,172.080001,172.197402,203945.0
1684256100,0,2023-05-16 16:55:00,172.199996,172.240005,172.130004,172.179992,239877.0
1684256400,0,2023-05-16 17:00:00,172.180999,172.199996,172.11,172.175003,206420.0
1684256700,0,2023-05-16 17:05:00,172.175003,172.300003,172.130004,172.244995,246741.0
1684257000,0,2023-05-16 17:10:00,172.240005,172.320007,172.160003,172.195007,177036.0
1684257300,0,2023-05-16 17:15:00,172.199996,172.240005,172.080001,172.095001,211045.0
1684257600,0,2023-05-16 17:20:00,172.100006,172.199996,172.039993,172.145004,211422.0
1684257900,0,2023-05-16 17:25:00,172.139999,172.190002,172.089996,172.161102,211024.0
1684258200,0,2023-05-16 17:30:00,172.160003,172.264999,172.080001,172.264999,191931.0
1684258500,0,2023-05-16 17:35:00,172.264999,172.279998,172.085006,172.119995,226187.0
1684258800,0,2023-05-16 17:40:00,172.119995,172.255004,172.100006,172.190093,214079.0
1684259100,0,2023-05-16 17:45:00,172.190002,172.289901,172.130004,172.264999,234361.0
1684259400,0,2023-05-16 17:50:00,172.264999,172.320007,172.210006,172.249893,177127.0
1684259700,0,2023-05-16 17:55:00,172.240005,172.339996,172.199996,172.3078,189481.0
1684260000,0,2023-05-16 18:00:00,172.309997,172.350006,172.11,172.115005,265340.0
1684260300,0,2023-05-16 18:05:00,172.100006,172.190002,171.960006,172.059997,422554.0
1684260600,0,2023-05-16 18:10:00,172.050003,172.080001,171.960006,172.0,209741.0
1684260900,0,2023-05-16 18:15:00,171.994995,171.994995,171.889999,171.955001,244400.0
1684261200,0,2023-05-16 18:20:00,171.949996,171.960006,171.804992,171.865005,276100.0
1684261500,0,2023-05-16 18:25:00,171.86,171.929992,171.799102,171.899993,227930.0
1684261800,0,2023-05-16 18:30:00,171.899993,172.005004,171.867797,171.990005,345289.0
1684262100,0,2023-05-16 18:35:00,171.981903,172.050003,171.910003,172.050003,257426.0
1684262400,0,2023-05-16 18:40:00,172.054992,172.226699,172.050094,172.169998,336118.0
1684262700,0,2023-05-16 18:45:00,172.169998,172.289993,172.160003,172.268295,301882.0
1684263000,0,2023-05-16 18:50:00,172.259994,172.440002,172.244995,172.419998,444107.0
1684263300,0,2023-05-16 18:55:00,172.419998,172.470001,172.354995,172.389999,1126969.0
1684263600,0,2023-05-16 19:00:00,172.395004,172.479904,172.330001,172.464996,283856.0
1684263900,0,2023-05-16 19:05:00,172.470001,172.5,172.410003,172.449996,319909.0
1684264200,0,2023-05-16 19:10:00,172.449996,172.479904,172.395004,172.464492,256080.0
1684264500,0,2023-05-16 19:15:00,172.460006,172.460006,172.380004,172.404998,229613.0
1684264800,0,2023-05-16 19:20:00,172.399993,172.61,172.354995,172.600006,576129.0
1684265100,0,2023-05-16 19:25:00,172.609893,172.725006,172.590103,172.664993,464147.0
1684265400,0,2023-05-16 19:30:00,172.660003,172.697006,172.574707,172.639999,364167.0
1684265700,0,2023-05-16 19:35:00,172.639999,172.695007,172.550003,172.679992,357461.0
1684266000,0,2023-05-16 19:40:00,172.672897,172.679992,172.541793,172.589996,488657.0
1684266300,0,2023-05-16 19:45:00,172.589996,172.589996,172.36,172.429992,570460.0
1684266600,0,2023-05-16 19:50:00,172.429992,172.449996,172.029998,172.130004,1007174.0
1684266900,0,2023-05-16 19:55:00,172.139999,172.214996,172.029998,172.080001,1662724.0
1684330200,0,2023-05-17 13:30:00,171.710006,172.149993,171.410003,171.550003,4032325.0
1684330500,0,2023-05-17 13:35:00,171.529998,171.899993,171.440002,171.660095,886944.0
1684330800,0,2023-05-17 13:40:00,171.675003,171.690002,171.160003,171.369995,1015151.0
1684331100,0,2023-05-17 13:45:00,171.369995,171.395004,171.009994,171.089996,1031404.0
1684331400,0,2023-05-17 13:50:00,171.080001,171.119995,170.544998,170.824996,1487687.0
1684331700,0,2023-05-17 13:55:00,170.830001,170.889999,170.429992,170.529907,969453.0
1684332000,0,2023-05-17 14:00:00,170.520004,170.830001,170.420104,170.75,951170.0
1684332300,0,2023-05-17 14:05:00,170.759994,170.979995,170.699996,170.86,712184.0
1684332600,0,2023-05-17 14:10:00,170.852096,171.0,170.595001,170.625,863357.0
1684332900,0,2023-05-17 14:15:00,170.625,170.955001,170.559906,170.869995,644713.0
1684333200,0,2023-05-17 14:20:00,170.869995,171.210906,170.869995,171.079498,739967.0
1684333500,0,2023-05-17 14:25:00,171.070098,171.149993,170.979995,171.021697,470397.0
1684333800,0,2023-05-17 14:30:00,171.029998,171.119598,170.899993,170.929,695000.0
1684334100,0,2023-05-17 14:35:00,170.925003,170.955001,170.800094,170.880004,466487.0
1684334400,0,2023-05-17 14:40:00,170.884994,171.076095,170.839996,171.037094,475017.0
1684334700,0,2023-05-17 14:45:00,171.039993,171.119995,170.979995,171.009994,424962.0
1684335000,0,2023-05-17 14:50:00,171.0,171.059997,170.845001,170.869995,317189.0
1684335300,0,2023-05-17 14:55:00,170.875,171.159896,170.854995,171.029998,404125.0
1684335600,0,2023-05-17 15:00:00,171.044998,171.160003,170.990005,171.044998,362315.0
1684335900,0,2023-05-17 15:05:00,171.029998,171.054992,170.759994,170.919998,462715.0
1684336200,0,2023-05-17 15:10:00,170.929992,170.994995,170.7901,170.809997,379532.0
1684336500,0,2023-05-17 15:15:00,170.815002,171.149993,170.720001,170.910003,753519.0
1684336800,0,2023-05-17 15:20:00,170.919998,170.925003,170.529998,170.630004,665317.0
1684337100,0,2023-05-17 15:25:00,170.619995,170.846694,170.470001,170.846694,548876.0
1684337400,0,2023-05-17 15:30:00,170.839996,170.899993,170.729995,170.899902,444599.0
1684337700,0,2023-05-17 15:35:00,170.899993,170.929992,170.740005,170.839996,341024.0
1684338000,0,2023-05-17 15:40:00,170.839996,171.089996,170.830001,171.054992,333033.0
1684338300,0,2023-05-17 15:45:00,171.054992,171.270004,171.020004,171.070007,635558.0
1684338600,0,2023-05-17 15:50:00,171.080001,171.141906,170.891998,170.964996,370378.0
1684338900,0,2023-05-17 15:55:00,170.960006,171.070007,170.925003,171.070007,290503.0
1684339200,0,2023-05-17 16:00:00,171.070007,171.139999,170.949996,171.029998,256312.0
1684339500,0,2023-05-17 16:05:00,171.020004,171.035003,170.830001,170.843093,234175.0
1684339800,0,2023-05-17 16:10:00,170.839996,171.039993,170.830001,170.895004,369219.0
1684340100,0,2023-05-17 16:15:00,170.899993,170.990005,170.869995,170.910003,225735.0
1684340400,0,2023-05-17 16:20:00,170.901794,171.050003,170.899993,171.009994,193733.0
1684340700,0,2023-05-17 16:25:00,171.009994,171.160003,170.979995,171.134994,237669.0
1684341000,0,2023-05-17 16:30:00,171.139999,171.199996,171.009994,171.014999,390942.0
1684341300,0,2023-05-17 16:35:00,171.014999,171.160003,170.960006,171.152099,323190.0
1684341600,0,2023-05-17 16:40:00,171.152496,171.380004,171.152496,171.345001,582663.0
1684341900,0,2023-05-17 16:45:00,171.339996,171.389999,171.213897,171.345001,371635.0
1684342200,0,2023-05-17 16:50:00,171.342697,171.669998,171.279998,171.664993,1105695.0
1684342500,0,2023-05-17 16:55:00,171.660095,171.740005,171.440002,171.629898,537650.0
1684342800,0,2023-05-17 17:00:00,171.639999,171.839996,171.600006,171.824996,462162.0
1684343100,0,2023-05-17 17:05:00,171.830001,172.029998,171.809997,171.830001,609963.0
1684343400,0,2023-05-17 17:10:00,171.830001,171.925003,171.720001,171.804992,444833.0
1684343700,0,2023-05-17 17:15:00,171.809997,171.961196,171.729995,171.925003,364313.0
1684344000,0,2023-05-17 17:20:00,171.929992,172.070007,171.899993,172.039993,670734.0
1684344300,0,2023-05-17 17:25:00,172.050003,172.119995,171.949996,172.039993,460927.0
1684344600,0,2023-05-17 17:30:00,172.039993,172.11,171.929992,172.059997,485419.0
1684344900,0,2023-05-17 17:35:00,172.050003,172.080001,171.86,171.927795,370410.0
1684345200,0,2023-05-17 17:40:00,171.922805,172.089996,171.880004,172.039993,455171.0
1684345500,0,2023-05-17 17:45:00,172.039993,172.649993,172.010604,172.554992,1258927.0
1684345800,0,2023-05-17 17:50:00,172.552993,172.740005,172.550003,172.725006,931364.0
1684346100,0,2023-05-17 17:55:00,172.729995,172.86,172.649993,172.828598,753705.0
1684346400,0,2023-05-17 18:00:00,172.824996,172.850006,172.460006,172.489898,612988.0
1684346700,0,2023-05-17 18:05:00,172.479995,172.550003,172.240097,172.358306,821834.0
1684347000,0,2023-05-17 18:10:00,172.36,172.490005,172.240005,172.429901,534992.0
1684347300,0,2023-05-17 18:15:00,172.419998,172.489807,172.285003,172.430099,366970.0
1684347600,0,2023-05-17 18:20:00,172.439895,172.539993,172.389999,172.529998,211168.0
1684347900,0,2023-05-17 18:25:00,172.524993,172.5372,172.350906,172.408493,283376.0
1684348200,0,2023-05-17 18:30:00,172.419998,172.449996,172.130004,172.169998,423016.0
1684348500,0,2023-05-17 18:35:00,172.179992,172.380004,172.173706,172.269897,425746.0
1684348800,0,2023-05-17 18:40:00,172.279998,172.299896,172.080001,172.125,411099.0
1684349100,0,2023-05-17 18:45:00,172.115005,172.179992,171.979995,172.149993,519661.0
1684349400,0,2023-05-17 18:50:00,172.149993,172.199996,171.949996,172.095001,363018.0
1684349700,0,2023-05-17 18:55:00,172.100692,172.139999,172.0,172.128494,249144.0
1684350000,0,2023-05-17 19:00:00,172.130004,172.259994,171.940002,172.199996,416608.0
1684350300,0,2023-05-17 19:05:00,172.199996,172.399993,172.199996,172.330001,467772.0
1684350600,0,2023-05-17 19:10:00,172.339996,172.475006,172.300003,172.389999,359626.0
1684350900,0,2023-05-17 19:15:00,172.389999,172.589996,172.350997,172.550003,622179.0
1684351200,0,2023-05-17 19:20:00,172.5475,172.554992,172.259994,172.330093,437161.0
1684351500,0,2023-05-17 19:25:00,172.330001,172.410003,172.270004,172.350006,354529.0
1684351800,0,2023-05-17 19:30:00,172.36,172.549896,172.320007,172.429992,399724.0
1684352100,0,2023-05-17 19:35:00,172.419998,172.559997,172.330001,172.535003,558087.0
1684352400,0,2023-05-17 19:40:00,172.524993,172.649993,172.414993,172.619995,637577.0
1684352700,0,2023-05-17 19:45:00,172.61,172.880004,172.565002,172.845001,674962.0
1684353000,0,2023-05-17 19:50:00,172.839996,172.925003,172.710006,172.860107,970802.0
1684353300,0,2023-05-17 19:55:00,172.86,172.869995,172.559997,172.649993,2061314.0
1684416600,0,2023-05-18 13:30:00,173.0,173.5,172.86,173.139999,4907426.0
1684416900,0,2023-05-18 13:35:00,173.145004,173.440002,173.029998,173.289993,958074.0
1684417200,0,2023-05-18 13:40:00,173.300094,173.309997,172.744995,172.779998,893979.0
1684417500,0,2023-05-18 13:45:00,172.779998,172.899993,172.619995,172.628494,1003029.0
1684417800,0,2023-05-18 13:50:00,172.625,172.899993,172.580001,172.889999,774649.0
1684418100,0,2023-05-18 13:55:00,172.889999,173.154998,172.800003,173.089996,719012.0
1684418400,0,2023-05-18 14:00:00,173.089996,173.098999,172.820007,172.979995,510899.0
1684418700,0,2023-05-18 14:05:00,172.979995,173.339996,172.979995,173.315597,796874.0
1684419000,0,2023-05-18 14:10:00,173.315002,173.479995,173.270004,173.36,620847.0
1684419300,0,2023-05-18 14:15:00,173.365005,173.600006,173.261993,173.550003,1108932.0
1684419600,0,2023-05-18 14:20:00,173.559997,173.854995,173.550003,173.789993,1049604.0
1684419900,0,2023-05-18 14:25:00,173.789993,173.789993,173.520095,173.669998,567306.0
1684420200,0,2023-05-18 14:30:00,173.679992,174.095001,173.673492,174.095001,1086867.0
1684420500,0,2023-05-18 14:35:00,174.100006,174.130004,173.889999,174.066696,671150.0
1684420800,0,2023-05-18 14:40:00,174.070007,174.070007,173.559997,173.619995,719394.0
1684421100,0,2023-05-18 14:45:00,173.630004,174.149993,173.589996,174.139999,632096.0
1684421400,0,2023-05-18 14:50:00,174.139892,174.229995,173.929992,174.148498,800686.0
1684421700,0,2023-05-18 14:55:00,174.145004,174.36,174.115005,174.294998,763796.0
1684422000,0,2023-05-18 15:00:00,174.300003,174.630004,174.270095,174.555694,946738.0
1684422300,0,2023-05-18 15:05:00,174.555892,174.669998,174.490005,174.662704,638175.0
1684422600,0,2023-05-18 15:10:00,174.660003,174.679992,174.25,174.304992,639425.0
1684422900,0,2023-05-18 15:15:00,174.300201,174.520004,174.259994,174.463302,690047.0
1684423200,0,2023-05-18 15:20:00,174.470001,174.61,174.399993,174.537506,481950.0
1684423500,0,2023-05-18 15:25:00,174.535003,174.720001,174.380004,174.660003,569098.0
1684423800,0,2023-05-18 15:30:00,174.664993,174.75,174.570007,174.578506,817103.0
1684424100,0,2023-05-18 15:35:00,174.580001,174.830001,174.535003,174.61,551818.0
1684424400,0,2023-05-18 15:40:00,174.615005,174.880004,174.559997,174.809997,485238.0
1684424700,0,2023-05-18 15:45:00,174.820007,175.009994,174.800003,174.949905,973188.0
1684425000,0,2023-05-18 15:50:00,174.940002,175.0,174.919998,174.949996,762859.0
1684425300,0,2023-05-18 15:55:00,174.940002,174.949996,174.630004,174.805694,996003.0
1684425600,0,2023-05-18 16:00:00,174.800003,174.820007,174.700393,174.779998,372662.0
1684425900,0,2023-05-18 16:05:00,174.779998,174.817901,174.460006,174.660003,778288.0
1684426200,0,2023-05-18 16:10:00,174.660003,174.875,174.399993,174.419998,643328.0
1684426500,0,2023-05-18 16:15:00,174.419998,174.639999,174.279998,174.448593,725620.0
1684426800,0,2023-05-18 16:20:00,174.449996,174.455505,174.210006,174.311004,507511.0
1684427100,0,2023-05-18 16:25:00,174.309997,174.375,174.160003,174.36,380822.0
1684427400,0,2023-05-18 16:30:00,174.369995,174.449996,174.264999,174.440093,334475.0
1684427700,0,2023-05-18 16:35:00,174.440002,174.528106,174.288192,174.288192,322955.0
1684428000,0,2023-05-18 16:40:00,174.287902,174.440002,174.229995,174.412094,338643.0
1684428300,0,2023-05-18 16:45:00,174.414993,174.440002,174.259994,174.319,360601.0
1684428600,0,2023-05-18 16:50:00,174.309997,174.389999,174.199996,174.369995,297966.0
1684428900,0,2023-05-18 16:55:00,174.365005,174.365005,174.130004,174.279693,516245.0
1684429200,0,2023-05-18 17:00:00,174.279998,174.615005,174.270004,174.594299,589679.0
1684429500,0,2023-05-18 17:05:00,174.600006,174.630004,174.440002,174.617706,401757.0
1684429800,0,2023-05-18 17:10:00,174.61,174.619995,174.389999,174.455001,268861.0
1684430100,0,2023-05-18 17:15:00,174.460006,174.649993,174.425003,174.61,301366.0
1684430400,0,2023-05-18 17:20:00,174.61,174.75,174.589996,174.742492,403282.0
1684430700,0,2023-05-18 17:25:00,174.749893,174.850006,174.259994,174.279998,813184.0
1684431000,0,2023-05-18 17:30:00,174.279998,174.419998,174.220001,174.380004,385264.0
1684431300,0,2023-05-18 17:35:00,174.369995,174.440002,174.229995,174.240005,435289.0
1684431600,0,2023-05-18 17:40:00,174.235,174.339996,174.169998,174.199996,262472.0
1684431900,0,2023-05-18 17:45:00,174.190002,174.270004,174.029998,174.209899,372261.0
1684432200,0,2023-05-18 17:50:00,174.190002,174.199996,173.929992,173.955307,413642.0
1684432500,0,2023-05-18 17:55:00,173.951797,173.960006,173.759994,173.820098,490602.0
1684432800,0,2023-05-18 18:00:00,173.824996,173.929992,173.679992,173.850006,318779.0
1684433100,0,2023-05-18 18:05:00,173.839996,173.919998,173.731994,173.809997,320327.0
1684433400,0,2023-05-18 18:10:00,173.809997,173.910003,173.789993,173.899993,373387.0
1684433700,0,2023-05-18 18:15:00,173.890396,174.190002,173.890396,174.179992,388160.0
1684434000,0,2023-05-18 18:20:00,174.179992,174.270004,174.160003,174.199996,364712.0
1684434300,0,2023-05-18 18:25:00,174.220001,174.270004,174.089996,174.11,270747.0
1684434600,0,2023-05-18 18:30:00,174.11,174.253295,174.11,174.225006,285249.0
1684434900,0,2023-05-18 18:35:00,174.222305,174.479995,174.205001,174.479995,458316.0
1684435200,0,2023-05-18 18:40:00,174.490005,174.5,174.309997,174.388107,356915.0
1684435500,0,2023-05-18 18:45:00,174.389999,174.660003,174.380004,174.660003,425113.0
1684435800,0,2023-05-18 18:50:00,174.660003,174.690002,174.480102,174.505004,330291.0
1684436100,0,2023-05-18 18:55:00,174.5,174.539993,174.414993,174.425003,400367.0
1684436400,0,2023-05-18 19:00:00,174.425003,174.529998,174.335006,174.335006,499801.0
1684436700,0,2023-05-18 19:05:00,174.335006,174.339996,174.220001,174.289993,446551.0
1684437000,0,2023-05-18 19:10:00,174.289993,174.349899,174.240005,174.259994,739042.0
1684437300,0,2023-05-18 19:15:00,174.259902,174.690002,174.250106,174.639892,747108.0
1684437600,0,2023-05-18 19:20:00,174.639999,174.660003,174.449996,174.5,597420.0
1684437900,0,2023-05-18 19:25:00,174.494995,174.529998,174.384994,174.5,514442.0
1684438200,0,2023-05-18 19:30:00,174.509994,174.639999,174.509994,174.570007,566398.0
1684438500,0,2023-05-18 19:35:00,174.570007,174.619995,174.479995,174.595001,969587.0
1684438800,0,2023-05-18 19:40:00,174.589996,174.960006,174.554992,174.919998,887742.0
1684439100,0,2023-05-18 19:45:00,174.919998,175.020004,174.830001,174.875,1119157.0
1684439400,0,2023-05-18 19:50:00,174.875,175.119995,174.809997,174.889999,3140902.0
1684439700,0,2023-05-18 19:55:00,174.889999,175.240005,174.755004,175.066192,2823513.0
1684503000,0,2023-05-19 13:30:00,176.389999,176.389999,175.550003,175.835006,4923048.0
1684503300,0,2023-05-19 13:35:00,175.869995,176.0,175.589996,175.949996,822210.0
1684503600,0,2023-05-19 13:40:00,175.960006,176.139999,175.695007,175.7574,1095156.0
1684503900,0,2023-05-19 13:45:00,175.755004,175.800003,175.529998,175.669998,901517.0
1684504200,0,2023-05-19 13:50:00,175.669998,175.880004,175.589996,175.604995,677517.0
1684504500,0,2023-05-19 13:55:00,175.61,176.0,175.61,176.0,646017.0
1684504800,0,2023-05-19 14:00:00,175.994995,176.020004,175.419998,175.554199,1028643.0
1684505100,0,2023-05-19 14:05:00,175.559997,175.789993,175.449996,175.770004,548340.0
1684505400,0,2023-05-19 14:10:00,175.785003,175.964996,175.460006,175.850006,583278.0
1684505700,0,2023-05-19 14:15:00,175.850006,175.979995,175.785003,175.86,452371.0
1684506000,0,2023-05-19 14:20:00,175.869995,175.990005,175.832,175.960006,473391.0
1684506300,0,2023-05-19 14:25:00,175.949996,176.020004,175.830001,175.880004,508894.0
1684506600,0,2023-05-19 14:30:00,175.875,176.190002,175.86,176.169998,695913.0
1684506900,0,2023-05-19 14:35:00,176.169998,176.264999,175.86,176.259994,939371.0
1684507200,0,2023-05-19 14:40:00,176.270004,176.289993,175.920104,176.0699,636834.0
1684507500,0,2023-05-19 14:45:00,176.065002,176.080001,175.580001,175.619995,601958.0
1684507800,0,2023-05-19 14:50:00,175.619995,175.770004,175.559997,175.630004,530830.0
1684508100,0,2023-05-19 14:55:00,175.639999,175.759994,175.399993,175.699996,518142.0
1684508400,0,2023-05-19 15:00:00,175.705001,175.985,175.61,175.985,418616.0
1684508700,0,2023-05-19 15:05:00,175.970001,175.985,175.649993,175.820007,654727.0
1684509000,0,2023-05-19 15:10:00,175.809997,175.970001,175.602005,175.759994,651294.0
1684509300,0,2023-05-19 15:15:00,175.75,175.970001,175.509994,175.820007,687688.0
1684509600,0,2023-05-19 15:20:00,175.809997,176.020004,175.75,175.809997,622242.0
1684509900,0,2023-05-19 15:25:00,175.809997,175.998001,175.470001,175.475906,626243.0
1684510200,0,2023-05-19 15:30:00,175.460006,175.600006,175.339996,175.517898,690096.0
1684510500,0,2023-05-19 15:35:00,175.539993,175.649993,175.279998,175.369995,623420.0
1684510800,0,2023-05-19 15:40:00,175.36,175.589996,175.210006,175.589996,669739.0
1684511100,0,2023-05-19 15:45:00,175.570007,175.75,175.529998,175.667205,466129.0
1684511400,0,2023-05-19 15:50:00,175.679992,175.789993,175.589996,175.75,452198.0
1684511700,0,2023-05-19 15:55:00,175.75,175.979995,175.559997,175.645004,745299.0
1684512000,0,2023-05-19 16:00:00,175.639999,175.800003,175.460006,175.539993,793091.0
1684512300,0,2023-05-19 16:05:00,175.529998,175.639999,175.440002,175.554992,424718.0
1684512600,0,2023-05-19 16:10:00,175.554992,175.570007,175.389999,175.445007,303823.0
1684512900,0,2023-05-19 16:15:00,175.445007,175.690002,175.350006,175.630004,524877.0
1684513200,0,2023-05-19 16:20:00,175.630004,175.824996,175.619995,175.714996,335089.0
1684513500,0,2023-05-19 16:25:00,175.720001,175.759902,175.432693,175.440002,301227.0
1684513800,0,2023-05-19 16:30:00,175.429992,175.429992,175.119995,175.169998,477242.0
1684514100,0,2023-05-19 16:35:00,175.149993,175.419998,175.11,175.339996,426011.0
1684514400,0,2023-05-19 16:40:00,175.339996,175.470001,175.269897,175.470001,326297.0
1684514700,0,2023-05-19 16:45:00,175.470001,175.575805,175.300003,175.380004,722679.0
1684515000,0,2023-05-19 16:50:00,175.385604,175.399993,175.085006,175.330703,634898.0
1684515300,0,2023-05-19 16:55:00,175.313705,175.419998,175.244995,175.330001,248104.0
1684515600,0,2023-05-19 17:00:00,175.320007,175.509902,175.259994,175.471801,341406.0
1684515900,0,2023-05-19 17:05:00,175.479995,175.619903,175.430206,175.475006,319329.0
1684516200,0,2023-05-19 17:10:00,175.460006,175.621597,175.339996,175.61,1088283.0
1684516500,0,2023-05-19 17:15:00,175.615005,175.789993,175.580001,175.744995,376184.0
1684516800,0,2023-05-19 17:20:00,175.744995,175.779998,175.630004,175.759994,251117.0
1684517100,0,2023-05-19 17:25:00,175.75,175.770004,175.630004,175.735,273512.0
1684517400,0,2023-05-19 17:30:00,175.740005,175.794998,175.580093,175.794998,249357.0
1684517700,0,2023-05-19 17:35:00,175.794998,175.835006,175.695007,175.815002,297146.0
1684518000,0,2023-05-19 17:40:00,175.809997,175.889999,175.479995,175.548294,319312.0
1684518300,0,2023-05-19 17:45:00,175.539993,175.649993,175.399993,175.440002,378925.0
1684518600,0,2023-05-19 17:50:00,175.440002,175.544998,175.324996,175.494995,268631.0
1684518900,0,2023-05-19 17:55:00,175.4971,175.529998,175.300003,175.320007,209914.0
1684519200,0,2023-05-19 18:00:00,175.320007,175.380004,175.229995,175.289993,315072.0
1684519500,0,2023-05-19 18:05:00,175.289993,175.36,175.210006,175.259994,228278.0
1684519800,0,2023-05-19 18:10:00,175.259994,175.300003,175.149993,175.229995,479367.0
1684520100,0,2023-05-19 18:15:00,175.229904,175.520004,175.100006,175.479995,483860.0
1684520400,0,2023-05-19 18:20:00,175.479995,175.539993,175.419998,175.509994,260808.0
1684520700,0,2023-05-19 18:25:00,175.509994,175.516998,175.210098,175.232192,444490.0
1684521000,0,2023-05-19 18:30:00,175.241195,175.300003,175.139999,175.240005,338524.0
1684521300,0,2023-05-19 18:35:00,175.240005,175.414993,175.229995,175.365005,341680.0
1684521600,0,2023-05-19 18:40:00,175.369995,175.380004,175.259994,175.375,219461.0
1684521900,0,2023-05-19 18:45:00,175.379898,175.379898,175.169998,175.225006,335255.0
1684522200,0,2023-05-19 18:50:00,175.225006,175.539993,175.210006,175.479995,491951.0
1684522500,0,2023-05-19 18:55:00,175.475006,175.600006,175.463394,175.529998,304380.0
1684522800,0,2023-05-19 19:00:00,175.5289,175.550003,175.330001,175.36,319618.0
1684523100,0,2023-05-19 19:05:00,175.358901,175.410003,175.259902,175.36,331251.0
1684523400,0,2023-05-19 19:10:00,175.36,175.600006,175.351104,175.600006,321210.0
1684523700,0,2023-05-19 19:15:00,175.589996,175.595001,175.440002,175.479995,310061.0
1684524000,0,2023-05-19 19:20:00,175.470001,175.475006,175.300003,175.380004,384063.0
1684524300,0,2023-05-19 19:25:00,175.389999,175.399993,175.121093,175.130004,545806.0
1684524600,0,2023-05-19 19:30:00,175.139999,175.199996,175.070007,175.11,465980.0
1684524900,0,2023-05-19 19:35:00,175.100006,175.255004,175.089996,175.175003,476943.0
1684525200,0,2023-05-19 19:40:00,175.179992,175.220001,175.095001,175.169799,596266.0
1684525500,0,2023-05-19 19:45:00,175.169998,175.205001,175.080001,175.119995,713887.0
1684525800,0,2023-05-19 19:50:00,175.11,175.36,174.940002,175.210006,1221282.0
1684526100,0,2023-05-19 19:55:00,175.214996,175.289993,175.020004,175.190002,1976239.0
1684762200,0,2023-05-22 13:30:00,173.979995,174.470001,173.649993,174.369995,3560273.0
1684762500,0,2023-05-22 13:35:00,174.36,174.669906,174.139999,174.509994,961705.0
1684762800,0,2023-05-22 13:40:00,174.509994,174.710006,174.149993,174.25,841796.0
1684763100,0,2023-05-22 13:45:00,174.225006,174.600006,174.169998,174.440093,863326.0
1684763400,0,2023-05-22 13:50:00,174.448806,174.679992,174.350006,174.401,773132.0
1684763700,0,2023-05-22 13:55:00,174.399993,174.479995,173.985,174.019897,858494.0
1684764000,0,2023-05-22 14:00:00,174.014999,174.210006,173.889999,174.091003,762426.0
1684764300,0,2023-05-22 14:05:00,174.100006,174.25,173.449996,173.660003,992335.0
1684764600,0,2023-05-22 14:10:00,173.634994,174.089996,173.590103,173.962295,888827.0
1684764900,0,2023-05-22 14:15:00,173.970001,174.240005,173.839996,174.240005,579826.0
1684765200,0,2023-05-22 14:20:00,174.229995,174.380004,173.929992,174.300003,711784.0
1684765500,0,2023-05-22 14:25:00,174.309997,174.339996,174.154998,174.192001,552214.0
1684765800,0,2023-05-22 14:30:00,174.199996,174.279693,174.059997,174.11,370536.0
1684766100,0,2023-05-22 14:35:00,174.115005,174.119995,173.990005,174.080001,491239.0
1684766400,0,2023-05-22 14:40:00,174.070007,174.139999,173.830001,173.840698,475854.0
1684766700,0,2023-05-22 14:45:00,173.850006,173.929992,173.744995,173.850006,397952.0
1684767000,0,2023-05-22 14:50:00,173.850006,173.895004,173.669998,173.699996,405136.0
1684767300,0,2023-05-22 14:55:00,173.699996,173.940002,173.600006,173.904998,577169.0
1684767600,0,2023-05-22 15:00:00,173.904998,174.009994,173.830001,173.949996,536939.0
1684767900,0,2023-05-22 15:05:00,173.949996,174.076004,173.850006,174.009994,412826.0
1684768200,0,2023-05-22 15:10:00,174.0,174.119995,173.910003,174.022705,335949.0
1684768500,0,2023-05-22 15:15:00,174.032302,174.439895,174.020004,174.439895,696312.0
1684768800,0,2023-05-22 15:20:00,174.429992,174.600006,174.335006,174.570098,447596.0
1684769100,0,2023-05-22 15:25:00,174.570007,174.570007,174.410003,174.4888,337781.0
1684769400,0,2023-05-22 15:30:00,174.479995,174.529998,174.289993,174.354995,446660.0
1684769700,0,2023-05-22 15:35:00,174.339996,174.529998,174.320007,174.460006,341517.0
1684770000,0,2023-05-22 15:40:00,174.449996,174.550003,174.389999,174.519897,289123.0
1684770300,0,2023-05-22 15:45:00,174.509994,174.509994,174.169998,174.184997,362679.0
1684770600,0,2023-05-22 15:50:00,174.180099,174.240005,174.100097,174.229995,326322.0
1684770900,0,2023-05-22 15:55:00,174.229995,174.419998,174.2191,174.339096,305284.0
1684771200,0,2023-05-22 16:00:00,174.335006,174.449996,174.188995,174.214996,403669.0
1684771500,0,2023-05-22 16:05:00,174.220001,174.220001,173.929992,174.009994,419591.0
1684771800,0,2023-05-22 16:10:00,174.020004,174.270004,174.014999,174.270004,338160.0
1684772100,0,2023-05-22 16:15:00,174.259994,174.339904,174.151504,174.235,292807.0
1684772400,0,2023-05-22 16:20:00,174.225006,174.320007,174.125,174.199996,260877.0
1684772700,0,2023-05-22 16:25:00,174.179992,174.320007,174.119995,174.160003,254514.0
1684773000,0,2023-05-22 16:30:00,174.145004,174.286407,174.080001,174.160003,356619.0
1684773300,0,2023-05-22 16:35:00,174.166595,174.255004,173.919998,173.945007,367267.0
1684773600,0,2023-05-22 16:40:00,173.945007,174.059997,173.910003,173.990005,373389.0
1684773900,0,2023-05-22 16:45:00,173.990005,174.149993,173.929992,174.054,1012452.0
1684774200,0,2023-05-22 16:50:00,174.059997,174.199996,174.039993,174.115005,214200.0
1684774500,0,2023-05-22 16:55:00,174.11,174.220001,174.085006,174.210006,201994.0
1684774800,0,2023-05-22 17:00:00,174.220001,174.322906,174.179992,174.216995,313199.0
1684775100,0,2023-05-22 17:05:00,174.210006,174.320007,174.149993,174.236297,243548.0
1684775400,0,2023-05-22 17:10:00,174.240005,174.341003,174.020004,174.049896,532641.0
1684775700,0,2023-05-22 17:15:00,174.039993,174.149993,173.869995,174.104995,406320.0
1684776000,0,2023-05-22 17:20:00,174.100006,174.330001,174.100006,174.320007,311833.0
1684776300,0,2023-05-22 17:25:00,174.320007,174.389999,174.220001,174.220001,271700.0
1684776600,0,2023-05-22 17:30:00,174.229995,174.449996,174.210006,174.449996,347420.0
1684776900,0,2023-05-22 17:35:00,174.449996,174.458892,174.330001,174.429992,214258.0
1684777200,0,2023-05-22 17:40:00,174.440002,174.520004,174.36,174.485,274990.0
1684777500,0,2023-05-22 17:45:00,174.479995,174.509994,174.369995,174.414993,257312.0
1684777800,0,2023-05-22 17:50:00,174.410003,174.419998,174.229995,174.243499,193555.0
1684778100,0,2023-05-22 17:55:00,174.240005,174.337905,174.199996,174.235,248993.0
1684778400,0,2023-05-22 18:00:00,174.239898,174.289993,174.195007,174.229995,225049.0
1684778700,0,2023-05-22 18:05:00,174.225006,174.259994,174.150207,174.25,221831.0
1684779000,0,2023-05-22 18:10:00,174.25,174.259994,174.089996,174.119995,236245.0
1684779300,0,2023-05-22 18:15:00,174.11,174.315002,174.100006,174.225006,384590.0
1684779600,0,2023-05-22 18:20:00,174.220001,174.289993,174.160003,174.160003,240406.0
1684779900,0,2023-05-22 18:25:00,174.160003,174.320007,174.130004,174.320007,372394.0
1684780200,0,2023-05-22 18:30:00,174.320007,174.350006,174.270004,174.330001,196510.0
1684780500,0,2023-05-22 18:35:00,174.324996,174.354995,174.274993,174.294998,258815.0
1684780800,0,2023-05-22 18:40:00,174.300003,174.399993,174.279998,174.350006,220692.0
1684781100,0,2023-05-22 18:45:00,174.350006,174.410003,174.270004,174.410003,290614.0
1684781400,0,2023-05-22 18:50:00,174.404998,174.619995,174.404998,174.425003,419895.0
1684781700,0,2023-05-22 18:55:00,174.419998,174.419998,174.244995,174.375,314253.0
1684782000,0,2023-05-22 19:00:00,174.369995,174.443893,174.279998,174.330093,289634.0
1684782300,0,2023-05-22 19:05:00,174.335006,174.449996,174.289993,174.335006,373645.0
1684782600,0,2023-05-22 19:10:00,174.331604,174.498703,174.279998,174.3815,642218.0
1684782900,0,2023-05-22 19:15:00,174.380004,174.490005,174.300003,174.440002,318390.0
1684783200,0,2023-05-22 19:20:00,174.445007,174.445007,174.229995,174.259994,317795.0
1684783500,0,2023-05-22 19:25:00,174.264999,174.289901,174.100006,174.220001,363887.0
1684783800,0,2023-05-22 19:30:00,174.229995,174.289993,174.164993,174.164993,314665.0
1684784100,0,2023-05-22 19:35:00,174.169998,174.169998,174.035003,174.146896,396119.0
1684784400,0,2023-05-22 19:40:00,174.149703,174.259994,174.139999,174.259994,473977.0
1684784700,0,2023-05-22 19:45:00,174.255004,174.5,174.25,174.259994,593550.0
1684785000,0,2023-05-22 19:50:00,174.25,174.339996,174.130004,174.225006,830966.0
1684785300,0,2023-05-22 19:55:00,174.225006,174.309997,174.070007,174.240005,1641598.0
1684848600,0,2023-05-23 13:30:00,173.130004,173.320007,172.649993,172.863204,3040975.0
1684848900,0,2023-05-23 13:35:00,172.854995,172.989898,172.639999,172.699996,826075.0
1684849200,0,2023-05-23 13:40:00,172.710006,173.379394,172.682205,172.934997,981813.0
1684849500,0,2023-05-23 13:45:00,172.919998,173.119995,172.550003,172.809997,919942.0
1684849800,0,2023-05-23 13:50:00,172.794998,172.86,172.61,172.800003,517284.0
1684850100,0,2023-05-23 13:55:00,172.794998,173.029998,172.710006,172.938003,646745.0
1684850400,0,2023-05-23 14:00:00,172.940002,173.190002,172.880004,172.895004,667216.0
1684850700,0,2023-05-23 14:05:00,172.899993,173.019897,172.781204,172.9608,478065.0
1684851000,0,2023-05-23 14:10:00,172.953399,173.020004,172.809997,172.889999,359381.0
1684851300,0,2023-05-23 14:15:00,172.895004,173.11,172.779998,173.089996,506415.0
1684851600,0,2023-05-23 14:20:00,173.089996,173.190002,172.9216,172.9216,456785.0
1684851900,0,2023-05-23 14:25:00,172.925003,172.990005,172.820007,172.850006,335599.0
1684852200,0,2023-05-23 14:30:00,172.850006,172.929992,172.744995,172.850006,444274.0
1684852500,0,2023-05-23 14:35:00,172.86,173.160003,172.809997,173.155197,420015.0
1684852800,0,2023-05-23 14:40:00,173.154998,173.154998,172.899993,172.910003,449048.0
1684853100,0,2023-05-23 14:45:00,172.899993,173.050003,172.811004,172.904998,446189.0
1684853400,0,2023-05-23 14:50:00,172.910003,172.949996,172.684997,172.880004,483458.0
1684853700,0,2023-05-23 14:55:00,172.869995,172.990005,172.800003,172.913497,330996.0
1684854000,0,2023-05-23 15:00:00,172.910003,172.981903,172.830001,172.919998,318341.0
1684854300,0,2023-05-23 15:05:00,172.914993,173.160003,172.865005,173.046203,275560.0
1684854600,0,2023-05-23 15:10:00,173.050003,173.139999,172.990005,173.059997,320101.0
1684854900,0,2023-05-23 15:15:00,173.065002,173.138793,172.950195,172.990005,271592.0
1684855200,0,2023-05-23 15:20:00,172.990005,173.179992,172.970001,173.089996,389146.0
1684855500,0,2023-05-23 15:25:00,173.095001,173.119903,173.0,173.014999,256379.0
1684855800,0,2023-05-23 15:30:00,173.020004,173.039993,172.850006,172.854995,395284.0
1684856100,0,2023-05-23 15:35:00,172.854995,172.880004,172.800003,172.804992,309866.0
1684856400,0,2023-05-23 15:40:00,172.804992,172.889999,172.75,172.785003,296998.0
1684856700,0,2023-05-23 15:45:00,172.785003,172.830001,172.580001,172.639999,436574.0
1684857000,0,2023-05-23 15:50:00,172.630004,172.719894,172.520004,172.714996,413422.0
1684857300,0,2023-05-23 15:55:00,172.720001,172.820007,172.690002,172.725006,332717.0
1684857600,0,2023-05-23 16:00:00,172.729995,172.810501,172.669998,172.710006,294474.0
1684857900,0,2023-05-23 16:05:00,172.710006,172.75,172.580001,172.649993,305477.0
1684858200,0,2023-05-23 16:10:00,172.645004,172.699996,172.539993,172.684997,296094.0
1684858500,0,2023-05-23 16:15:00,172.679992,172.720001,172.554992,172.660003,246582.0
1684858800,0,2023-05-23 16:20:00,172.660003,172.740005,172.630096,172.699996,1187585.0
1684859100,0,2023-05-23 16:25:00,172.705001,172.714996,172.569702,172.600006,226724.0
1684859400,0,2023-05-23 16:30:00,172.589996,172.648605,172.429992,172.449996,397824.0
1684859700,0,2023-05-23 16:35:00,172.449996,172.5,172.020004,172.169998,851867.0
1684860000,0,2023-05-23 16:40:00,172.160003,172.221206,171.949996,171.975006,640692.0
1684860300,0,2023-05-23 16:45:00,171.970001,172.039993,171.770004,171.820007,543919.0
1684860600,0,2023-05-23 16:50:00,171.820007,172.029998,171.785003,171.949996,456471.0
1684860900,0,2023-05-23 16:55:00,171.949996,171.990097,171.880004,171.940093,409230.0
1684861200,0,2023-05-23 17:00:00,171.949996,172.080001,171.910003,172.019897,405548.0
1684861500,0,2023-05-23 17:05:00,172.009994,172.279998,171.940002,172.25,301383.0
1684861800,0,2023-05-23 17:10:00,172.25,172.300003,172.210006,172.298797,219058.0
1684862100,0,2023-05-23 17:15:00,172.2984,172.429992,172.279998,172.419998,209646.0
1684862400,0,2023-05-23 17:20:00,172.410003,172.419998,172.25,172.389999,231948.0
1684862700,0,2023-05-23 17:25:00,172.390792,172.479995,172.034698,172.074996,424138.0
1684863000,0,2023-05-23 17:30:00,172.070007,172.074996,171.86,171.880004,546129.0
1684863300,0,2023-05-23 17:35:00,171.880004,172.119995,171.869995,172.035003,303939.0
1684863600,0,2023-05-23 17:40:00,172.029998,172.229797,172.029998,172.179992,249721.0
1684863900,0,2023-05-23 17:45:00,172.190002,172.264999,172.169998,172.190002,233858.0
1684864200,0,2023-05-23 17:50:00,172.190002,172.330001,172.11,172.315002,235765.0
1684864500,0,2023-05-23 17:55:00,172.309997,172.339797,172.119995,172.160003,178618.0
1684864800,0,2023-05-23 18:00:00,172.170303,172.300003,172.111999,172.235,218241.0
1684865100,0,2023-05-23 18:05:00,172.238494,172.300003,172.070007,172.130004,302596.0
1684865400,0,2023-05-23 18:10:00,172.130004,172.199996,172.0,172.050598,266036.0
1684865700,0,2023-05-23 18:15:00,172.050003,172.080001,171.779998,171.871002,564858.0
1684866000,0,2023-05-23 18:20:00,171.869995,171.960006,171.559997,171.579895,1711527.0
1684866300,0,2023-05-23 18:25:00,171.572097,171.748001,171.5,171.654998,623422.0
1684866600,0,2023-05-23 18:30:00,171.654998,171.940002,171.580001,171.779998,416141.0
1684866900,0,2023-05-23 18:35:00,171.779998,171.845001,171.580001,171.669998,305722.0
1684867200,0,2023-05-23 18:40:00,171.669998,171.820007,171.580001,171.729995,384856.0
1684867500,0,2023-05-23 18:45:00,171.710006,171.809997,171.61,171.729995,282347.0
1684867800,0,2023-05-23 18:50:00,171.710006,171.889999,171.710006,171.854995,440895.0
1684868100,0,2023-05-23 18:55:00,171.86,171.889999,171.789993,171.820007,257913.0
1684868400,0,2023-05-23 19:00:00,171.830001,171.880004,171.660003,171.710006,431927.0
1684868700,0,2023-05-23 19:05:00,171.710006,171.770004,171.520004,171.619995,445438.0
1684869000,0,2023-05-23 19:10:00,171.619995,171.759994,171.615005,171.75,381589.0
1684869300,0,2023-05-23 19:15:00,171.740005,171.75,171.279998,171.310699,540970.0
1684869600,0,2023-05-23 19:20:00,171.315002,171.600006,171.274993,171.565002,599218.0
1684869900,0,2023-05-23 19:25:00,171.570007,171.630004,171.509994,171.619506,345008.0
1684870200,0,2023-05-23 19:30:00,171.619995,171.729995,171.61,171.664993,443113.0
1684870500,0,2023-05-23 19:35:00,171.660003,171.735,171.539993,171.729995,426349.0
1684870800,0,2023-05-23 19:40:00,171.729995,171.770004,171.634796,171.759994,503420.0
1684871100,0,2023-05-23 19:45:00,171.770004,171.979995,171.75,171.925003,704041.0
1684871400,0,2023-05-23 19:50:00,171.925003,172.020004,171.720001,171.784606,1342159.0
1684871700,0,2023-05-23 19:55:00,171.789993,171.86,171.490005,171.550003,3615954.0
1684935000,0,2023-05-24 13:30:00,171.089996,172.0,170.520004,171.800292,3012561.0
1684935300,0,2023-05-24 13:35:00,171.809997,172.089996,171.710006,171.794998,1019982.0
1684935600,0,2023-05-24 13:40:00,171.800003,172.220001,171.669998,172.11,876659.0
1684935900,0,2023-05-24 13:45:00,172.125,172.270004,171.820007,172.009994,812287.0
1684936200,0,2023-05-24 13:50:00,171.990005,172.056701,171.589996,171.660003,612394.0
1684936500,0,2023-05-24 13:55:00,171.634994,172.179992,171.619995,171.835006,777116.0
1684936800,0,2023-05-24 14:00:00,171.839996,171.919906,171.669998,171.779998,644196.0
1684937100,0,2023-05-24 14:05:00,171.770004,171.779998,171.61,171.705001,480402.0
1684937400,0,2023-05-24 14:10:00,171.710006,171.809906,171.419998,171.565002,602357.0
1684937700,0,2023-05-24 14:15:00,171.570007,171.710006,171.470001,171.511993,521478.0
1684938000,0,2023-05-24 14:20:00,171.505004,171.654998,171.225006,171.235,498794.0
1684938300,0,2023-05-24 14:25:00,171.235,171.389999,171.11,171.160003,443195.0
1684938600,0,2023-05-24 14:30:00,171.160003,171.259994,170.970001,171.046905,566091.0
1684938900,0,2023-05-24 14:35:00,171.050003,171.270004,171.0,171.240005,530974.0
1684939200,0,2023-05-24 14:40:00,171.229995,171.429992,171.139999,171.270004,502189.0
1684939500,0,2023-05-24 14:45:00,171.259994,171.600006,171.214996,171.339996,577859.0
1684939800,0,2023-05-24 14:50:00,171.36,171.389999,171.100006,171.125,361728.0
1684940100,0,2023-05-24 14:55:00,171.125,171.270004,171.119995,171.259994,263641.0
1684940400,0,2023-05-24 15:00:00,171.255004,171.270004,171.009994,171.089996,329734.0
1684940700,0,2023-05-24 15:05:00,171.100006,171.220001,170.960006,171.169998,408122.0
1684941000,0,2023-05-24 15:10:00,171.169998,171.289993,171.039993,171.050506,436846.0
1684941300,0,2023-05-24 15:15:00,171.054992,171.220001,171.005004,171.029998,284149.0
1684941600,0,2023-05-24 15:20:00,171.024993,171.509994,170.940002,171.5,456314.0
1684941900,0,2023-05-24 15:25:00,171.490005,171.679992,171.341995,171.369995,598477.0
1684942200,0,2023-05-24 15:30:00,171.369995,171.429992,171.029998,171.039993,491498.0
1684942500,0,2023-05-24 15:35:00,171.035003,171.119995,170.949996,171.044998,325168.0
1684942800,0,2023-05-24 15:40:00,171.059997,171.160003,170.764999,170.875,441579.0
1684943100,0,2023-05-24 15:45:00,170.852005,171.119995,170.770004,171.089996,361001.0
1684943400,0,2023-05-24 15:50:00,171.100006,171.160003,170.869995,170.927398,354312.0
1684943700,0,2023-05-24 15:55:00,170.929901,171.11,170.889999,171.0,242488.0
1684944000,0,2023-05-24 16:00:00,171.005004,171.199996,170.959304,171.130004,274185.0
1684944300,0,2023-05-24 16:05:00,171.149993,171.320007,171.100006,171.199905,330719.0
1684944600,0,2023-05-24 16:10:00,171.199905,171.242401,170.919998,171.177505,299436.0
1684944900,0,2023-05-24 16:15:00,171.169998,171.169998,170.779998,170.858993,338829.0
1684945200,0,2023-05-24 16:20:00,170.86,170.889999,170.61,170.729995,380411.0
1684945500,0,2023-05-24 16:25:00,170.75,170.807296,170.589996,170.634994,252571.0
1684945800,0,2023-05-24 16:30:00,170.634994,170.779998,170.535003,170.759994,1723341.0
1684946100,0,2023-05-24 16:35:00,170.779998,170.869995,170.720001,170.830001,241578.0
1684946400,0,2023-05-24 16:40:00,170.835006,171.020004,170.789993,170.815002,304055.0
1684946700,0,2023-05-24 16:45:00,170.804992,170.869995,170.740005,170.804992,207981.0
1684947000,0,2023-05-24 16:50:00,170.800003,171.0,170.800003,171.0,206605.0
1684947300,0,2023-05-24 16:55:00,171.0,171.100006,170.979995,171.100006,238854.0
1684947600,0,2023-05-24 17:00:00,171.100006,171.100006,170.919998,170.919998,266235.0
1684947900,0,2023-05-24 17:05:00,170.914993,171.039993,170.871902,170.970001,211510.0
1684948200,0,2023-05-24 17:10:00,170.979995,171.0,170.850006,170.854995,233100.0
1684948500,0,2023-05-24 17:15:00,170.850006,171.185806,170.850006,171.160095,245371.0
1684948800,0,2023-05-24 17:20:00,171.169998,171.380004,171.149993,171.214996,517312.0
1684949100,0,2023-05-24 17:25:00,171.220001,171.25,171.089996,171.175003,237992.0
1684949400,0,2023-05-24 17:30:00,171.179992,171.330001,171.128692,171.300003,214737.0
1684949700,0,2023-05-24 17:35:00,171.289993,171.440002,171.289993,171.375,289003.0
1684950000,0,2023-05-24 17:40:00,171.375,171.570007,171.3703,171.554992,362120.0
1684950300,0,2023-05-24 17:45:00,171.559997,171.679992,171.479995,171.660003,418099.0
1684950600,0,2023-05-24 17:50:00,171.654998,171.779998,171.619995,171.639999,465251.0
1684950900,0,2023-05-24 17:55:00,171.641204,171.667205,171.520004,171.622695,201975.0
1684951200,0,2023-05-24 18:00:00,171.630004,171.800003,171.320007,171.354995,384110.0
1684951500,0,2023-05-24 18:05:00,171.354995,171.520004,171.181594,171.199996,291782.0
1684951800,0,2023-05-24 18:10:00,171.190002,171.410003,171.100097,171.389999,347785.0
1684952100,0,2023-05-24 18:15:00,171.380004,171.539993,171.304992,171.348297,284742.0
1684952400,0,2023-05-24 18:20:00,171.350006,171.380004,171.220001,171.369995,215008.0
1684952700,0,2023-05-24 18:25:00,171.364196,171.379898,171.118896,171.190002,237490.0
1684953000,0,2023-05-24 18:30:00,171.179992,171.199996,171.029998,171.150894,245797.0
1684953300,0,2023-05-24 18:35:00,171.140106,171.320007,171.119995,171.229995,294922.0
1684953600,0,2023-05-24 18:40:00,171.229995,171.350006,171.220001,171.309997,215750.0
1684953900,0,2023-05-24 18:45:00,171.289993,171.389999,171.25,171.274993,225079.0
1684954200,0,2023-05-24 18:50:00,171.274398,171.440002,171.240005,171.289993,373779.0
1684954500,0,2023-05-24 18:55:00,171.289993,171.365005,171.25,171.330001,345070.0
1684954800,0,2023-05-24 19:00:00,171.330001,171.330001,171.149993,171.179992,232469.0
1684955100,0,2023-05-24 19:05:00,171.190002,171.399993,171.150604,171.375,303676.0
1684955400,0,2023-05-24 19:10:00,171.369995,171.490005,171.330001,171.460006,322690.0
1684955700,0,2023-05-24 19:15:00,171.464996,171.929992,171.429992,171.884994,624095.0
1684956000,0,2023-05-24 19:20:00,171.904998,172.149993,171.880004,172.059997,821637.0
1684956300,0,2023-05-24 19:25:00,172.070007,172.199996,172.039993,172.104995,465354.0
1684956600,0,2023-05-24 19:30:00,172.11,172.418304,172.11,172.270004,775407.0
1684956900,0,2023-05-24 19:35:00,172.2742,172.309997,171.949996,172.169998,519032.0
1684957200,0,2023-05-24 19:40:00,172.169998,172.220001,171.899993,171.949996,549126.0
1684957500,0,2023-05-24 19:45:00,171.960006,172.1082,171.824996,171.975006,547168.0
1684957800,0,2023-05-24 19:50:00,171.970001,172.020004,171.649993,171.919998,962215.0
1684958100,0,2023-05-24 19:55:00,171.940002,171.960006,171.649993,171.830001,1873654.0
1685021400,0,2023-05-25 13:30:00,172.410003,173.220001,172.050003,172.179992,4488820.0
1685021700,0,2023-05-25 13:35:00,172.190002,172.830001,172.130004,172.740005,1126360.0
1685022000,0,2023-05-25 13:40:00,172.75,173.119995,172.479995,172.729995,1013478.0
1685022300,0,2023-05-25 13:45:00,172.741104,173.019104,172.300003,172.449996,917004.0
1685022600,0,2023-05-25 13:50:00,172.449996,172.658706,172.169998,172.654998,658068.0
1685022900,0,2023-05-25 13:55:00,172.660003,172.820007,172.470001,172.509994,540819.0
1685023200,0,2023-05-25 14:00:00,172.514999,172.869995,172.449996,172.625,820422.0
1685023500,0,2023-05-25 14:05:00,172.61,172.721099,172.289993,172.309997,614597.0
1685023800,0,2023-05-25 14:10:00,172.304992,172.309997,172.020004,172.210006,605697.0
1685024100,0,2023-05-25 14:15:00,172.199996,172.399993,172.039993,172.059906,474789.0
1685024400,0,2023-05-25 14:20:00,172.050003,172.065002,171.690002,171.720001,648235.0
1685024700,0,2023-05-25 14:25:00,171.720397,172.020004,171.699996,171.929992,452896.0
1685025000,0,2023-05-25 14:30:00,171.934997,172.139999,171.695007,172.139999,463655.0
1685025300,0,2023-05-25 14:35:00,172.130004,172.190002,172.009994,172.059997,503691.0
1685025600,0,2023-05-25 14:40:00,172.065002,172.330001,172.044998,172.240005,675579.0
1685025900,0,2023-05-25 14:45:00,172.25,172.414993,172.225006,172.369995,403997.0
1685026200,0,2023-05-25 14:50:00,172.369995,172.440002,172.225006,172.429992,472466.0
1685026500,0,2023-05-25 14:55:00,172.429992,172.520004,172.294998,172.419998,401600.0
1685026800,0,2023-05-25 15:00:00,172.429992,172.570007,172.369995,172.445007,454032.0
1685027100,0,2023-05-25 15:05:00,172.460006,172.770004,172.429992,172.720001,436204.0
1685027400,0,2023-05-25 15:10:00,172.720001,172.800003,172.580001,172.630004,470782.0
1685027700,0,2023-05-25 15:15:00,172.630004,172.710006,172.259994,172.350006,642757.0
1685028000,0,2023-05-25 15:20:00,172.350006,172.539901,172.320007,172.5,473052.0
1685028300,0,2023-05-25 15:25:00,172.5,172.539993,172.260192,172.270004,360495.0
1685028600,0,2023-05-25 15:30:00,172.274993,172.328201,171.925003,172.029998,522082.0
1685028900,0,2023-05-25 15:35:00,172.020004,172.149902,171.979995,172.029998,344780.0
1685029200,0,2023-05-25 15:40:00,172.050003,172.050003,171.755004,171.929992,362923.0
1685029500,0,2023-05-25 15:45:00,171.928298,172.134994,171.899993,172.11,282009.0
1685029800,0,2023-05-25 15:50:00,172.11,172.36,172.035003,172.139999,373148.0
1685030100,0,2023-05-25 15:55:00,172.160003,172.320007,172.11,172.320007,288640.0
1685030400,0,2023-05-25 16:00:00,172.315002,172.600006,172.304992,172.559997,415202.0
1685030700,0,2023-05-25 16:05:00,172.559997,172.630004,172.468704,172.520004,280728.0
1685031000,0,2023-05-25 16:10:00,172.520095,172.755004,172.507293,172.729995,337557.0
1685031300,0,2023-05-25 16:15:00,172.740005,172.970001,172.710006,172.960098,454693.0
1685031600,0,2023-05-25 16:20:00,172.970001,173.339996,172.880004,173.195007,778025.0
1685031900,0,2023-05-25 16:25:00,173.195007,173.604995,173.139999,173.600097,1067105.0
1685032200,0,2023-05-25 16:30:00,173.600006,173.729995,173.160003,173.169998,870072.0
1685032500,0,2023-05-25 16:35:00,173.164993,173.279998,173.044998,173.149993,444664.0
1685032800,0,2023-05-25 16:40:00,173.145004,173.339904,173.145004,173.160003,437012.0
1685033100,0,2023-05-25 16:45:00,173.169998,173.239898,173.009994,173.139999,338007.0
1685033400,0,2023-05-25 16:50:00,173.139999,173.308105,173.107696,173.134994,308836.0
1685033700,0,2023-05-25 16:55:00,173.130004,173.36,173.039993,173.0988,956868.0
1685034000,0,2023-05-25 17:00:00,173.11,173.179992,172.979995,173.024993,286754.0
1685034300,0,2023-05-25 17:05:00,173.029006,173.059997,172.875,172.880004,300900.0
1685034600,0,2023-05-25 17:10:00,172.889892,173.210006,172.839996,173.149993,421193.0
1685034900,0,2023-05-25 17:15:00,173.145004,173.25,173.115005,173.169998,336646.0
1685035200,0,2023-05-25 17:20:00,173.164993,173.229995,173.070007,173.117492,191645.0
1685035500,0,2023-05-25 17:25:00,173.119995,173.294998,173.11,173.199996,320230.0
1685035800,0,2023-05-25 17:30:00,173.199996,173.464996,173.169998,173.260101,349257.0
1685036100,0,2023-05-25 17:35:00,173.270004,173.279998,173.119903,173.219894,215573.0
1685036400,0,2023-05-25 17:40:00,173.218002,173.25,173.100006,173.25,265931.0
1685036700,0,2023-05-25 17:45:00,173.259994,173.289993,173.119995,173.190002,274519.0
1685037000,0,2023-05-25 17:50:00,173.184997,173.25,173.089996,173.160003,285618.0
1685037300,0,2023-05-25 17:55:00,173.164993,173.410003,173.130004,173.375,330776.0
1685037600,0,2023-05-25 18:00:00,173.380004,173.895004,173.375,173.619995,1031656.0
1685037900,0,2023-05-25 18:05:00,173.619995,173.625,173.320007,173.354705,373556.0
1685038200,0,2023-05-25 18:10:00,173.354995,173.440002,173.309997,173.429992,247645.0
1685038500,0,2023-05-25 18:15:00,173.419998,173.619995,173.399993,173.544998,344882.0
1685038800,0,2023-05-25 18:20:00,173.539993,173.550003,173.350006,173.375,243022.0
1685039100,0,2023-05-25 18:25:00,173.369995,173.529998,173.285705,173.350006,350184.0
1685039400,0,2023-05-25 18:30:00,173.350006,173.390899,173.059997,173.205093,420858.0
1685039700,0,2023-05-25 18:35:00,173.210006,173.214996,172.970001,173.029998,379961.0
1685040000,0,2023-05-25 18:40:00,173.029998,173.063507,172.869995,172.949996,303667.0
1685040300,0,2023-05-25 18:45:00,172.930099,172.945693,172.699996,172.800003,470541.0
1685040600,0,2023-05-25 18:50:00,172.804992,172.929992,172.770004,172.854995,268489.0
1685040900,0,2023-05-25 18:55:00,172.854995,172.904998,172.759994,172.820007,229436.0
1685041200,0,2023-05-25 19:00:00,172.826004,173.080001,172.820007,173.070007,305832.0
1685041500,0,2023-05-25 19:05:00,173.0652,173.395004,173.059997,173.389999,456533.0
1685041800,0,2023-05-25 19:10:00,173.399993,173.529998,173.339996,173.36,558508.0
1685042100,0,2023-05-25 19:15:00,173.350006,173.410003,173.25,173.379501,406944.0
1685042400,0,2023-05-25 19:20:00,173.369995,173.559997,173.350006,173.524993,539877.0
1685042700,0,2023-05-25 19:25:00,173.520004,173.699996,173.419998,173.634994,623622.0
1685043000,0,2023-05-25 19:30:00,173.6371,173.839996,173.550003,173.710006,733857.0
1685043300,0,2023-05-25 19:35:00,173.705001,173.830001,173.619995,173.740005,688944.0
1685043600,0,2023-05-25 19:40:00,173.740005,173.858795,173.642105,173.772003,592706.0
1685043900,0,2023-05-25 19:45:00,173.764999,173.820007,173.503997,173.565994,647443.0
1685044200,0,2023-05-25 19:50:00,173.559997,173.565002,173.11,173.169998,1021797.0
1685044500,0,2023-05-25 19:55:00,173.160003,173.160003,172.86,173.014999,1660580.0
1685107800,0,2023-05-26 13:30:00,173.320007,173.869995,173.11,173.5,2115571.0
1685108100,0,2023-05-26 13:35:00,173.479995,174.300003,173.369995,174.285995,1067162.0
1685108400,0,2023-05-26 13:40:00,174.285003,174.699996,174.235,174.5,953152.0
1685108700,0,2023-05-26 13:45:00,174.5,174.748001,174.380004,174.419998,752781.0
1685109000,0,2023-05-26 13:50:00,174.425003,174.529998,174.270004,174.443801,664941.0
1685109300,0,2023-05-26 13:55:00,174.445007,174.619995,174.339996,174.600006,950635.0
1685109600,0,2023-05-26 14:00:00,174.600006,174.869003,174.509994,174.600006,921918.0
1685109900,0,2023-05-26 14:05:00,174.61,174.949996,174.529998,174.910003,650368.0
1685110200,0,2023-05-26 14:10:00,174.910003,174.955001,174.770004,174.925003,564094.0
1685110500,0,2023-05-26 14:15:00,174.929992,175.214996,174.925003,175.164993,1144721.0
1685110800,0,2023-05-26 14:20:00,175.169998,175.279998,175.059997,175.190002,621857.0
1685111100,0,2023-05-26 14:25:00,175.199996,175.389999,175.115005,175.345001,637686.0
1685111400,0,2023-05-26 14:30:00,175.36,175.580001,175.309997,175.434997,801369.0
1685111700,0,2023-05-26 14:35:00,175.440002,175.490005,175.244995,175.279998,628235.0
1685112000,0,2023-05-26 14:40:00,175.279998,175.520004,175.229995,175.350006,722896.0
1685112300,0,2023-05-26 14:45:00,175.358901,175.490005,175.240005,175.434997,470697.0
1685112600,0,2023-05-26 14:50:00,175.437606,175.449996,175.210006,175.300003,509272.0
1685112900,0,2023-05-26 14:55:00,175.300003,175.5,175.270004,175.429992,561688.0
1685113200,0,2023-05-26 15:00:00,175.429992,175.770004,175.429992,175.535003,808584.0
1685113500,0,2023-05-26 15:05:00,175.535003,175.61,175.350006,175.369995,560439.0
1685113800,0,2023-05-26 15:10:00,175.375,175.479995,175.190002,175.455001,587289.0
1685114100,0,2023-05-26 15:15:00,175.479995,175.520004,175.214996,175.300003,454787.0
1685114400,0,2023-05-26 15:20:00,175.289993,175.389999,174.880004,174.990005,738337.0
1685114700,0,2023-05-26 15:25:00,175.0,175.215103,174.934997,175.029998,529746.0
1685115000,0,2023-05-26 15:30:00,175.029998,175.25,175.0,175.0699,442930.0
1685115300,0,2023-05-26 15:35:00,175.065002,175.190002,175.050003,175.179992,416737.0
1685115600,0,2023-05-26 15:40:00,175.179992,175.539901,175.139999,175.380004,638186.0
1685115900,0,2023-05-26 15:45:00,175.389999,175.468002,175.25,175.399993,420329.0
1685116200,0,2023-05-26 15:50:00,175.419998,175.539993,175.199996,175.25,386178.0
1685116500,0,2023-05-26 15:55:00,175.25,175.304992,175.089996,175.119995,333081.0
1685116800,0,2023-05-26 16:00:00,175.119995,175.270004,175.020004,175.179992,401391.0
1685117100,0,2023-05-26 16:05:00,175.179992,175.240005,175.020004,175.039993,352542.0
1685117400,0,2023-05-26 16:10:00,175.044998,175.199996,175.044998,175.190002,407612.0
1685117700,0,2023-05-26 16:15:00,175.190002,175.270004,175.065002,175.080001,419396.0
1685118000,0,2023-05-26 16:20:00,175.089904,175.240005,175.070007,175.089996,348365.0
1685118300,0,2023-05-26 16:25:00,175.100006,175.320007,175.020004,175.3087,453104.0
1685118600,0,2023-05-26 16:30:00,175.304992,175.304992,175.059997,175.070007,306300.0
1685118900,0,2023-05-26 16:35:00,175.065307,175.214996,175.059997,175.108001,272582.0
1685119200,0,2023-05-26 16:40:00,175.11,175.300003,175.070007,175.2901,310380.0
1685119500,0,2023-05-26 16:45:00,175.294998,175.320007,175.164993,175.289993,428280.0
1685119800,0,2023-05-26 16:50:00,175.294998,175.350006,175.169998,175.229995,385285.0
1685120100,0,2023-05-26 16:55:00,175.229995,175.300003,175.210006,175.235,367596.0
1685120400,0,2023-05-26 17:00:00,175.235,175.350006,175.220001,175.320007,269064.0
1685120700,0,2023-05-26 17:05:00,175.317199,175.470001,175.270004,175.429992,302562.0
1685121000,0,2023-05-26 17:10:00,175.429992,175.529998,175.399993,175.432998,352856.0
1685121300,0,2023-05-26 17:15:00,175.434997,175.445007,175.279998,175.389999,386639.0
1685121600,0,2023-05-26 17:20:00,175.399993,175.490005,175.36,175.429992,321375.0
1685121900,0,2023-05-26 17:25:00,175.419998,175.455596,175.287506,175.384994,288382.0
1685122200,0,2023-05-26 17:30:00,175.389999,175.485,175.25,175.469299,1343478.0
1685122500,0,2023-05-26 17:35:00,175.470001,175.485,175.320007,175.479995,306551.0
1685122800,0,2023-05-26 17:40:00,175.479995,175.479995,175.223205,175.380004,341850.0
1685123100,0,2023-05-26 17:45:00,175.374893,175.374893,175.277404,175.330001,273120.0
1685123400,0,2023-05-26 17:50:00,175.330001,175.369995,175.115005,175.210006,341199.0
1685123700,0,2023-05-26 17:55:00,175.229995,175.399993,175.184997,175.214996,356470.0
1685124000,0,2023-05-26 18:00:00,175.214996,175.240005,175.0,175.039993,419226.0
1685124300,0,2023-05-26 18:05:00,175.050003,175.080001,174.839996,174.878204,412818.0
1685124600,0,2023-05-26 18:10:00,174.870697,175.089996,174.870697,174.990005,503662.0
1685124900,0,2023-05-26 18:15:00,174.988906,175.050003,174.930099,174.964996,318447.0
1685125200,0,2023-05-26 18:20:00,174.960006,175.210006,174.899993,175.083496,389255.0
1685125500,0,2023-05-26 18:25:00,175.100006,175.160003,175.005004,175.014999,372029.0
1685125800,0,2023-05-26 18:30:00,175.014999,175.119995,174.979995,175.070602,323012.0
1685126100,0,2023-05-26 18:35:00,175.095001,175.220001,175.059997,175.11,312517.0
1685126400,0,2023-05-26 18:40:00,175.11,175.214996,175.100494,175.190093,317260.0
1685126700,0,2023-05-26 18:45:00,175.199996,175.259994,175.095001,175.199996,457147.0
1685127000,0,2023-05-26 18:50:00,175.195007,175.259994,175.145004,175.235,380487.0
1685127300,0,2023-05-26 18:55:00,175.229995,175.259994,175.100006,175.125,276251.0
1685127600,0,2023-05-26 19:00:00,175.125,175.186904,175.029998,175.059997,399510.0
1685127900,0,2023-05-26 19:05:00,175.050003,175.169998,174.960098,175.169998,385749.0
1685128200,0,2023-05-26 19:10:00,175.169998,175.253906,175.070007,175.240005,436026.0
1685128500,0,2023-05-26 19:15:00,175.240005,175.330001,175.210006,175.309997,455289.0
1685128800,0,2023-05-26 19:20:00,175.304992,175.389999,175.270004,175.289993,473289.0
1685129100,0,2023-05-26 19:25:00,175.294998,175.449996,175.289993,175.380004,602322.0
1685129400,0,2023-05-26 19:30:00,175.375,175.490005,175.279998,175.440002,634950.0
1685129700,0,2023-05-26 19:35:00,175.436599,175.490005,175.36,175.449996,633560.0
1685130000,0,2023-05-26 19:40:00,175.440002,175.660003,175.351394,175.600006,1070228.0
1685130300,0,2023-05-26 19:45:00,175.595001,175.664993,175.419998,175.514999,787672.0
1685130600,0,2023-05-26 19:50:00,175.509994,175.509994,175.210006,175.401992,1320765.0
1685130900,0,2023-05-26 19:55:00,175.410903,175.520004,175.229995,175.380004,2507493.0
1685453400,0,2023-05-30 13:30:00,176.960006,178.059997,176.570007,177.990005,5750428.0
1685453700,0,2023-05-30 13:35:00,177.985305,178.679992,177.910095,178.660003,1736374.0
1685454000,0,2023-05-30 13:40:00,178.660003,178.990005,178.205001,178.330001,1968982.0
1685454300,0,2023-05-30 13:45:00,178.339996,178.339996,177.320007,177.339996,1279954.0
1685454600,0,2023-05-30 13:50:00,177.350006,177.539993,176.899993,177.410003,1356969.0
1685454900,0,2023-05-30 13:55:00,177.399993,177.749496,177.300003,177.739898,833021.0
1685455200,0,2023-05-30 14:00:00,177.720001,177.789993,177.300003,177.710205,852599.0
1685455500,0,2023-05-30 14:05:00,177.710006,178.098205,177.669998,177.720001,893949.0
1685455800,0,2023-05-30 14:10:00,177.720001,177.729995,177.449996,177.510406,623189.0
1685456100,0,2023-05-30 14:15:00,177.520004,177.705001,177.460098,177.699996,619016.0
1685456400,0,2023-05-30 14:20:00,177.705001,177.949905,177.559997,177.588806,768745.0
1685456700,0,2023-05-30 14:25:00,177.589996,177.970001,177.509994,177.611099,575937.0
1685457000,0,2023-05-30 14:30:00,177.630004,177.8199,177.410095,177.570007,536302.0
1685457300,0,2023-05-30 14:35:00,177.580001,177.61,177.199996,177.210006,571472.0
1685457600,0,2023-05-30 14:40:00,177.207901,177.240005,176.975006,177.019897,617380.0
1685457900,0,2023-05-30 14:45:00,177.020004,177.410003,176.990097,177.410003,423460.0
1685458200,0,2023-05-30 14:50:00,177.395004,177.623992,177.315002,177.5,630135.0
1685458500,0,2023-05-30 14:55:00,177.5,177.539993,177.369995,177.440002,510624.0
1685458800,0,2023-05-30 15:00:00,177.434997,177.699996,177.279998,177.668502,589312.0
1685459100,0,2023-05-30 15:05:00,177.649993,177.789993,177.5,177.639099,374513.0
1685459400,0,2023-05-30 15:10:00,177.630004,177.634994,177.380004,177.520004,341805.0
1685459700,0,2023-05-30 15:15:00,177.520004,177.520004,177.11,177.139999,374636.0
1685460000,0,2023-05-30 15:20:00,177.145004,177.184997,176.979995,177.0,652055.0
1685460300,0,2023-05-30 15:25:00,177.005004,177.240005,176.750396,177.240005,567483.0
1685460600,0,2023-05-30 15:30:00,177.235,177.429992,177.179992,177.429992,378473.0
1685460900,0,2023-05-30 15:35:00,177.430099,177.699996,177.330001,177.660003,393528.0
1685461200,0,2023-05-30 15:40:00,177.660003,177.779998,177.559997,177.600006,398719.0
1685461500,0,2023-05-30 15:45:00,177.589996,177.710006,177.550003,177.625,357036.0
1685461800,0,2023-05-30 15:50:00,177.645004,177.660003,177.300003,177.300003,313579.0
1685462100,0,2023-05-30 15:55:00,177.304992,177.389999,177.250106,177.321502,365768.0
1685462400,0,2023-05-30 16:00:00,177.330001,177.550003,177.279998,177.389999,325757.0
1685462700,0,2023-05-30 16:05:00,177.369995,177.429992,177.164993,177.254699,374095.0
1685463000,0,2023-05-30 16:10:00,177.259994,177.339996,177.089996,177.149993,343898.0
1685463300,0,2023-05-30 16:15:00,177.149993,177.440002,177.100006,177.365005,296822.0
1685463600,0,2023-05-30 16:20:00,177.369995,177.429992,177.220001,177.409194,218408.0
1685463900,0,2023-05-30 16:25:00,177.410003,177.505004,177.149993,177.222198,382362.0
1685464200,0,2023-05-30 16:30:00,177.229995,177.589996,177.140106,177.449996,295078.0
1685464500,0,2023-05-30 16:35:00,177.455001,177.630004,177.410095,177.440002,279740.0
1685464800,0,2023-05-30 16:40:00,177.440002,177.479995,177.240005,177.449996,349627.0
1685465100,0,2023-05-30 16:45:00,177.449996,177.61,177.419998,177.600006,1406802.0
1685465400,0,2023-05-30 16:50:00,177.589996,177.760101,177.539993,177.755004,385773.0
1685465700,0,2023-05-30 16:55:00,177.75,177.975006,177.740005,177.830001,629091.0
1685466000,0,2023-05-30 17:00:00,177.850006,177.86,177.639999,177.710006,291528.0
1685466300,0,2023-05-30 17:05:00,177.718902,177.759994,177.524993,177.580596,353823.0
1685466600,0,2023-05-30 17:10:00,177.580001,177.75,177.529998,177.699996,225448.0
1685466900,0,2023-05-30 17:15:00,177.710006,177.820007,177.596298,177.744995,239166.0
1685467200,0,2023-05-30 17:20:00,177.744995,177.820007,177.440002,177.520004,473919.0
1685467500,0,2023-05-30 17:25:00,177.520004,177.559997,177.139999,177.149993,468246.0
1685467800,0,2023-05-30 17:30:00,177.149993,177.399993,177.0,177.330001,464385.0
1685468100,0,2023-05-30 17:35:00,177.330001,177.345001,177.030105,177.050003,258096.0
1685468400,0,2023-05-30 17:40:00,177.050003,177.190002,177.028305,177.095001,270561.0
1685468700,0,2023-05-30 17:45:00,177.079696,177.235,177.020004,177.209899,451236.0
1685469000,0,2023-05-30 17:50:00,177.217895,177.330001,176.929992,176.990005,335819.0
1685469300,0,2023-05-30 17:55:00,176.985,177.059997,176.820007,176.970001,359227.0
1685469600,0,2023-05-30 18:00:00,176.964996,177.024993,176.651,176.669906,348099.0
1685469900,0,2023-05-30 18:05:00,176.660003,176.878097,176.589996,176.830001,372628.0
1685470200,0,2023-05-30 18:10:00,176.823501,177.020004,176.800003,176.990005,326966.0
1685470500,0,2023-05-30 18:15:00,176.990005,177.229995,176.899993,177.214996,356652.0
1685470800,0,2023-05-30 18:20:00,177.215103,177.509994,177.100006,177.467498,537882.0
1685471100,0,2023-05-30 18:25:00,177.470001,177.660003,177.440093,177.590103,433878.0
1685471400,0,2023-05-30 18:30:00,177.597396,177.735,177.580001,177.604995,367710.0
1685471700,0,2023-05-30 18:35:00,177.61,177.710006,177.519897,177.524993,456819.0
1685472000,0,2023-05-30 18:40:00,177.529998,177.839996,177.520004,177.809997,357992.0
1685472300,0,2023-05-30 18:45:00,177.809997,177.850006,177.574996,177.580001,419172.0
1685472600,0,2023-05-30 18:50:00,177.580001,177.660003,177.419998,177.61,368836.0
1685472900,0,2023-05-30 18:55:00,177.61,177.675003,177.449996,177.470001,256339.0
1685473200,0,2023-05-30 19:00:00,177.470001,177.5,177.270004,177.427093,432948.0
1685473500,0,2023-05-30 19:05:00,177.419998,177.509902,177.25,177.490005,490459.0
1685473800,0,2023-05-30 19:10:00,177.490005,177.529998,177.339996,177.475006,365745.0
1685474100,0,2023-05-30 19:15:00,177.475006,177.570007,177.410003,177.479995,341383.0
1685474400,0,2023-05-30 19:20:00,177.479995,177.580001,177.380004,177.455001,306949.0
1685474700,0,2023-05-30 19:25:00,177.449996,177.61,177.449996,177.520004,258721.0
1685475000,0,2023-05-30 19:30:00,177.529998,177.684997,177.523406,177.639999,328894.0
1685475300,0,2023-05-30 19:35:00,177.639999,177.669906,177.479995,177.529998,322957.0
1685475600,0,2023-05-30 19:40:00,177.520004,177.61,177.36,177.505004,503320.0
1685475900,0,2023-05-30 19:45:00,177.5,177.669998,177.375,177.464996,524431.0
1685476200,0,2023-05-30 19:50:00,177.464996,177.479995,177.039993,177.059997,1019115.0
1685476500,0,2023-05-30 19:55:00,177.059997,177.380004,176.809997,177.330001,3029966.0
1685539800,0,2023-05-31 13:30:00,177.324996,178.25,177.050003,178.080001,2815769.0
1685540100,0,2023-05-31 13:35:00,178.091506,178.229995,177.600006,178.199996,976889.0
1685540400,0,2023-05-31 13:40:00,178.190002,178.220001,177.880004,178.100006,736990.0
1685540700,0,2023-05-31 13:45:00,178.100006,178.61,177.919998,178.570007,1387558.0
1685541000,0,2023-05-31 13:50:00,178.574996,178.929992,178.520004,178.86,1289763.0
1685541300,0,2023-05-31 13:55:00,178.86,179.089996,178.711196,178.949996,1554973.0
1685541600,0,2023-05-31 14:00:00,178.970001,179.300003,178.729995,179.190002,1689120.0
1685541900,0,2023-05-31 14:05:00,179.195007,179.350006,178.86,178.910003,1707871.0
1685542200,0,2023-05-31 14:10:00,178.919998,178.940002,178.490005,178.5,940652.0
1685542500,0,2023-05-31 14:15:00,178.5,178.75,178.184997,178.195007,937570.0
1685542800,0,2023-05-31 14:20:00,178.199996,178.389999,177.970001,178.11,845103.0
1685543100,0,2023-05-31 14:25:00,178.119995,178.125,177.720001,177.895004,723742.0
1685543400,0,2023-05-31 14:30:00,177.899993,177.910003,177.490005,177.518905,700858.0
1685543700,0,2023-05-31 14:35:00,177.520004,177.824996,177.419998,177.789993,608862.0
1685544000,0,2023-05-31 14:40:00,177.789901,178.059402,177.695007,177.711395,658769.0
1685544300,0,2023-05-31 14:45:00,177.710006,178.270004,177.710006,178.119995,731368.0
1685544600,0,2023-05-31 14:50:00,178.11,178.330001,178.059997,178.240005,743438.0
1685544900,0,2023-05-31 14:55:00,178.240005,178.429992,178.169998,178.339996,812208.0
1685545200,0,2023-05-31 15:00:00,178.350006,178.490005,178.320007,178.429901,668249.0
1685545500,0,2023-05-31 15:05:00,178.429992,178.490005,178.259994,178.419998,625382.0
1685545800,0,2023-05-31 15:10:00,178.429794,178.600006,178.100006,178.11,778522.0
1685546100,0,2023-05-31 15:15:00,178.11,178.270004,178.059997,178.164993,536012.0
1685546400,0,2023-05-31 15:20:00,178.160003,178.317703,178.070007,178.260101,450318.0
1685546700,0,2023-05-31 15:25:00,178.264999,178.363998,178.179992,178.320007,449420.0
1685547000,0,2023-05-31 15:30:00,178.320007,178.535003,178.240005,178.425003,728398.0
1685547300,0,2023-05-31 15:35:00,178.428802,178.550003,178.36,178.4001,461556.0
1685547600,0,2023-05-31 15:40:00,178.410003,178.554992,178.369995,178.455001,307928.0
1685547900,0,2023-05-31 15:45:00,178.460006,178.904998,178.445007,178.889999,641383.0
1685548200,0,2023-05-31 15:50:00,178.895004,179.070007,178.679992,179.029998,746524.0
1685548500,0,2023-05-31 15:55:00,179.029998,179.035003,178.779998,178.869995,453194.0
1685548800,0,2023-05-31 16:00:00,178.875,179.039993,178.869995,179.001998,421995.0
1685549100,0,2023-05-31 16:05:00,179.005004,179.009994,178.649993,178.875,505795.0
1685549400,0,2023-05-31 16:10:00,178.869995,178.949996,178.699996,178.725006,381820.0
1685549700,0,2023-05-31 16:15:00,178.729995,178.839996,178.600006,178.794998,352912.0
1685550000,0,2023-05-31 16:20:00,178.794998,178.86,178.619995,178.770004,410071.0
1685550300,0,2023-05-31 16:25:00,178.770004,178.809997,178.679992,178.742706,301806.0
1685550600,0,2023-05-31 16:30:00,178.75,179.0,178.679992,178.964996,433707.0
1685550900,0,2023-05-31 16:35:00,178.960006,179.0,178.649993,178.660003,421065.0
1685551200,0,2023-05-31 16:40:00,178.664993,178.770004,178.640106,178.669998,318701.0
1685551500,0,2023-05-31 16:45:00,178.664993,178.865005,178.539993,178.809997,523235.0
1685551800,0,2023-05-31 16:50:00,178.800003,178.824996,178.460006,178.710006,498207.0
1685552100,0,2023-05-31 16:55:00,178.710006,178.770004,178.61,178.729995,229382.0
1685552400,0,2023-05-31 17:00:00,178.740005,178.850006,178.589996,178.645492,330352.0
1685552700,0,2023-05-31 17:05:00,178.649993,178.740005,178.574996,178.669998,238071.0
1685553000,0,2023-05-31 17:10:00,178.679992,178.809997,178.679992,178.759994,382030.0
1685553300,0,2023-05-31 17:15:00,178.760101,178.830001,178.600006,178.61,237444.0
1685553600,0,2023-05-31 17:20:00,178.600006,178.764999,178.559997,178.690002,322563.0
1685553900,0,2023-05-31 17:25:00,178.679992,178.889999,178.604995,178.889999,345606.0
1685554200,0,2023-05-31 17:30:00,178.899993,178.990005,178.800003,178.835006,479698.0
1685554500,0,2023-05-31 17:35:00,178.839996,179.149993,178.740005,179.115005,783011.0
1685554800,0,2023-05-31 17:40:00,179.119995,179.300003,178.975006,179.010604,619118.0
1685555100,0,2023-05-31 17:45:00,179.009994,179.11,178.899993,178.945007,454183.0
1685555400,0,2023-05-31 17:50:00,178.960006,179.080001,178.929992,179.0,342366.0
1685555700,0,2023-05-31 17:55:00,178.994995,179.11,178.940002,179.059997,340061.0
1685556000,0,2023-05-31 18:00:00,179.065002,179.089996,178.815002,178.899993,403921.0
1685556300,0,2023-05-31 18:05:00,178.899993,179.190002,178.869995,179.169998,392247.0
1685556600,0,2023-05-31 18:10:00,179.160003,179.279998,179.130004,179.258605,465579.0
1685556900,0,2023-05-31 18:15:00,179.270004,179.289993,179.089996,179.190002,895484.0
1685557200,0,2023-05-31 18:20:00,179.160003,179.169998,179.029998,179.059997,336124.0
1685557500,0,2023-05-31 18:25:00,179.059997,179.169998,178.949996,179.169906,373186.0
1685557800,0,2023-05-31 18:30:00,179.169906,179.199996,178.850006,178.86,360936.0
1685558100,0,2023-05-31 18:35:00,178.865005,179.146194,178.865005,179.085006,451854.0
1685558400,0,2023-05-31 18:40:00,179.082504,179.100006,178.956497,179.0,288029.0
1685558700,0,2023-05-31 18:45:00,179.0,179.100006,178.869995,178.940002,433002.0
1685559000,0,2023-05-31 18:50:00,178.934997,178.940002,178.550003,178.729995,597670.0
1685559300,0,2023-05-31 18:55:00,178.740005,178.839904,178.705001,178.75,405898.0
1685559600,0,2023-05-31 19:00:00,178.759994,178.789993,178.460006,178.619995,654798.0
1685559900,0,2023-05-31 19:05:00,178.61,178.710006,178.539993,178.559997,442453.0
1685560200,0,2023-05-31 19:10:00,178.558898,178.580001,178.292007,178.514999,607935.0
1685560500,0,2023-05-31 19:15:00,178.509994,178.550094,178.399993,178.514999,351459.0
1685560800,0,2023-05-31 19:20:00,178.514999,178.619995,178.479995,178.519897,381979.0
1685561100,0,2023-05-31 19:25:00,178.520004,178.729995,178.470001,178.717895,760201.0
1685561400,0,2023-05-31 19:30:00,178.720001,178.880004,178.620101,178.824996,479044.0
1685561700,0,2023-05-31 19:35:00,178.820007,178.949996,178.764999,178.839996,520520.0
1685562000,0,2023-05-31 19:40:00,178.839996,179.259994,178.800003,179.1501,804760.0
1685562300,0,2023-05-31 19:45:00,179.149993,179.300003,179.115005,179.220001,1209075.0
1685562600,0,2023-05-31 19:50:00,179.220001,179.259994,177.130004,177.539993,4697314.0
1685562900,0,2023-05-31 19:55:00,177.529998,177.699996,176.759994,177.419998,7425796.0
1685626200,0,2023-06-01 13:30:00,177.699996,177.865005,176.949996,177.580001,2841054.0
1685626500,0,2023-06-01 13:35:00,177.580001,177.589996,177.149993,177.169998,840111.0
1685626800,0,2023-06-01 13:40:00,177.169998,177.630004,177.160003,177.509994,931474.0
1685627100,0,2023-06-01 13:45:00,177.509994,177.559906,176.930603,177.369995,1121161.0
1685627400,0,2023-06-01 13:50:00,177.36,177.539993,177.139999,177.536605,791729.0
1685627700,0,2023-06-01 13:55:00,177.539993,177.690002,177.259994,177.309997,632734.0
1685628000,0,2023-06-01 14:00:00,177.320007,177.770004,177.279998,177.660003,640925.0
1685628300,0,2023-06-01 14:05:00,177.668899,177.839996,177.660003,177.794998,738081.0
1685628600,0,2023-06-01 14:10:00,177.800003,178.25,177.710006,178.229995,963349.0
1685628900,0,2023-06-01 14:15:00,178.229995,178.36,178.039993,178.139999,775463.0
1685629200,0,2023-06-01 14:20:00,178.130004,178.199996,177.770004,177.8712,860959.0
1685629500,0,2023-06-01 14:25:00,177.869995,178.139999,177.714996,178.100006,602313.0
1685629800,0,2023-06-01 14:30:00,178.11,178.320007,178.063293,178.134994,616096.0
1685630100,0,2023-06-01 14:35:00,178.139999,178.5,178.0,178.464996,612715.0
1685630400,0,2023-06-01 14:40:00,178.464996,178.990005,178.420104,178.970001,902084.0
1685630700,0,2023-06-01 14:45:00,178.979995,179.199996,178.839996,179.070007,1086729.0
1685631000,0,2023-06-01 14:50:00,179.080001,179.285003,178.880004,179.134994,847904.0
1685631300,0,2023-06-01 14:55:00,179.130004,179.179992,178.910003,178.949996,609946.0
1685631600,0,2023-06-01 15:00:00,178.960006,179.149993,178.770004,179.029998,641330.0
1685631900,0,2023-06-01 15:05:00,179.024993,179.095001,178.809997,179.060302,596100.0
1685632200,0,2023-06-01 15:10:00,179.065002,179.404998,179.009994,179.380004,829234.0
1685632500,0,2023-06-01 15:15:00,179.380004,179.589996,179.307495,179.320007,903848.0
1685632800,0,2023-06-01 15:20:00,179.320007,179.554992,179.130004,179.5419,906966.0
1685633100,0,2023-06-01 15:25:00,179.550003,179.645004,179.389999,179.479995,637945.0
1685633400,0,2023-06-01 15:30:00,179.485,179.559997,179.365005,179.404998,525885.0
1685633700,0,2023-06-01 15:35:00,179.404998,179.550003,179.210006,179.264999,562331.0
1685634000,0,2023-06-01 15:40:00,179.2686,179.550003,179.25,179.410003,417722.0
1685634300,0,2023-06-01 15:45:00,179.410003,179.479995,179.300003,179.384994,311586.0
1685634600,0,2023-06-01 15:50:00,179.389999,179.630004,179.384994,179.520004,474219.0
1685634900,0,2023-06-01 15:55:00,179.520004,179.592697,179.440002,179.580001,325874.0
1685635200,0,2023-06-01 16:00:00,179.580001,179.820007,179.580001,179.705001,691521.0
1685635500,0,2023-06-01 16:05:00,179.705001,179.889999,179.630004,179.854995,688094.0
1685635800,0,2023-06-01 16:10:00,179.857696,179.901092,179.710006,179.824996,441049.0
1685636100,0,2023-06-01 16:15:00,179.828506,179.940002,179.785003,179.910003,531065.0
1685636400,0,2023-06-01 16:20:00,179.910003,179.966705,179.830001,179.895004,443686.0
1685636700,0,2023-06-01 16:25:00,179.899993,179.910003,179.720596,179.800003,356821.0
1685637000,0,2023-06-01 16:30:00,179.800003,179.929992,179.789993,179.845001,479236.0
1685637300,0,2023-06-01 16:35:00,179.857498,179.910003,179.809997,179.86,263943.0
1685637600,0,2023-06-01 16:40:00,179.86,179.990005,179.839996,179.990005,455186.0
1685637900,0,2023-06-01 16:45:00,179.979995,179.990005,179.809997,179.835006,441605.0
1685638200,0,2023-06-01 16:50:00,179.839996,179.960006,179.770004,179.934997,459025.0
1685638500,0,2023-06-01 16:55:00,179.934997,180.0,179.830001,179.9001,608707.0
1685638800,0,2023-06-01 17:00:00,179.910003,179.960006,179.800003,179.960006,332084.0
1685639100,0,2023-06-01 17:05:00,179.949996,180.0,179.891098,179.910003,470386.0
1685639400,0,2023-06-01 17:10:00,179.919906,179.990005,179.890106,179.975006,426613.0
1685639700,0,2023-06-01 17:15:00,179.978607,179.990005,179.869995,179.935592,532759.0
1685640000,0,2023-06-01 17:20:00,179.937896,179.979995,179.710006,179.779205,701417.0
1685640300,0,2023-06-01 17:25:00,179.779998,179.779998,179.464996,179.61,938579.0
1685640600,0,2023-06-01 17:30:00,179.613098,179.759994,179.559997,179.729995,413840.0
1685640900,0,2023-06-01 17:35:00,179.729995,179.789993,179.649993,179.654998,388304.0
1685641200,0,2023-06-01 17:40:00,179.649993,179.649993,179.479995,179.554992,564607.0
1685641500,0,2023-06-01 17:45:00,179.559997,179.75,179.550094,179.739501,488453.0
1685641800,0,2023-06-01 17:50:00,179.740005,179.869903,179.690002,179.865005,416973.0
1685642100,0,2023-06-01 17:55:00,179.865005,179.899993,179.780105,179.889999,392283.0
1685642400,0,2023-06-01 18:00:00,179.884994,179.899902,179.710006,179.836898,411316.0
1685642700,0,2023-06-01 18:05:00,179.830001,180.0,179.824996,179.970001,711855.0
1685643000,0,2023-06-01 18:10:00,179.970001,179.970001,179.865005,179.929992,332687.0
1685643300,0,2023-06-01 18:15:00,179.929992,179.990005,179.86,179.899795,449794.0
1685643600,0,2023-06-01 18:20:00,179.899993,179.979995,179.889999,179.970001,373226.0
1685643900,0,2023-06-01 18:25:00,179.972793,179.990005,179.865005,179.875,461629.0
1685644200,0,2023-06-01 18:30:00,179.880004,179.889999,179.649993,179.654998,523256.0
1685644500,0,2023-06-01 18:35:00,179.654998,179.734405,179.559997,179.669998,483735.0
1685644800,0,2023-06-01 18:40:00,179.675003,179.949996,179.660003,179.919998,580193.0
1685645100,0,2023-06-01 18:45:00,179.919998,179.970001,179.850006,179.949996,310068.0
1685645400,0,2023-06-01 18:50:00,179.960006,180.119995,179.699996,179.729995,2117624.0
1685645700,0,2023-06-01 18:55:00,179.720001,179.929992,179.710006,179.819198,518295.0
1685646000,0,2023-06-01 19:00:00,179.819107,179.884994,179.710006,179.820098,431199.0
1685646300,0,2023-06-01 19:05:00,179.824996,179.910003,179.779998,179.869995,421583.0
1685646600,0,2023-06-01 19:10:00,179.869995,179.910003,179.779998,179.889999,437322.0
1685646900,0,2023-06-01 19:15:00,179.889999,180.009994,179.789993,179.807006,760516.0
1685647200,0,2023-06-01 19:20:00,179.804992,179.899993,179.669998,179.670104,527860.0
1685647500,0,2023-06-01 19:25:00,179.675003,179.919998,179.639999,179.779998,589251.0
1685647800,0,2023-06-01 19:30:00,179.789993,179.845001,179.5,179.600006,882696.0
1685648100,0,2023-06-01 19:35:00,179.61,179.619995,179.220001,179.324996,903048.0
1685648400,0,2023-06-01 19:40:00,179.324996,179.664993,179.25,179.470001,966882.0
1685648700,0,2023-06-01 19:45:00,179.464996,179.770004,179.440002,179.759994,922487.0
1685649000,0,2023-06-01 19:50:00,179.758605,179.940002,179.460006,179.809997,1461088.0
1685649300,0,2023-06-01 19:55:00,179.804992,180.119995,179.804992,180.11,2751438.0
1685712600,0,2023-06-02 13:30:00,181.029998,181.779998,180.850006,181.389999,4353466.0
1685712900,0,2023-06-02 13:35:00,181.389999,181.439605,180.559997,180.755004,1900995.0
1685713200,0,2023-06-02 13:40:00,180.755004,181.149993,180.61,180.975006,1546389.0
1685713500,0,2023-06-02 13:45:00,180.979904,180.990005,179.820007,179.949996,1802483.0
1685713800,0,2023-06-02 13:50:00,179.933197,180.710006,179.710006,180.470001,1467573.0
1685714100,0,2023-06-02 13:55:00,180.483093,180.509902,179.690002,179.809997,1046797.0
1685714400,0,2023-06-02 14:00:00,179.809997,180.139999,179.673797,180.0,1116858.0
1685714700,0,2023-06-02 14:05:00,180.009994,180.100006,179.759994,179.869995,866576.0
1685715000,0,2023-06-02 14:10:00,179.850006,180.36,179.820007,180.335006,1123337.0
1685715300,0,2023-06-02 14:15:00,180.339996,180.36,179.960006,180.050003,830606.0
1685715600,0,2023-06-02 14:20:00,180.050003,180.089996,179.520004,179.531494,895208.0
1685715900,0,2023-06-02 14:25:00,179.535003,179.815002,179.259994,179.729995,838088.0
1685716200,0,2023-06-02 14:30:00,179.740005,179.899993,179.639999,179.890106,767060.0
1685716500,0,2023-06-02 14:35:00,179.884994,180.130004,179.779998,180.089904,676258.0
1685716800,0,2023-06-02 14:40:00,180.081207,180.279907,179.960006,180.270004,650765.0
1685717100,0,2023-06-02 14:45:00,180.279998,180.5,180.210006,180.220001,604455.0
1685717400,0,2023-06-02 14:50:00,180.2276,180.352493,180.100006,180.309997,623662.0
1685717700,0,2023-06-02 14:55:00,180.315002,180.639999,180.289993,180.520004,582020.0
1685718000,0,2023-06-02 15:00:00,180.529998,180.639999,180.380004,180.490005,617951.0
1685718300,0,2023-06-02 15:05:00,180.494995,180.550003,180.36,180.395004,467662.0
1685718600,0,2023-06-02 15:10:00,180.389892,180.479904,180.160003,180.164993,462286.0
1685718900,0,2023-06-02 15:15:00,180.164993,180.354995,180.139999,180.240005,409657.0
1685719200,0,2023-06-02 15:20:00,180.240005,180.451004,180.240005,180.320007,385012.0
1685719500,0,2023-06-02 15:25:00,180.320007,180.570007,180.220001,180.5,536642.0
1685719800,0,2023-06-02 15:30:00,180.509994,180.604995,180.410003,180.537002,534227.0
1685720100,0,2023-06-02 15:35:00,180.535003,180.679992,180.479995,180.649993,464143.0
1685720400,0,2023-06-02 15:40:00,180.649993,180.740005,180.600006,180.740005,347776.0
1685720700,0,2023-06-02 15:45:00,180.75,180.789993,180.560104,180.580001,374739.0
1685721000,0,2023-06-02 15:50:00,180.580001,180.61,180.460006,180.565002,458069.0
1685721300,0,2023-06-02 15:55:00,180.684997,180.990005,180.679992,180.970397,832025.0
1685721600,0,2023-06-02 16:00:00,180.979995,181.049896,180.86,180.880004,774146.0
1685721900,0,2023-06-02 16:05:00,180.869995,180.990005,180.720001,180.820007,459722.0
1685722200,0,2023-06-02 16:10:00,180.821395,180.835006,180.470001,180.529998,482374.0
1685722500,0,2023-06-02 16:15:00,180.535003,180.735,180.479995,180.729995,389106.0
1685722800,0,2023-06-02 16:20:00,180.740005,180.929992,180.720001,180.800003,410134.0
1685723100,0,2023-06-02 16:25:00,180.809997,180.830001,180.580001,180.669998,337689.0
1685723400,0,2023-06-02 16:30:00,180.675003,180.786193,180.589996,180.739501,320668.0
1685723700,0,2023-06-02 16:35:00,180.735,180.899993,180.732696,180.880004,355773.0
1685724000,0,2023-06-02 16:40:00,180.880004,180.970001,180.800003,180.929992,238925.0
1685724300,0,2023-06-02 16:45:00,180.934997,181.009994,180.884994,180.889999,497477.0
1685724600,0,2023-06-02 16:50:00,180.889999,180.979995,180.854995,180.954895,257636.0
1685724900,0,2023-06-02 16:55:00,180.955001,180.989898,180.830001,180.850006,335891.0
1685725200,0,2023-06-02 17:00:00,180.86,180.86,180.649993,180.680404,349419.0
1685725500,0,2023-06-02 17:05:00,180.675003,180.880004,180.669906,180.839996,277619.0
1685725800,0,2023-06-02 17:10:00,180.835006,180.865005,180.610107,180.679992,456140.0
1685726100,0,2023-06-02 17:15:00,180.679992,180.830001,180.639999,180.684997,390254.0
1685726400,0,2023-06-02 17:20:00,180.669998,180.699996,180.600006,180.600006,403996.0
1685726700,0,2023-06-02 17:25:00,180.61,180.645004,180.529998,180.589996,359408.0
1685727000,0,2023-06-02 17:30:00,180.5867,180.61,180.419998,180.544998,448529.0
1685727300,0,2023-06-02 17:35:00,180.544998,180.679992,180.475006,180.675003,357955.0
1685727600,0,2023-06-02 17:40:00,180.679992,180.770004,180.570007,180.749893,396665.0
1685727900,0,2023-06-02 17:45:00,180.740097,180.75,180.509994,180.544998,434567.0
1685728200,0,2023-06-02 17:50:00,180.550003,180.558502,180.309997,180.350006,348914.0
1685728500,0,2023-06-02 17:55:00,180.350006,180.509994,180.300003,180.505004,364731.0
1685728800,0,2023-06-02 18:00:00,180.509994,180.600006,180.419998,180.449996,433498.0
1685729100,0,2023-06-02 18:05:00,180.440002,180.449996,180.059997,180.289993,550939.0
1685729400,0,2023-06-02 18:10:00,180.294998,180.389999,180.229995,180.332992,408225.0
1685729700,0,2023-06-02 18:15:00,180.335006,180.399993,180.220001,180.296005,329781.0
1685730000,0,2023-06-02 18:20:00,180.294998,180.559906,180.289993,180.514999,463820.0
1685730300,0,2023-06-02 18:25:00,180.514999,180.570007,180.389999,180.459899,318439.0
1685730600,0,2023-06-02 18:30:00,180.449996,180.649993,180.399993,180.529998,465097.0
1685730900,0,2023-06-02 18:35:00,180.535003,180.619995,180.490005,180.550094,284064.0
1685731200,0,2023-06-02 18:40:00,180.559997,180.755004,180.520004,180.740005,362772.0
1685731500,0,2023-06-02 18:45:00,180.740005,180.830001,180.61,180.625,638728.0
1685731800,0,2023-06-02 18:50:00,180.625,180.725006,180.529998,180.61,361080.0
1685732100,0,2023-06-02 18:55:00,180.61,180.630004,180.509994,180.630004,272245.0
1685732400,0,2023-06-02 19:00:00,180.625,180.759902,180.625,180.692993,381836.0
1685732700,0,2023-06-02 19:05:00,180.695007,180.820007,180.630004,180.675003,652989.0
1685733000,0,2023-06-02 19:10:00,180.679992,180.850006,180.589996,180.830001,448553.0
1685733300,0,2023-06-02 19:15:00,180.839996,181.020004,180.839996,180.994995,704718.0
1685733600,0,2023-06-02 19:20:00,180.994995,181.039993,180.940002,180.989395,560230.0
1685733900,0,2023-06-02 19:25:00,180.989898,180.990005,180.7117,180.755004,559193.0
1685734200,0,2023-06-02 19:30:00,180.75,180.809997,180.61,180.760406,570189.0
1685734500,0,2023-06-02 19:35:00,180.770004,180.950607,180.761795,180.929992,531531.0
1685734800,0,2023-06-02 19:40:00,180.929992,181.0,180.839996,180.869995,891768.0
1685735100,0,2023-06-02 19:45:00,180.869995,181.029998,180.759994,181.014999,771109.0
1685735400,0,2023-06-02 19:50:00,181.020004,181.100006,180.869995,181.009002,1432147.0
1685735700,0,2023-06-02 19:55:00,181.0,181.089996,180.820007,180.960006,2692279.0
1685971800,0,2023-06-05 13:30:00,182.630004,183.460006,181.970001,183.410003,6623872.0
1685972100,0,2023-06-05 13:35:00,183.304992,183.758407,183.210006,183.550003,1995701.0
1685972400,0,2023-06-05 13:40:00,183.559997,183.720001,183.429992,183.660003,1304101.0
1685972700,0,2023-06-05 13:45:00,183.654998,183.86,183.570007,183.729995,1630258.0
1685973000,0,2023-06-05 13:50:00,183.729995,183.759994,182.710006,182.848602,1812181.0
1685973300,0,2023-06-05 13:55:00,182.844406,183.5,182.7928,183.380004,1483377.0
1685973600,0,2023-06-05 14:00:00,183.399993,183.699996,183.36,183.61,1357646.0
1685973900,0,2023-06-05 14:05:00,183.600006,183.949996,183.429992,183.567199,1255974.0
1685974200,0,2023-06-05 14:10:00,183.559997,183.990005,183.5,183.607803,1393775.0
1685974500,0,2023-06-05 14:15:00,183.61,183.699996,183.25,183.350006,1362871.0
1685974800,0,2023-06-05 14:20:00,183.350006,183.699996,183.259994,183.509994,1032127.0
1685975100,0,2023-06-05 14:25:00,183.509994,183.830001,183.427001,183.710006,841395.0
1685975400,0,2023-06-05 14:30:00,183.720001,183.970001,183.630004,183.809997,1067321.0
1685975700,0,2023-06-05 14:35:00,183.800003,184.320007,183.710006,183.710006,1927056.0
1685976000,0,2023-06-05 14:40:00,183.720001,183.949996,183.639999,183.929992,1000467.0
1685976300,0,2023-06-05 14:45:00,183.929992,184.298095,183.889999,184.070007,1384470.0
1685976600,0,2023-06-05 14:50:00,184.070007,184.205001,184.005004,184.130004,954035.0
1685976900,0,2023-06-05 14:55:00,184.130004,184.36,184.115005,184.259994,1028530.0
1685977200,0,2023-06-05 15:00:00,184.259994,184.300003,183.970001,183.994995,860713.0
1685977500,0,2023-06-05 15:05:00,183.994995,184.25,183.949996,184.240005,800022.0
1685977800,0,2023-06-05 15:10:00,184.240005,184.270004,183.970001,184.009994,567465.0
1685978100,0,2023-06-05 15:15:00,184.014999,184.059997,183.949996,184.0,577485.0
1685978400,0,2023-06-05 15:20:00,183.990005,184.25,183.929992,184.160003,812212.0
1685978700,0,2023-06-05 15:25:00,184.169998,184.270004,184.119995,184.229995,643056.0
1685979000,0,2023-06-05 15:30:00,184.225006,184.289993,184.089996,184.199905,661105.0
1685979300,0,2023-06-05 15:35:00,184.205001,184.277206,184.080001,184.205001,484341.0
1685979600,0,2023-06-05 15:40:00,184.210006,184.270004,184.130004,184.214996,571012.0
1685979900,0,2023-06-05 15:45:00,184.210006,184.240005,184.080001,184.1651,596180.0
1685980200,0,2023-06-05 15:50:00,184.164993,184.270004,184.070007,184.250106,586421.0
1685980500,0,2023-06-05 15:55:00,184.255004,184.350006,184.074996,184.087097,571150.0
1685980800,0,2023-06-05 16:00:00,184.085006,184.179992,183.990005,184.130004,830585.0
1685981100,0,2023-06-05 16:05:00,184.115005,184.520004,184.115005,184.509994,1179677.0
1685981400,0,2023-06-05 16:10:00,184.509994,184.660003,184.380004,184.61,1239369.0
1685981700,0,2023-06-05 16:15:00,184.604995,184.699996,184.520004,184.630004,986608.0
1685982000,0,2023-06-05 16:20:00,184.639999,184.720001,184.460006,184.479995,811697.0
1685982300,0,2023-06-05 16:25:00,184.480697,184.589996,184.369995,184.550399,759378.0
1685982600,0,2023-06-05 16:30:00,184.559997,184.617706,184.369995,184.397506,551756.0
1685982900,0,2023-06-05 16:35:00,184.393402,184.490005,184.318496,184.354995,566122.0
1685983200,0,2023-06-05 16:40:00,184.354995,184.410003,184.2014,184.240005,580544.0
1685983500,0,2023-06-05 16:45:00,184.25,184.279998,184.169998,184.175994,540227.0
1685983800,0,2023-06-05 16:50:00,184.175003,184.579895,184.169998,184.5596,833640.0
1685984100,0,2023-06-05 16:55:00,184.559906,184.720001,184.440002,184.565002,902380.0
1685984400,0,2023-06-05 17:00:00,184.570007,184.660003,184.330001,184.342407,900834.0
1685984700,0,2023-06-05 17:05:00,184.350006,184.849899,184.340499,184.800094,1333677.0
1685985000,0,2023-06-05 17:10:00,184.800292,184.951004,184.75,184.895004,1295803.0
1685985300,0,2023-06-05 17:15:00,184.893096,184.949996,184.300003,184.380004,1279832.0
1685985600,0,2023-06-05 17:20:00,184.369995,184.699996,184.310104,184.660095,722992.0
1685985900,0,2023-06-05 17:25:00,184.669998,184.669998,183.910003,184.113998,1285043.0
1685986200,0,2023-06-05 17:30:00,184.115005,184.315002,184.005004,184.149993,862478.0
1685986500,0,2023-06-05 17:35:00,184.139892,184.139999,183.369995,183.389999,1607288.0
1685986800,0,2023-06-05 17:40:00,183.389999,183.759002,183.259994,183.575698,1173767.0
1685987100,0,2023-06-05 17:45:00,183.580001,183.585006,182.820007,183.009994,1327022.0
1685987400,0,2023-06-05 17:50:00,183.020004,183.047103,182.380004,182.386306,1376310.0
1685987700,0,2023-06-05 17:55:00,182.380004,182.820007,182.029998,182.779998,1921816.0
1685988000,0,2023-06-05 18:00:00,182.808502,182.919998,182.529998,182.755004,1254794.0
1685988300,0,2023-06-05 18:05:00,182.75,182.789993,182.380004,182.61,1156183.0
1685988600,0,2023-06-05 18:10:00,182.610107,182.679992,182.270004,182.630004,915233.0
1685988900,0,2023-06-05 18:15:00,182.645706,182.745697,182.539993,182.705001,857740.0
1685989200,0,2023-06-05 18:20:00,182.705001,183.690002,182.630004,183.315002,3503556.0
1685989500,0,2023-06-05 18:25:00,183.320007,183.529998,182.869995,183.068298,2398334.0
1685989800,0,2023-06-05 18:30:00,183.070007,183.160003,180.320007,180.529998,5153012.0
1685990100,0,2023-06-05 18:35:00,180.550003,181.419998,180.080001,180.679992,3173582.0
1685990400,0,2023-06-05 18:40:00,180.710006,181.399993,180.660003,180.830001,1908992.0
1685990700,0,2023-06-05 18:45:00,180.839996,180.970001,180.279998,180.324203,1881834.0
1685991000,0,2023-06-05 18:50:00,180.300003,181.190002,180.11,181.010101,2218956.0
1685991300,0,2023-06-05 18:55:00,181.009994,181.740005,180.990005,181.669998,1770027.0
1685991600,0,2023-06-05 19:00:00,181.689895,181.779998,179.179992,179.388305,4659753.0
1685991900,0,2023-06-05 19:05:00,179.380004,179.751998,178.440002,178.470001,3704065.0
1685992200,0,2023-06-05 19:10:00,178.470001,179.259994,178.035003,179.119995,3275330.0
1685992500,0,2023-06-05 19:15:00,179.119995,179.449996,178.86,179.169998,1929064.0
1685992800,0,2023-06-05 19:20:00,179.169998,179.660003,179.100006,179.414993,1462501.0
1685993100,0,2023-06-05 19:25:00,179.414993,179.565002,179.020004,179.524993,1228934.0
1685993400,0,2023-06-05 19:30:00,179.529998,179.789993,179.340698,179.380004,1325809.0
1685993700,0,2023-06-05 19:35:00,179.370101,179.414993,179.059997,179.130004,1177310.0
1685994000,0,2023-06-05 19:40:00,179.134994,179.240005,179.009994,179.059997,1224615.0
1685994300,0,2023-06-05 19:45:00,179.054992,179.089996,178.770004,178.975006,1522878.0
1685994600,0,2023-06-05 19:50:00,178.979995,179.675003,178.929992,179.386001,2215856.0
1685994900,0,2023-06-05 19:55:00,179.381698,179.695007,179.339996,179.600006,2755148.0
1686058200,0,2023-06-06 13:30:00,179.964996,180.119995,177.839996,178.25,5771518.0
1686058500,0,2023-06-06 13:35:00,178.229995,178.75,178.210006,178.559997,1620009.0
1686058800,0,2023-06-06 13:40:00,178.580001,178.630599,177.679992,177.75,1431456.0
1686059100,0,2023-06-06 13:45:00,177.740005,178.464996,177.619995,178.309692,1606331.0
1686059400,0,2023-06-06 13:50:00,178.309402,178.339996,177.580001,177.820007,1172061.0
1686059700,0,2023-06-06 13:55:00,177.820007,177.940002,177.669998,177.880004,1086068.0
1686060000,0,2023-06-06 14:00:00,177.875,177.889999,177.429992,177.618499,1391114.0
1686060300,0,2023-06-06 14:05:00,177.630004,177.949996,177.511505,177.914993,1250589.0
1686060600,0,2023-06-06 14:10:00,177.919998,178.5,177.919998,178.187393,1486350.0
1686060900,0,2023-06-06 14:15:00,178.184997,178.25,178.0,178.179992,962689.0
1686061200,0,2023-06-06 14:20:00,178.190002,178.880004,178.169998,178.854995,1156451.0
1686061500,0,2023-06-06 14:25:00,178.850006,179.039993,178.729995,178.940002,1026596.0
1686061800,0,2023-06-06 14:30:00,178.949996,179.070007,178.830001,178.909805,990565.0
1686062100,0,2023-06-06 14:35:00,178.895004,179.070007,178.779998,178.858703,858868.0
1686062400,0,2023-06-06 14:40:00,178.854995,178.959899,178.600006,178.684997,724306.0
1686062700,0,2023-06-06 14:45:00,178.690002,179.212295,178.684997,179.104095,940270.0
1686063000,0,2023-06-06 14:50:00,179.100006,179.190002,178.699996,178.699996,689308.0
1686063300,0,2023-06-06 14:55:00,178.705001,178.720001,178.419998,178.554992,618602.0
1686063600,0,2023-06-06 15:00:00,178.347503,178.380004,178.179992,178.235,754827.0
1686063900,0,2023-06-06 15:05:00,178.239196,178.380004,178.104995,178.255004,613067.0
1686064200,0,2023-06-06 15:10:00,178.25,178.289993,178.029998,178.065002,643921.0
1686064500,0,2023-06-06 15:15:00,178.070007,178.300003,177.929992,178.225006,813982.0
1686064800,0,2023-06-06 15:20:00,178.229995,178.279998,178.061004,178.11,531852.0
1686065100,0,2023-06-06 15:25:00,178.100006,178.100006,177.664993,177.789993,985395.0
1686065400,0,2023-06-06 15:30:00,177.794998,178.100006,177.750106,177.994995,710535.0
1686065700,0,2023-06-06 15:35:00,177.990005,178.179992,177.899993,178.169998,547837.0
1686066000,0,2023-06-06 15:40:00,178.171096,178.189895,178.035003,178.130004,406712.0
1686066300,0,2023-06-06 15:45:00,178.119995,178.509994,178.080001,178.435592,680363.0
1686066600,0,2023-06-06 15:50:00,178.434997,178.485,178.220001,178.375,556369.0
1686066900,0,2023-06-06 15:55:00,178.380004,178.86,178.369995,178.830001,690019.0
1686067200,0,2023-06-06 16:00:00,178.820098,179.11,178.820007,179.009994,956857.0
1686067500,0,2023-06-06 16:05:00,179.020004,179.054992,178.600006,178.791793,652887.0
1686067800,0,2023-06-06 16:10:00,178.789993,178.869995,178.539993,178.634994,522570.0
1686068100,0,2023-06-06 16:15:00,178.639999,178.701705,178.509994,178.520004,361118.0
1686068400,0,2023-06-06 16:20:00,178.529998,178.600006,178.479995,178.496002,410539.0
1686068700,0,2023-06-06 16:25:00,178.494995,178.800003,178.479995,178.690002,488122.0
1686069000,0,2023-06-06 16:30:00,178.684997,178.789993,178.649993,178.710006,307722.0
1686069300,0,2023-06-06 16:35:00,178.710098,178.740005,178.434997,178.529998,860987.0
1686069600,0,2023-06-06 16:40:00,178.529998,178.539901,178.220001,178.230102,597338.0
1686069900,0,2023-06-06 16:45:00,178.235,178.300003,178.120101,178.149993,473461.0
1686070200,0,2023-06-06 16:50:00,178.148406,178.464996,178.119995,178.271697,381479.0
1686070500,0,2023-06-06 16:55:00,178.285003,178.334793,178.039993,178.091003,370358.0
1686070800,0,2023-06-06 17:00:00,178.11,178.220001,178.029998,178.166702,326847.0
1686071100,0,2023-06-06 17:05:00,178.160003,178.439102,178.119995,178.439102,360494.0
1686071400,0,2023-06-06 17:10:00,178.430099,178.570007,178.399993,178.550003,462116.0
1686071700,0,2023-06-06 17:15:00,178.559997,178.660003,178.449996,178.520004,450786.0
1686072000,0,2023-06-06 17:20:00,178.509994,178.669998,178.425003,178.585006,1571253.0
1686072300,0,2023-06-06 17:25:00,178.580001,178.789993,178.390106,178.714996,532800.0
1686072600,0,2023-06-06 17:30:00,178.718505,178.949996,178.690002,178.904998,580292.0
1686072900,0,2023-06-06 17:35:00,178.910003,179.080001,178.872497,179.070007,511556.0
1686073200,0,2023-06-06 17:40:00,179.071899,179.210006,179.009994,179.119903,507015.0
1686073500,0,2023-06-06 17:45:00,179.11,179.279998,178.970001,179.059997,542959.0
1686073800,0,2023-06-06 17:50:00,179.054306,179.220001,178.880004,178.919998,489699.0
1686074100,0,2023-06-06 17:55:00,178.919998,178.929992,178.610397,178.830001,518040.0
1686074400,0,2023-06-06 18:00:00,178.839996,178.899902,178.710006,178.720001,429690.0
1686074700,0,2023-06-06 18:05:00,178.720001,179.190002,178.710006,179.184997,480689.0
1686075000,0,2023-06-06 18:10:00,179.184997,179.354995,179.141296,179.279998,600346.0
1686075300,0,2023-06-06 18:15:00,179.279998,179.350006,179.154998,179.304992,421413.0
1686075600,0,2023-06-06 18:20:00,179.289993,179.399993,179.220001,179.350006,570793.0
1686075900,0,2023-06-06 18:25:00,179.350006,179.399993,179.259994,179.320007,366967.0
1686076200,0,2023-06-06 18:30:00,179.324996,179.369995,179.160003,179.25,332725.0
1686076500,0,2023-06-06 18:35:00,179.240005,179.289993,179.130004,179.171997,296540.0
1686076800,0,2023-06-06 18:40:00,179.175003,179.320007,179.149993,179.267105,349573.0
1686077100,0,2023-06-06 18:45:00,179.255004,179.389999,179.214996,179.320007,288251.0
1686077400,0,2023-06-06 18:50:00,179.315002,179.479995,179.259994,179.365005,449605.0
1686077700,0,2023-06-06 18:55:00,179.360198,179.449996,179.320007,179.399993,286990.0
1686078000,0,2023-06-06 19:00:00,179.389999,179.699996,179.389999,179.589996,603693.0
1686078300,0,2023-06-06 19:05:00,179.589096,179.619995,179.460998,179.490005,366234.0
1686078600,0,2023-06-06 19:10:00,179.498794,179.5,179.399993,179.410003,293476.0
1686078900,0,2023-06-06 19:15:00,179.399993,179.639999,179.36,179.620101,364496.0
1686079200,0,2023-06-06 19:20:00,179.626007,179.679992,179.5,179.550094,381104.0
1686079500,0,2023-06-06 19:25:00,179.559997,179.589996,179.360107,179.410003,403346.0
1686079800,0,2023-06-06 19:30:00,179.419998,179.559906,179.369995,179.492095,396698.0
1686080100,0,2023-06-06 19:35:00,179.490005,179.529998,179.190002,179.309997,585818.0
1686080400,0,2023-06-06 19:40:00,179.300399,179.419998,179.050003,179.324996,652492.0
1686080700,0,2023-06-06 19:45:00,179.320007,179.350006,179.059997,179.059997,707463.0
1686081000,0,2023-06-06 19:50:00,179.070007,179.276794,179.070007,179.207794,1009807.0
1686081300,0,2023-06-06 19:55:00,179.210006,179.5,179.139999,179.160003,2042109.0
1686144600,0,2023-06-07 13:30:00,178.440002,180.440002,178.220001,180.339996,3855813.0
1686144900,0,2023-06-07 13:35:00,180.339096,180.729995,180.169998,180.259994,1661193.0
1686145200,0,2023-06-07 13:40:00,180.259994,180.4785,180.059997,180.320007,986826.0
1686145500,0,2023-06-07 13:45:00,180.309997,181.100006,180.300003,180.929992,1587008.0
1686145800,0,2023-06-07 13:50:00,180.929992,181.210006,180.300003,180.350006,1241710.0
1686146100,0,2023-06-07 13:55:00,180.339996,180.509994,180.210006,180.425003,697743.0
1686146400,0,2023-06-07 14:00:00,180.419998,180.639999,179.990005,180.152099,1140766.0
1686146700,0,2023-06-07 14:05:00,180.149993,180.279998,180.009994,180.089996,604948.0
1686147000,0,2023-06-07 14:10:00,180.089996,180.339996,179.839996,179.974502,834022.0
1686147300,0,2023-06-07 14:15:00,179.960006,179.979904,179.600006,179.75,817740.0
1686147600,0,2023-06-07 14:20:00,179.744995,179.869995,179.160003,179.410003,927312.0
1686147900,0,2023-06-07 14:25:00,179.389999,179.490005,178.910003,179.279998,1116969.0
1686148200,0,2023-06-07 14:30:00,179.279998,179.520004,179.199996,179.279998,713444.0
1686148500,0,2023-06-07 14:35:00,179.270004,179.294998,178.889999,179.190002,746835.0
1686148800,0,2023-06-07 14:40:00,179.190002,179.289993,179.009994,179.070007,542737.0
1686149100,0,2023-06-07 14:45:00,179.070007,179.199996,178.949996,178.960006,587797.0
1686149400,0,2023-06-07 14:50:00,178.964996,179.130004,178.779998,178.789993,784412.0
1686149700,0,2023-06-07 14:55:00,178.779998,178.809997,178.490005,178.729995,835085.0
1686150000,0,2023-06-07 15:00:00,178.710006,178.960006,178.570007,178.949996,588813.0
1686150300,0,2023-06-07 15:05:00,178.949203,179.307601,178.940002,179.259994,625490.0
1686150600,0,2023-06-07 15:10:00,179.259994,179.369995,179.009994,179.300003,602834.0
1686150900,0,2023-06-07 15:15:00,179.309997,179.315002,178.809997,179.059906,503768.0
1686151200,0,2023-06-07 15:20:00,179.059997,179.289901,178.781692,178.878997,463060.0
1686151500,0,2023-06-07 15:25:00,178.869995,179.035003,178.811294,178.975006,294179.0
1686151800,0,2023-06-07 15:30:00,178.975006,179.404998,178.972305,179.365005,474839.0
1686152100,0,2023-06-07 15:35:00,179.365005,179.365005,179.070007,179.270004,448720.0
1686152400,0,2023-06-07 15:40:00,179.270095,179.460006,179.214996,179.301406,580975.0
1686152700,0,2023-06-07 15:45:00,179.300003,179.61,179.300003,179.559997,430085.0
1686153000,0,2023-06-07 15:50:00,179.565002,179.580001,178.960006,179.039993,567517.0
1686153300,0,2023-06-07 15:55:00,179.050003,179.119995,178.809997,178.880004,430045.0
1686153600,0,2023-06-07 16:00:00,178.908996,179.050003,178.839996,178.985,254407.0
1686153900,0,2023-06-07 16:05:00,178.990005,179.029998,178.820007,178.973007,377612.0
1686154200,0,2023-06-07 16:10:00,178.960006,179.029998,178.809997,178.869995,336332.0
1686154500,0,2023-06-07 16:15:00,178.899993,179.009994,178.630004,178.660003,395048.0
1686154800,0,2023-06-07 16:20:00,178.649993,178.770004,178.369995,178.449996,442642.0
1686155100,0,2023-06-07 16:25:00,178.440002,178.449996,178.179992,178.369995,544342.0
1686155400,0,2023-06-07 16:30:00,178.369995,178.720001,178.369995,178.649993,779127.0
1686155700,0,2023-06-07 16:35:00,178.649993,178.679992,178.5,178.585006,329672.0
1686156000,0,2023-06-07 16:40:00,178.589996,178.690002,178.404998,178.669998,344397.0
1686156300,0,2023-06-07 16:45:00,178.660003,178.660003,178.460006,178.550003,249883.0
1686156600,0,2023-06-07 16:50:00,178.550003,178.61,178.059997,178.179595,470474.0
1686156900,0,2023-06-07 16:55:00,178.199996,178.324996,178.0,178.118194,516514.0
1686157200,0,2023-06-07 17:00:00,178.119995,178.240005,178.059997,178.160003,271092.0
1686157500,0,2023-06-07 17:05:00,178.164993,178.399993,178.050003,178.380004,422642.0
1686157800,0,2023-06-07 17:10:00,178.369995,178.470001,178.149993,178.219894,423575.0
1686158100,0,2023-06-07 17:15:00,178.214996,178.229995,177.824996,177.850006,1279695.0
1686158400,0,2023-06-07 17:20:00,177.841903,177.919998,177.61,177.850006,595355.0
1686158700,0,2023-06-07 17:25:00,177.854995,177.86,177.619995,177.690002,520309.0
1686159000,0,2023-06-07 17:30:00,177.699996,177.759994,177.5,177.61,493920.0
1686159300,0,2023-06-07 17:35:00,177.615005,177.760101,177.36,177.380004,436256.0
1686159600,0,2023-06-07 17:40:00,177.384994,177.75,177.320007,177.740005,456123.0
1686159900,0,2023-06-07 17:45:00,177.740005,177.830001,177.600097,177.630599,390792.0
1686160200,0,2023-06-07 17:50:00,177.630004,177.679992,177.419998,177.604293,335175.0
1686160500,0,2023-06-07 17:55:00,177.61,177.880004,177.600006,177.800003,298487.0
1686160800,0,2023-06-07 18:00:00,177.794998,178.080001,177.794998,178.070007,401016.0
1686161100,0,2023-06-07 18:05:00,178.070007,178.184997,178.050003,178.108001,321240.0
1686161400,0,2023-06-07 18:10:00,178.119995,178.169906,177.820007,178.098403,387394.0
1686161700,0,2023-06-07 18:15:00,178.095001,178.220001,178.074996,178.220001,329229.0
1686162000,0,2023-06-07 18:20:00,178.220001,178.285003,177.940093,178.059997,361262.0
1686162300,0,2023-06-07 18:25:00,178.059997,178.100006,177.809997,178.029998,307799.0
1686162600,0,2023-06-07 18:30:00,178.029998,178.11,177.815002,177.830001,302277.0
1686162900,0,2023-06-07 18:35:00,177.822296,177.990005,177.600006,177.960098,404979.0
1686163200,0,2023-06-07 18:40:00,177.970001,178.065002,177.869995,177.994995,316402.0
1686163500,0,2023-06-07 18:45:00,177.990005,178.100006,177.86,177.869995,289538.0
1686163800,0,2023-06-07 18:50:00,177.86,178.089996,177.785003,178.070007,375579.0
1686164100,0,2023-06-07 18:55:00,178.074996,178.25,177.889999,178.244995,342401.0
1686164400,0,2023-06-07 19:00:00,178.240005,178.429992,178.179992,178.270095,495351.0
1686164700,0,2023-06-07 19:05:00,178.270004,178.440002,178.190002,178.220001,323075.0
1686165000,0,2023-06-07 19:10:00,178.220001,178.220001,177.979995,178.210006,441315.0
1686165300,0,2023-06-07 19:15:00,178.199996,178.380004,178.184997,178.36,563954.0
1686165600,0,2023-06-07 19:20:00,178.356002,178.5,178.300003,178.36,474508.0
1686165900,0,2023-06-07 19:25:00,178.369995,178.369995,177.970001,178.065002,490939.0
1686166200,0,2023-06-07 19:30:00,178.059997,178.199996,177.869995,177.890106,582850.0
1686166500,0,2023-06-07 19:35:00,177.889999,177.990005,177.679992,177.699996,725903.0
1686166800,0,2023-06-07 19:40:00,177.710006,177.940002,177.479095,177.839996,982197.0
1686167100,0,2023-06-07 19:45:00,177.839996,177.869995,177.423904,177.567199,967196.0
1686167400,0,2023-06-07 19:50:00,177.570007,178.029998,177.559997,177.669998,1440715.0
1686167700,0,2023-06-07 19:55:00,177.669998,177.979995,177.5,177.820007,3243280.0
1686231000,0,2023-06-08 13:30:00,177.895004,178.75,177.86,178.241699,2512451.0
1686231300,0,2023-06-08 13:35:00,178.255004,178.710006,178.11,178.279998,821647.0
1686231600,0,2023-06-08 13:40:00,178.289993,178.639999,178.119995,178.380004,778903.0
1686231900,0,2023-06-08 13:45:00,178.369995,178.369995,177.880004,178.085006,697402.0
1686232200,0,2023-06-08 13:50:00,178.089996,178.335006,177.789993,177.869995,773561.0
1686232500,0,2023-06-08 13:55:00,177.850006,178.089996,177.759994,177.86,906923.0
1686232800,0,2023-06-08 14:00:00,177.865005,177.990005,177.460006,177.789993,1012522.0
1686233100,0,2023-06-08 14:05:00,177.779998,178.169998,177.740005,177.880004,845662.0
1686233400,0,2023-06-08 14:10:00,177.880004,178.104995,177.880004,178.099899,593113.0
1686233700,0,2023-06-08 14:15:00,178.100006,178.350006,177.945007,178.039993,694483.0
1686234000,0,2023-06-08 14:20:00,178.050003,178.395004,178.050003,178.380004,495009.0
1686234300,0,2023-06-08 14:25:00,178.369995,178.630004,178.270004,178.470001,621251.0
1686234600,0,2023-06-08 14:30:00,178.490005,178.619995,178.399993,178.61,467788.0
1686234900,0,2023-06-08 14:35:00,178.619995,178.770004,178.389999,178.509994,594810.0
1686235200,0,2023-06-08 14:40:00,178.520004,178.880004,178.451599,178.6501,566528.0
1686235500,0,2023-06-08 14:45:00,178.669998,178.839996,178.660003,178.735,324565.0
1686235800,0,2023-06-08 14:50:00,178.740005,178.979995,178.612899,178.958206,549392.0
1686236100,0,2023-06-08 14:55:00,178.949996,179.190002,178.945007,179.11,617881.0
1686236400,0,2023-06-08 15:00:00,179.119995,179.270004,179.050003,179.195999,562920.0
1686236700,0,2023-06-08 15:05:00,179.195007,179.350006,179.070098,179.330001,450514.0
1686237000,0,2023-06-08 15:10:00,179.330001,179.429992,179.005004,179.070007,508246.0
1686237300,0,2023-06-08 15:15:00,179.070007,179.160003,178.970993,179.149993,369370.0
1686237600,0,2023-06-08 15:20:00,179.160003,179.259994,179.100006,179.180099,351509.0
1686237900,0,2023-06-08 15:25:00,179.179992,179.309997,179.119995,179.239105,416686.0
1686238200,0,2023-06-08 15:30:00,179.239395,179.349502,179.139999,179.229904,375820.0
1686238500,0,2023-06-08 15:35:00,179.220001,179.509994,179.220001,179.469894,579601.0
1686238800,0,2023-06-08 15:40:00,179.470001,179.5,179.300003,179.346603,367341.0
1686239100,0,2023-06-08 15:45:00,179.350006,179.589996,179.339996,179.554992,399006.0
1686239400,0,2023-06-08 15:50:00,179.559997,179.710006,179.490005,179.695007,380213.0
1686239700,0,2023-06-08 15:55:00,179.695007,179.880004,179.5,179.509902,516322.0
1686240000,0,2023-06-08 16:00:00,179.505004,179.554992,179.350006,179.470001,435825.0
1686240300,0,2023-06-08 16:05:00,179.462905,179.509994,179.309997,179.425003,662537.0
1686240600,0,2023-06-08 16:10:00,179.425598,179.600006,179.425003,179.559997,725163.0
1686240900,0,2023-06-08 16:15:00,179.550094,179.809997,179.539993,179.770004,437303.0
1686241200,0,2023-06-08 16:20:00,179.779998,179.960006,179.779998,179.857894,494026.0
1686241500,0,2023-06-08 16:25:00,179.850006,180.0,179.809997,179.969894,423889.0
1686241800,0,2023-06-08 16:30:00,179.960006,179.970001,179.759994,179.800003,299271.0
1686242100,0,2023-06-08 16:35:00,179.800003,179.839996,179.562805,179.630004,716504.0
1686242400,0,2023-06-08 16:40:00,179.639999,179.710006,179.529998,179.682006,238678.0
1686242700,0,2023-06-08 16:45:00,179.690002,179.690002,179.399993,179.445007,324905.0
1686243000,0,2023-06-08 16:50:00,179.449996,179.639999,179.449996,179.558898,258165.0
1686243300,0,2023-06-08 16:55:00,179.550201,179.630004,179.520004,179.615005,199262.0
1686243600,0,2023-06-08 17:00:00,179.615005,179.628402,179.514999,179.615005,237848.0
1686243900,0,2023-06-08 17:05:00,179.619995,179.850006,179.619995,179.839996,231784.0
1686244200,0,2023-06-08 17:10:00,179.850006,179.86,179.740005,179.770004,227627.0
1686244500,0,2023-06-08 17:15:00,179.759994,179.869995,179.759994,179.839996,293784.0
1686244800,0,2023-06-08 17:20:00,179.840393,179.861694,179.404998,179.544998,351407.0
1686245100,0,2023-06-08 17:25:00,179.550003,179.649993,179.410003,179.470001,264888.0
1686245400,0,2023-06-08 17:30:00,179.464996,179.509994,179.279998,179.350006,306770.0
1686245700,0,2023-06-08 17:35:00,179.350006,179.429992,179.175003,179.276,272103.0
1686246000,0,2023-06-08 17:40:00,179.274993,179.309997,179.119995,179.145004,282597.0
1686246300,0,2023-06-08 17:45:00,179.139999,179.190002,179.009994,179.169998,305235.0
1686246600,0,2023-06-08 17:50:00,179.175003,179.440002,179.119995,179.399993,321398.0
1686246900,0,2023-06-08 17:55:00,179.395004,179.554306,179.380004,179.529998,266675.0
1686247200,0,2023-06-08 18:00:00,179.539993,179.690002,179.466003,179.651,285645.0
1686247500,0,2023-06-08 18:05:00,179.649993,179.681594,179.485,179.61,328209.0
1686247800,0,2023-06-08 18:10:00,179.61,179.789993,179.485,179.772506,341877.0
1686248100,0,2023-06-08 18:15:00,179.770004,179.970001,179.759994,179.970001,427248.0
1686248400,0,2023-06-08 18:20:00,179.970001,179.979995,179.824996,179.86,389360.0
1686248700,0,2023-06-08 18:25:00,179.859603,179.970001,179.859603,179.945007,273096.0
1686249000,0,2023-06-08 18:30:00,179.949996,180.199996,179.949996,180.035003,1000485.0
1686249300,0,2023-06-08 18:35:00,180.039993,180.059997,179.899993,179.925003,337245.0
1686249600,0,2023-06-08 18:40:00,179.929992,179.960006,179.889999,179.925003,340404.0
1686249900,0,2023-06-08 18:45:00,179.929992,179.960006,179.839996,179.880996,329482.0
1686250200,0,2023-06-08 18:50:00,179.884902,180.164993,179.880004,180.154998,491396.0
1686250500,0,2023-06-08 18:55:00,180.149993,180.240005,179.919998,179.925994,569574.0
1686250800,0,2023-06-08 19:00:00,179.929992,180.019897,179.8376,179.859893,463107.0
1686251100,0,2023-06-08 19:05:00,179.86,179.929992,179.729995,179.925003,690590.0
1686251400,0,2023-06-08 19:10:00,179.929992,180.0,179.889999,179.889999,353292.0
1686251700,0,2023-06-08 19:15:00,179.889999,180.134994,179.889999,180.128494,558970.0
1686252000,0,2023-06-08 19:20:00,180.119995,180.289993,180.080001,180.25,552905.0
1686252300,0,2023-06-08 19:25:00,180.255004,180.270004,180.080001,180.255004,375244.0
1686252600,0,2023-06-08 19:30:00,180.25,180.369995,180.210006,180.354995,715670.0
1686252900,0,2023-06-08 19:35:00,180.350006,180.550003,180.320007,180.549102,807029.0
1686253200,0,2023-06-08 19:40:00,180.544998,180.830001,180.5,180.735,1025600.0
1686253500,0,2023-06-08 19:45:00,180.735,180.830001,180.539993,180.815002,894591.0
1686253800,0,2023-06-08 19:50:00,180.809997,180.839996,180.514999,180.520004,1219895.0
1686254100,0,2023-06-08 19:55:00,180.520004,180.690002,180.490005,180.539993,1701735.0
1686317400,0,2023-06-09 13:30:00,181.5,182.139999,181.490005,181.720001,3132849.0
1686317700,0,2023-06-09 13:35:00,181.720001,181.820007,181.399993,181.410003,871487.0
1686318000,0,2023-06-09 13:40:00,181.410003,181.75,181.240005,181.4449,860912.0
1686318300,0,2023-06-09 13:45:00,181.460006,181.869995,181.460006,181.754699,752593.0
1686318600,0,2023-06-09 13:50:00,181.770004,182.190002,181.770004,182.149993,849865.0
1686318900,0,2023-06-09 13:55:00,182.160003,182.160003,181.5,181.580001,953727.0
1686319200,0,2023-06-09 14:00:00,181.589996,181.830001,181.5,181.764999,649903.0
1686319500,0,2023-06-09 14:05:00,181.761199,182.029998,181.509994,181.529998,695890.0
1686319800,0,2023-06-09 14:10:00,181.529998,181.669998,181.345001,181.544998,779635.0
1686320100,0,2023-06-09 14:15:00,181.539993,181.75,181.414993,181.735,673412.0
1686320400,0,2023-06-09 14:20:00,181.735,182.11,181.660003,182.0,933089.0
1686320700,0,2023-06-09 14:25:00,181.990005,182.039993,181.699996,181.919998,540483.0
1686321000,0,2023-06-09 14:30:00,181.919998,182.100006,181.690002,181.743499,581681.0
1686321300,0,2023-06-09 14:35:00,181.749893,181.910003,181.650695,181.725006,414878.0
1686321600,0,2023-06-09 14:40:00,181.729995,181.740005,181.279998,181.399993,656582.0
1686321900,0,2023-06-09 14:45:00,181.410003,181.580001,181.25,181.272903,605727.0
1686322200,0,2023-06-09 14:50:00,181.270004,181.389999,180.979995,181.220001,615677.0
1686322500,0,2023-06-09 14:55:00,181.239898,181.429992,181.229995,181.399993,516570.0
1686322800,0,2023-06-09 15:00:00,181.398803,181.595001,181.330001,181.529998,450696.0
1686323100,0,2023-06-09 15:05:00,181.535003,181.857696,181.419998,181.770004,511314.0
1686323400,0,2023-06-09 15:10:00,181.770004,182.070007,181.770004,182.070007,536529.0
1686323700,0,2023-06-09 15:15:00,182.059997,182.065002,181.699996,181.820007,531139.0
1686324000,0,2023-06-09 15:20:00,181.820007,181.919998,181.544998,181.755004,506975.0
1686324300,0,2023-06-09 15:25:00,181.75,181.759994,181.130004,181.229995,903682.0
1686324600,0,2023-06-09 15:30:00,181.225006,181.25,180.970001,181.220001,752131.0
1686324900,0,2023-06-09 15:35:00,181.210006,181.440002,181.199996,181.289993,425680.0
1686325200,0,2023-06-09 15:40:00,181.304992,181.490005,181.229995,181.458694,392772.0
1686325500,0,2023-06-09 15:45:00,181.455001,181.490005,181.175003,181.270004,382554.0
1686325800,0,2023-06-09 15:50:00,181.274993,181.36,181.044998,181.245697,381693.0
1686326100,0,2023-06-09 15:55:00,181.240005,181.287902,180.86,180.919998,392541.0
1686326400,0,2023-06-09 16:00:00,180.899993,181.190002,180.630004,181.179992,493128.0
1686326700,0,2023-06-09 16:05:00,181.160003,181.329803,181.130004,181.195007,530673.0
1686327000,0,2023-06-09 16:10:00,181.199996,181.389999,181.139999,181.369995,332836.0
1686327300,0,2023-06-09 16:15:00,181.369995,181.530105,181.289993,181.529998,423872.0
1686327600,0,2023-06-09 16:20:00,181.524993,181.524993,181.270004,181.419998,317962.0
1686327900,0,2023-06-09 16:25:00,181.410095,181.429992,181.050003,181.160003,354664.0
1686328200,0,2023-06-09 16:30:00,181.169998,181.369995,181.119995,181.280105,235483.0
1686328500,0,2023-06-09 16:35:00,181.279998,181.300003,181.059997,181.115005,545179.0
1686328800,0,2023-06-09 16:40:00,181.115005,181.320007,180.940002,181.259994,336537.0
1686329100,0,2023-06-09 16:45:00,181.270004,181.520004,181.25,181.520004,287361.0
1686329400,0,2023-06-09 16:50:00,181.505004,181.580001,181.339996,181.369003,358123.0
1686329700,0,2023-06-09 16:55:00,181.368606,181.429992,181.25,181.389999,273844.0
1686330000,0,2023-06-09 17:00:00,181.409896,181.419998,181.279998,181.369995,237469.0
1686330300,0,2023-06-09 17:05:00,181.369995,181.523605,181.369995,181.5,237877.0
1686330600,0,2023-06-09 17:10:00,181.5,181.509994,181.369003,181.410003,187360.0
1686330900,0,2023-06-09 17:15:00,181.410003,181.429992,181.320007,181.339996,238264.0
1686331200,0,2023-06-09 17:20:00,181.339996,181.529998,181.310104,181.524993,262757.0
1686331500,0,2023-06-09 17:25:00,181.529403,181.699996,181.479995,181.660003,256505.0
1686331800,0,2023-06-09 17:30:00,181.669998,181.740005,181.600006,181.710006,266148.0
1686332100,0,2023-06-09 17:35:00,181.710205,181.770004,181.619995,181.705001,272276.0
1686332400,0,2023-06-09 17:40:00,181.710006,181.850006,181.679992,181.850006,279979.0
1686332700,0,2023-06-09 17:45:00,181.854995,181.949996,181.679992,181.779998,383674.0
1686333000,0,2023-06-09 17:50:00,181.779998,181.979995,181.779998,181.979003,257077.0
1686333300,0,2023-06-09 17:55:00,181.970001,182.029998,181.880004,182.024993,466172.0
1686333600,0,2023-06-09 18:00:00,182.029998,182.050003,181.850006,181.928894,279908.0
1686333900,0,2023-06-09 18:05:00,181.919998,181.977798,181.880004,181.919998,198331.0
1686334200,0,2023-06-09 18:10:00,181.925003,182.054992,181.925003,181.990005,307861.0
1686334500,0,2023-06-09 18:15:00,181.9888,181.9888,181.830001,181.929992,247716.0
1686334800,0,2023-06-09 18:20:00,181.929992,182.229995,181.914993,182.190002,532378.0
1686335100,0,2023-06-09 18:25:00,182.197601,182.210006,181.949996,182.009902,365430.0
1686335400,0,2023-06-09 18:30:00,182.009994,182.020004,181.804992,181.929992,367648.0
1686335700,0,2023-06-09 18:35:00,181.929992,181.996002,181.809997,181.884994,271712.0
1686336000,0,2023-06-09 18:40:00,181.880004,181.970001,181.789993,181.917892,297630.0
1686336300,0,2023-06-09 18:45:00,181.919998,181.949996,181.755004,181.764999,354812.0
1686336600,0,2023-06-09 18:50:00,181.770004,181.978302,181.759994,181.914993,272220.0
1686336900,0,2023-06-09 18:55:00,181.910003,182.059997,181.904998,182.035003,334984.0
1686337200,0,2023-06-09 19:00:00,182.039703,182.089996,181.9272,181.994995,393736.0
1686337500,0,2023-06-09 19:05:00,181.990005,182.0,181.625,181.679992,547976.0
1686337800,0,2023-06-09 19:10:00,181.679,181.779998,181.61,181.649993,394388.0
1686338100,0,2023-06-09 19:15:00,181.654998,181.679992,181.440002,181.615005,480777.0
1686338400,0,2023-06-09 19:20:00,181.619995,181.669998,181.490005,181.505004,362598.0
1686338700,0,2023-06-09 19:25:00,181.509994,181.539993,181.309997,181.490005,506014.0
1686339000,0,2023-06-09 19:30:00,181.479995,181.529998,181.410003,181.489898,373394.0
1686339300,0,2023-06-09 19:35:00,181.479995,181.490005,181.169998,181.399993,680149.0
1686339600,0,2023-06-09 19:40:00,181.399902,181.410003,181.029998,181.039993,573312.0
1686339900,0,2023-06-09 19:45:00,181.048294,181.259994,181.020004,181.225006,643511.0
1686340200,0,2023-06-09 19:50:00,181.229995,181.229995,181.0,181.0,941672.0
1686340500,0,2023-06-09 19:55:00,180.994995,181.070007,180.729995,181.039993,2354949.0
1686576600,0,2023-06-12 13:30:00,181.5,182.039993,181.279998,181.814895,2314057.0
1686576900,0,2023-06-12 13:35:00,181.819,181.880004,181.449996,181.809997,823807.0
1686577200,0,2023-06-12 13:40:00,181.809997,181.979995,181.330001,181.447494,855367.0
1686577500,0,2023-06-12 13:45:00,181.449996,181.793701,181.370101,181.539993,568483.0
1686577800,0,2023-06-12 13:50:00,181.529998,181.615005,181.261795,181.350006,555089.0
1686578100,0,2023-06-12 13:55:00,181.339996,181.559997,181.311996,181.440002,508739.0
1686578400,0,2023-06-12 14:00:00,181.440002,181.440002,181.130004,181.139999,726667.0
1686578700,0,2023-06-12 14:05:00,181.145004,181.289993,180.970001,181.279998,742989.0
1686579000,0,2023-06-12 14:10:00,181.289901,181.410003,181.121398,181.399993,389928.0
1686579300,0,2023-06-12 14:15:00,181.399993,181.404998,181.139999,181.149993,440692.0
1686579600,0,2023-06-12 14:20:00,181.145004,181.600006,181.091796,181.589996,530266.0
1686579900,0,2023-06-12 14:25:00,181.600006,181.669998,181.429992,181.600006,488269.0
1686580200,0,2023-06-12 14:30:00,181.600006,181.697601,181.479995,181.505004,434962.0
1686580500,0,2023-06-12 14:35:00,181.505004,181.649993,181.430099,181.570007,582947.0
1686580800,0,2023-06-12 14:40:00,181.570007,181.660003,181.5195,181.559997,405282.0
1686581100,0,2023-06-12 14:45:00,181.557601,181.960006,181.525894,181.839904,509335.0
1686581400,0,2023-06-12 14:50:00,181.850006,181.970001,181.705001,181.736602,366302.0
1686581700,0,2023-06-12 14:55:00,181.737792,181.819198,181.669998,181.764999,349095.0
1686582000,0,2023-06-12 15:00:00,181.760101,181.919998,181.720001,181.889999,382288.0
1686582300,0,2023-06-12 15:05:00,181.880004,182.0,181.731399,181.779998,488999.0
1686582600,0,2023-06-12 15:10:00,181.779998,181.949996,181.759994,181.929992,386754.0
1686582900,0,2023-06-12 15:15:00,181.934997,182.029907,181.850006,182.024993,424715.0
1686583200,0,2023-06-12 15:20:00,182.024993,182.11,181.925003,182.020004,552459.0
1686583500,0,2023-06-12 15:25:00,182.0018,182.059997,181.919998,182.014999,318046.0
1686583800,0,2023-06-12 15:30:00,182.020004,182.309997,182.020004,182.220001,698149.0
1686584100,0,2023-06-12 15:35:00,182.210006,182.369995,182.190597,182.289993,512207.0
1686584400,0,2023-06-12 15:40:00,182.289901,182.490005,182.280105,182.478698,437643.0
1686584700,0,2023-06-12 15:45:00,182.470001,182.529998,182.225006,182.345001,590690.0
1686585000,0,2023-06-12 15:50:00,182.345001,182.455001,182.289993,182.348403,334969.0
1686585300,0,2023-06-12 15:55:00,182.339996,182.389999,182.259994,182.326599,270152.0
1686585600,0,2023-06-12 16:00:00,182.339996,182.339996,182.160003,182.184997,338646.0
1686585900,0,2023-06-12 16:05:00,182.179992,182.369995,182.171493,182.300094,361503.0
1686586200,0,2023-06-12 16:10:00,182.300003,182.380004,182.259994,182.285003,229262.0
1686586500,0,2023-06-12 16:15:00,182.279998,182.350006,182.190002,182.309997,256215.0
1686586800,0,2023-06-12 16:20:00,182.309997,182.358993,182.125,182.179992,264269.0
1686587100,0,2023-06-12 16:25:00,182.184997,182.320007,182.119995,182.274993,228667.0
1686587400,0,2023-06-12 16:30:00,182.285003,182.380004,182.272994,182.36,245383.0
1686587700,0,2023-06-12 16:35:00,182.354995,182.429992,182.339996,182.399993,237203.0
1686588000,0,2023-06-12 16:40:00,182.398895,182.449996,182.350006,182.380004,214136.0
1686588300,0,2023-06-12 16:45:00,182.375,182.399993,182.289993,182.384597,229845.0
1686588600,0,2023-06-12 16:50:00,182.384994,182.5,182.384994,182.475006,334290.0
1686588900,0,2023-06-12 16:55:00,182.475006,182.479995,182.324996,182.397796,187987.0
1686589200,0,2023-06-12 17:00:00,182.395004,182.660003,182.36,182.649505,535269.0
1686589500,0,2023-06-12 17:05:00,182.649993,182.649993,182.389999,182.475006,298841.0
1686589800,0,2023-06-12 17:10:00,182.475006,182.580001,182.419998,182.4971,283292.0
1686590100,0,2023-06-12 17:15:00,182.494995,182.544998,182.429992,182.520004,169753.0
1686590400,0,2023-06-12 17:20:00,182.529998,182.600006,182.460006,182.490005,521168.0
1686590700,0,2023-06-12 17:25:00,182.479995,182.550003,182.461898,182.539993,180125.0
1686591000,0,2023-06-12 17:30:00,182.539901,182.679992,182.520004,182.580001,245781.0
1686591300,0,2023-06-12 17:35:00,182.580001,182.595001,182.470993,182.577194,244589.0
1686591600,0,2023-06-12 17:40:00,182.574996,182.600006,182.419998,182.559204,310954.0
1686591900,0,2023-06-12 17:45:00,182.554992,182.649993,182.509994,182.570007,259448.0
1686592200,0,2023-06-12 17:50:00,182.570007,182.61,182.520004,182.600006,234485.0
1686592500,0,2023-06-12 17:55:00,182.600494,182.779998,182.600097,182.740005,438320.0
1686592800,0,2023-06-12 18:00:00,182.75,182.809997,182.699996,182.770004,308599.0
1686593100,0,2023-06-12 18:05:00,182.779998,182.789993,182.690002,182.744995,262003.0
1686593400,0,2023-06-12 18:10:00,182.75,182.779998,182.630004,182.639999,260116.0
1686593700,0,2023-06-12 18:15:00,182.639999,182.729995,182.621002,182.699996,191273.0
1686594000,0,2023-06-12 18:20:00,182.699996,182.800003,182.684997,182.770095,226405.0
1686594300,0,2023-06-12 18:25:00,182.779998,182.809997,182.699996,182.710006,235570.0
1686594600,0,2023-06-12 18:30:00,182.714996,182.850006,182.699996,182.7901,265421.0
1686594900,0,2023-06-12 18:35:00,182.800003,182.850006,182.75,182.774993,270758.0
1686595200,0,2023-06-12 18:40:00,182.774993,182.830001,182.75,182.830001,235601.0
1686595500,0,2023-06-12 18:45:00,182.820007,182.960006,182.761001,182.928695,399503.0
1686595800,0,2023-06-12 18:50:00,182.925003,183.050003,182.910003,182.929992,657190.0
1686596100,0,2023-06-12 18:55:00,182.940002,183.119995,182.929992,183.11,364193.0
1686596400,0,2023-06-12 19:00:00,183.11,183.160003,183.020004,183.067703,490524.0
1686596700,0,2023-06-12 19:05:00,183.070007,183.188995,183.009994,183.154998,371576.0
1686597000,0,2023-06-12 19:10:00,183.154998,183.36,183.119995,183.317398,512899.0
1686597300,0,2023-06-12 19:15:00,183.320007,183.479995,183.190002,183.215805,1091812.0
1686597600,0,2023-06-12 19:20:00,183.220001,183.244995,183.009994,183.199996,590016.0
1686597900,0,2023-06-12 19:25:00,183.210006,183.320007,183.130004,183.309005,363998.0
1686598200,0,2023-06-12 19:30:00,183.300003,183.320007,183.190002,183.25,412669.0
1686598500,0,2023-06-12 19:35:00,183.25,183.399993,183.214996,183.395004,447531.0
1686598800,0,2023-06-12 19:40:00,183.395004,183.514999,183.210006,183.229995,739246.0
1686599100,0,2023-06-12 19:45:00,183.220001,183.470001,183.190002,183.410003,667560.0
1686599400,0,2023-06-12 19:50:00,183.410003,183.759994,183.410003,183.600006,1581846.0
1686599700,0,2023-06-12 19:55:00,183.589996,183.889999,183.452896,183.839996,3276776.0
1686663000,0,2023-06-13 13:30:00,182.800003,184.149993,182.710006,183.919403,4743863.0
1686663300,0,2023-06-13 13:35:00,183.919906,184.11,183.600006,183.859695,1777187.0
1686663600,0,2023-06-13 13:40:00,183.86,184.080001,183.589996,183.639999,1228265.0
1686663900,0,2023-06-13 13:45:00,183.639999,183.774703,182.820007,183.350006,1425557.0
1686664200,0,2023-06-13 13:50:00,183.350006,183.354995,183.033905,183.160003,851945.0
1686664500,0,2023-06-13 13:55:00,183.164993,183.460006,183.120101,183.220001,1040205.0
1686664800,0,2023-06-13 14:00:00,183.259994,183.630004,183.070007,183.324996,1038299.0
1686665100,0,2023-06-13 14:05:00,183.320007,183.475006,182.870101,182.960006,978946.0
1686665400,0,2023-06-13 14:10:00,182.960006,183.125,182.679992,182.869995,977904.0
1686665700,0,2023-06-13 14:15:00,182.86,183.160003,182.619995,183.160003,729263.0
1686666000,0,2023-06-13 14:20:00,183.175003,183.207992,182.910003,182.940002,653621.0
1686666300,0,2023-06-13 14:25:00,182.945007,183.005004,182.669998,182.759994,531149.0
1686666600,0,2023-06-13 14:30:00,182.770004,183.020004,182.565002,182.994201,688311.0
1686666900,0,2023-06-13 14:35:00,182.979995,183.076995,182.770004,182.880004,535359.0
1686667200,0,2023-06-13 14:40:00,182.889999,182.940002,182.535003,182.544998,543602.0
1686667500,0,2023-06-13 14:45:00,182.539993,182.919906,182.460006,182.914993,586497.0
1686667800,0,2023-06-13 14:50:00,182.900207,183.100006,182.789993,183.070007,451192.0
1686668100,0,2023-06-13 14:55:00,183.101394,183.1082,182.909896,182.949996,487050.0
1686668400,0,2023-06-13 15:00:00,182.949996,183.100006,182.820007,183.039993,350299.0
1686668700,0,2023-06-13 15:05:00,183.0475,183.429992,182.925003,183.395004,542067.0
1686669000,0,2023-06-13 15:10:00,183.390106,183.699996,183.354995,183.671295,631373.0
1686669300,0,2023-06-13 15:15:00,183.675003,183.750503,183.475006,183.550003,514937.0
1686669600,0,2023-06-13 15:20:00,183.559997,183.699996,183.399993,183.529998,451861.0
1686669900,0,2023-06-13 15:25:00,183.539993,183.580001,183.350204,183.399993,300852.0
1686670200,0,2023-06-13 15:30:00,183.399993,183.468994,183.169998,183.169998,473203.0
1686670500,0,2023-06-13 15:35:00,183.160003,183.36,183.100006,183.190002,570263.0
1686670800,0,2023-06-13 15:40:00,183.199996,183.259994,183.050003,183.190002,344104.0
1686671100,0,2023-06-13 15:45:00,183.199996,183.309997,183.070007,183.289993,815945.0
1686671400,0,2023-06-13 15:50:00,183.279998,183.324996,183.139999,183.210006,251253.0
1686671700,0,2023-06-13 15:55:00,183.208496,183.365005,183.020004,183.119995,358113.0
1686672000,0,2023-06-13 16:00:00,183.119995,183.134994,182.970001,183.090194,383382.0
1686672300,0,2023-06-13 16:05:00,183.089996,183.209899,183.024993,183.195007,903862.0
1686672600,0,2023-06-13 16:10:00,183.190505,183.36,183.130004,183.339996,325063.0
1686672900,0,2023-06-13 16:15:00,183.345001,183.36,183.160003,183.242492,263851.0
1686673200,0,2023-06-13 16:20:00,183.230697,183.230697,183.089996,183.138397,264126.0
1686673500,0,2023-06-13 16:25:00,183.134994,183.210006,182.960098,183.169998,375424.0
1686673800,0,2023-06-13 16:30:00,183.179992,183.2388,183.050003,183.050003,228577.0
1686674100,0,2023-06-13 16:35:00,183.054992,183.309997,183.009994,183.259994,273150.0
1686674400,0,2023-06-13 16:40:00,183.270004,183.449996,183.270004,183.399993,370197.0
1686674700,0,2023-06-13 16:45:00,183.404998,183.419998,183.229995,183.25,255832.0
1686675000,0,2023-06-13 16:50:00,183.25,183.5,183.229995,183.429992,260444.0
1686675300,0,2023-06-13 16:55:00,183.429992,183.529998,183.380004,183.460006,304334.0
1686675600,0,2023-06-13 17:00:00,183.464996,183.5,183.380004,183.434997,276608.0
1686675900,0,2023-06-13 17:05:00,183.440002,183.550003,183.190002,183.235,359950.0
1686676200,0,2023-06-13 17:10:00,183.229995,183.25,182.929992,183.080001,431240.0
1686676500,0,2023-06-13 17:15:00,183.070007,183.160003,182.949996,183.134994,293153.0
1686676800,0,2023-06-13 17:20:00,183.139099,183.145004,183.005004,183.039993,1377071.0
1686677100,0,2023-06-13 17:25:00,183.039993,183.098693,182.884994,183.020797,462374.0
1686677400,0,2023-06-13 17:30:00,183.029998,183.050003,182.869995,182.914993,455694.0
1686677700,0,2023-06-13 17:35:00,182.910003,182.945007,182.759994,182.840194,444310.0
1686678000,0,2023-06-13 17:40:00,182.850006,183.130004,182.830001,183.104995,314854.0
1686678300,0,2023-06-13 17:45:00,183.115005,183.139999,183.024993,183.125,215245.0
1686678600,0,2023-06-13 17:50:00,183.119995,183.119995,182.960006,183.014999,251242.0
1686678900,0,2023-06-13 17:55:00,183.014999,183.050003,182.880004,183.019897,274480.0
1686679200,0,2023-06-13 18:00:00,183.020004,183.070007,182.889999,183.022506,368872.0
1686679500,0,2023-06-13 18:05:00,183.024993,183.080001,182.895004,182.899993,289048.0
1686679800,0,2023-06-13 18:10:00,182.889999,183.009994,182.725006,182.990005,391212.0
1686680100,0,2023-06-13 18:15:00,182.990005,183.070007,182.899993,183.039993,242036.0
1686680400,0,2023-06-13 18:20:00,183.039993,183.089996,182.940002,183.020004,310692.0
1686680700,0,2023-06-13 18:25:00,183.018493,183.089996,182.720001,182.839996,603043.0
1686681000,0,2023-06-13 18:30:00,182.839996,182.919998,182.669998,182.800003,362814.0
1686681300,0,2023-06-13 18:35:00,182.789993,182.800506,182.619995,182.679992,447510.0
1686681600,0,2023-06-13 18:40:00,182.688598,182.699996,182.490005,182.577499,550367.0
1686681900,0,2023-06-13 18:45:00,182.570007,182.779998,182.440002,182.625,497627.0
1686682200,0,2023-06-13 18:50:00,182.619995,182.899993,182.587493,182.899993,1312264.0
1686682500,0,2023-06-13 18:55:00,182.889999,183.020004,182.862503,182.919998,342954.0
1686682800,0,2023-06-13 19:00:00,182.919692,182.990005,182.869995,182.942901,310502.0
1686683100,0,2023-06-13 19:05:00,182.949996,182.960006,182.830001,182.839904,344537.0
1686683400,0,2023-06-13 19:10:00,182.832794,182.994995,182.679992,182.990005,455632.0
1686683700,0,2023-06-13 19:15:00,183.0,183.054992,182.86,182.970504,353767.0
1686684000,0,2023-06-13 19:20:00,182.970001,183.130004,182.880004,182.940002,524155.0
1686684300,0,2023-06-13 19:25:00,182.950103,183.059997,182.908599,182.979995,285910.0
1686684600,0,2023-06-13 19:30:00,182.975006,183.049896,182.919998,182.9785,396543.0
1686684900,0,2023-06-13 19:35:00,182.976196,183.089996,182.940002,183.044998,348143.0
1686685200,0,2023-06-13 19:40:00,183.050003,183.240005,183.009994,183.039993,483742.0
1686685500,0,2023-06-13 19:45:00,183.029998,183.179992,183.020004,183.125,423496.0
1686685800,0,2023-06-13 19:50:00,183.130004,183.380004,183.119995,183.369995,925885.0
1686686100,0,2023-06-13 19:55:00,183.369995,183.380004,183.210006,183.309997,1700954.0
1686749400,0,2023-06-14 13:30:00,183.369995,183.5,182.910003,183.360794,2058905.0
1686749700,0,2023-06-14 13:35:00,183.36,183.75,183.210006,183.240203,893531.0
1686750000,0,2023-06-14 13:40:00,183.240005,183.445907,183.080093,183.36,712174.0
1686750300,0,2023-06-14 13:45:00,183.350006,183.660095,183.259994,183.659896,695442.0
1686750600,0,2023-06-14 13:50:00,183.645004,184.0,183.570007,183.850006,1232265.0
1686750900,0,2023-06-14 13:55:00,183.839996,184.029998,183.789993,183.910003,990216.0
1686751200,0,2023-06-14 14:00:00,183.910003,184.059997,183.850006,184.059997,886745.0
1686751500,0,2023-06-14 14:05:00,184.059997,184.279998,183.990005,184.130004,1294839.0
1686751800,0,2023-06-14 14:10:00,184.130004,184.210006,184.009994,184.050003,635676.0
1686752100,0,2023-06-14 14:15:00,184.050003,184.070007,183.929992,183.960006,562494.0
1686752400,0,2023-06-14 14:20:00,183.960006,184.255004,183.940002,183.960006,776727.0
1686752700,0,2023-06-14 14:25:00,183.970001,184.259994,183.86,184.225006,668696.0
1686753000,0,2023-06-14 14:30:00,184.229995,184.320007,184.169998,184.169998,664816.0
1686753300,0,2023-06-14 14:35:00,184.175003,184.279998,184.100006,184.139999,531022.0
1686753600,0,2023-06-14 14:40:00,184.134994,184.335006,184.130004,184.139999,585676.0
1686753900,0,2023-06-14 14:45:00,184.139999,184.210006,183.919998,184.009994,760655.0
1686754200,0,2023-06-14 14:50:00,184.010192,184.050003,183.75,183.75,569831.0
1686754500,0,2023-06-14 14:55:00,183.759902,183.869995,183.679992,183.779998,412836.0
1686754800,0,2023-06-14 15:00:00,183.780899,183.824996,183.524993,183.669998,412345.0
1686755100,0,2023-06-14 15:05:00,183.664993,183.929992,183.520004,183.884994,398313.0
1686755400,0,2023-06-14 15:10:00,183.899902,184.039993,183.839996,184.005004,356911.0
1686755700,0,2023-06-14 15:15:00,184.005004,184.139999,183.990097,184.029998,430280.0
1686756000,0,2023-06-14 15:20:00,184.029998,184.289993,184.0,184.270004,538726.0
1686756300,0,2023-06-14 15:25:00,184.270004,184.389999,184.149993,184.210006,640553.0
1686756600,0,2023-06-14 15:30:00,184.199996,184.389999,184.179992,184.294998,443137.0
1686756900,0,2023-06-14 15:35:00,184.300003,184.369903,184.220001,184.285003,363129.0
1686757200,0,2023-06-14 15:40:00,184.285003,184.369995,184.121093,184.145996,350429.0
1686757500,0,2023-06-14 15:45:00,184.140106,184.190002,184.080001,184.184997,287129.0
1686757800,0,2023-06-14 15:50:00,184.190002,184.240005,184.119995,184.154998,256266.0
1686758100,0,2023-06-14 15:55:00,184.149993,184.220001,184.0,184.089996,329835.0
1686758400,0,2023-06-14 16:00:00,184.089996,184.130004,183.919998,184.003097,333564.0
1686758700,0,2023-06-14 16:05:00,183.985,184.179992,183.839996,184.130004,302282.0
1686759000,0,2023-06-14 16:10:00,184.125,184.190002,184.070007,184.098098,267858.0
1686759300,0,2023-06-14 16:15:00,184.100006,184.199996,184.054992,184.164993,237345.0
1686759600,0,2023-06-14 16:20:00,184.169906,184.25,184.139999,184.199996,217485.0
1686759900,0,2023-06-14 16:25:00,184.199996,184.220001,184.100006,184.115005,235950.0
1686760200,0,2023-06-14 16:30:00,184.119903,184.160003,184.054992,184.104995,265466.0
1686760500,0,2023-06-14 16:35:00,184.100006,184.160003,184.009994,184.039993,215647.0
1686760800,0,2023-06-14 16:40:00,184.043594,184.089996,183.960006,184.039993,236805.0
1686761100,0,2023-06-14 16:45:00,184.044998,184.070007,183.949996,184.009994,194186.0
1686761400,0,2023-06-14 16:50:00,184.020004,184.104995,184.005004,184.074996,225930.0
1686761700,0,2023-06-14 16:55:00,184.079895,184.115005,184.009994,184.089996,237462.0
1686762000,0,2023-06-14 17:00:00,184.089996,184.089996,183.830001,183.881393,302740.0
1686762300,0,2023-06-14 17:05:00,183.880004,183.880004,183.729995,183.792007,279633.0
1686762600,0,2023-06-14 17:10:00,183.799896,183.820007,183.630004,183.720001,435327.0
1686762900,0,2023-06-14 17:15:00,183.718399,183.720001,183.509994,183.589004,296319.0
1686763200,0,2023-06-14 17:20:00,183.580001,183.759994,183.550003,183.741699,224659.0
1686763500,0,2023-06-14 17:25:00,183.740005,183.820007,183.649993,183.729995,305678.0
1686763800,0,2023-06-14 17:30:00,183.729995,183.839996,183.559997,183.828002,274182.0
1686764100,0,2023-06-14 17:35:00,183.820007,183.824996,183.669998,183.789993,257555.0
1686764400,0,2023-06-14 17:40:00,183.800003,183.880004,183.779998,183.800003,228456.0
1686764700,0,2023-06-14 17:45:00,183.800003,183.869995,183.660003,183.86,333554.0
1686765000,0,2023-06-14 17:50:00,183.856903,183.856903,183.701995,183.75,211602.0
1686765300,0,2023-06-14 17:55:00,183.75,183.769897,183.649993,183.710006,237535.0
1686765600,0,2023-06-14 18:00:00,183.710006,183.710006,182.649993,182.929992,1264399.0
1686765900,0,2023-06-14 18:05:00,182.960006,182.973495,182.020004,182.659896,1133410.0
1686766200,0,2023-06-14 18:10:00,182.649993,182.919906,182.389999,182.710006,809983.0
1686766500,0,2023-06-14 18:15:00,182.699996,182.720001,182.059997,182.300003,764989.0
1686766800,0,2023-06-14 18:20:00,182.300003,182.529998,182.160003,182.300796,587149.0
1686767100,0,2023-06-14 18:25:00,182.300003,182.686401,182.074996,182.649993,664367.0
1686767400,0,2023-06-14 18:30:00,182.649993,182.970001,182.419998,182.699996,856679.0
1686767700,0,2023-06-14 18:35:00,182.699996,183.470001,182.639999,183.100006,1099001.0
1686768000,0,2023-06-14 18:40:00,183.11,183.899993,183.050003,183.850006,915177.0
1686768300,0,2023-06-14 18:45:00,183.86,184.020004,183.580001,183.990005,830473.0
1686768600,0,2023-06-14 18:50:00,184.0,184.130004,183.600006,183.849899,1192692.0
1686768900,0,2023-06-14 18:55:00,183.850006,183.880004,183.5,183.559997,516360.0
1686769200,0,2023-06-14 19:00:00,183.589996,183.919998,183.539993,183.720001,440360.0
1686769500,0,2023-06-14 19:05:00,183.729995,184.205001,183.690002,184.160003,902342.0
1686769800,0,2023-06-14 19:10:00,184.160003,184.179992,183.449996,183.470001,796332.0
1686770100,0,2023-06-14 19:15:00,183.490005,183.589996,183.171005,183.470001,753492.0
1686770400,0,2023-06-14 19:20:00,183.460006,183.960006,183.440002,183.830093,575471.0
1686770700,0,2023-06-14 19:25:00,183.869995,184.054992,183.470001,183.509994,605423.0
1686771000,0,2023-06-14 19:30:00,183.520004,183.830001,183.330001,183.761993,616847.0
1686771300,0,2023-06-14 19:35:00,183.759994,183.86,183.61,183.729995,532028.0
1686771600,0,2023-06-14 19:40:00,183.729995,183.809997,183.539993,183.669998,501461.0
1686771900,0,2023-06-14 19:45:00,183.679992,183.75,183.320007,183.449996,741756.0
1686772200,0,2023-06-14 19:50:00,183.449996,183.639999,182.949996,183.460006,1241490.0
1686772500,0,2023-06-14 19:55:00,183.470001,183.970001,183.470001,183.960006,2346906.0
1686835800,0,2023-06-15 13:30:00,183.960006,184.449996,183.779998,184.429992,2965659.0
1686836100,0,2023-06-15 13:35:00,184.429992,184.509994,183.949996,184.399993,1347270.0
1686836400,0,2023-06-15 13:40:00,184.389999,184.679992,184.270004,184.580001,899392.0
1686836700,0,2023-06-15 13:45:00,184.595001,185.0,184.510299,184.899993,1278995.0
1686837000,0,2023-06-15 13:50:00,184.910003,185.199996,184.809997,185.035003,2298455.0
1686837300,0,2023-06-15 13:55:00,185.039993,185.199996,184.75,185.199996,1024710.0
1686837600,0,2023-06-15 14:00:00,185.199996,185.600006,185.0,185.600006,1483891.0
1686837900,0,2023-06-15 14:05:00,185.600006,185.770004,185.470001,185.710006,1234734.0
1686838200,0,2023-06-15 14:10:00,185.720001,185.75,185.449996,185.625,796242.0
1686838500,0,2023-06-15 14:15:00,185.619995,185.619995,185.199996,185.365005,781490.0
1686838800,0,2023-06-15 14:20:00,185.369094,185.720001,185.270294,185.61,766442.0
1686839100,0,2023-06-15 14:25:00,185.619995,185.839996,185.61,185.839996,748167.0
1686839400,0,2023-06-15 14:30:00,185.839996,185.850006,185.369995,185.5139,688609.0
1686839700,0,2023-06-15 14:35:00,185.509994,185.580001,185.240005,185.289993,462790.0
1686840000,0,2023-06-15 14:40:00,185.289993,185.679992,185.270004,185.528701,566369.0
1686840300,0,2023-06-15 14:45:00,185.529998,185.759994,185.419998,185.455001,804959.0
1686840600,0,2023-06-15 14:50:00,185.460006,185.475006,185.11,185.411895,643513.0
1686840900,0,2023-06-15 14:55:00,185.410003,185.509902,185.270004,185.419998,436365.0
1686841200,0,2023-06-15 15:00:00,185.425003,185.5,185.259994,185.464996,482112.0
1686841500,0,2023-06-15 15:05:00,185.460006,185.580001,185.229995,185.5,652721.0
1686841800,0,2023-06-15 15:10:00,185.520004,185.669998,185.350006,185.589996,577389.0
1686842100,0,2023-06-15 15:15:00,185.585006,185.699996,185.490005,185.520004,473622.0
1686842400,0,2023-06-15 15:20:00,185.520004,185.669998,185.5,185.654998,345639.0
1686842700,0,2023-06-15 15:25:00,185.654998,185.86,185.61,185.839996,630081.0
1686843000,0,2023-06-15 15:30:00,185.830001,185.850006,185.61,185.810104,490016.0
1686843300,0,2023-06-15 15:35:00,185.809997,185.958496,185.770996,185.850006,657157.0
1686843600,0,2023-06-15 15:40:00,185.839996,185.949996,185.759994,185.799896,506510.0
1686843900,0,2023-06-15 15:45:00,185.791,185.889999,185.449996,185.565002,630153.0
1686844200,0,2023-06-15 15:50:00,185.559997,185.649993,185.470001,185.550003,409559.0
1686844500,0,2023-06-15 15:55:00,185.554992,185.599899,185.449996,185.5484,334509.0
1686844800,0,2023-06-15 16:00:00,185.550003,185.559997,185.410003,185.535003,460784.0
1686845100,0,2023-06-15 16:05:00,185.539993,185.559997,185.330001,185.470001,486496.0
1686845400,0,2023-06-15 16:10:00,185.460006,185.529998,185.335006,185.339996,485765.0
1686845700,0,2023-06-15 16:15:00,185.350006,185.350006,185.220001,185.289993,476309.0
1686846000,0,2023-06-15 16:20:00,185.279998,185.380004,185.080001,185.170104,444692.0
1686846300,0,2023-06-15 16:25:00,185.179992,185.274993,185.100006,185.199996,323049.0
1686846600,0,2023-06-15 16:30:00,185.199996,185.358505,185.11,185.199996,286940.0
1686846900,0,2023-06-15 16:35:00,185.201202,185.380004,185.110107,185.330001,239601.0
1686847200,0,2023-06-15 16:40:00,185.330001,185.369995,185.199996,185.211502,327416.0
1686847500,0,2023-06-15 16:45:00,185.229995,185.229995,185.029998,185.082199,397291.0
1686847800,0,2023-06-15 16:50:00,185.089996,185.190002,185.050094,185.149993,255072.0
1686848100,0,2023-06-15 16:55:00,185.149993,185.249893,185.074996,185.107894,259573.0
1686848400,0,2023-06-15 17:00:00,185.11,185.139999,184.850006,184.949798,484614.0
1686848700,0,2023-06-15 17:05:00,184.940002,184.979995,184.690002,184.710006,422360.0
1686849000,0,2023-06-15 17:10:00,184.710006,184.789993,184.550003,184.660003,430780.0
1686849300,0,2023-06-15 17:15:00,184.664993,184.880004,184.639999,184.850006,351958.0
1686849600,0,2023-06-15 17:20:00,184.850006,185.0,184.820007,184.979995,281412.0
1686849900,0,2023-06-15 17:25:00,184.970001,185.115005,184.919998,185.089996,319061.0
1686850200,0,2023-06-15 17:30:00,185.089996,185.278793,185.089996,185.175003,335316.0
1686850500,0,2023-06-15 17:35:00,185.169998,185.289993,185.070007,185.190002,431818.0
1686850800,0,2023-06-15 17:40:00,185.197799,185.509002,185.160003,185.449493,461559.0
1686851100,0,2023-06-15 17:45:00,185.449996,185.600006,185.339996,185.490005,438312.0
1686851400,0,2023-06-15 17:50:00,185.490005,185.669998,185.449996,185.649993,434740.0
1686851700,0,2023-06-15 17:55:00,185.649993,185.75,185.619995,185.673492,448991.0
1686852000,0,2023-06-15 18:00:00,185.690002,185.774993,185.649993,185.705001,521855.0
1686852300,0,2023-06-15 18:05:00,185.699996,185.759994,185.464996,185.570007,475047.0
1686852600,0,2023-06-15 18:10:00,185.574996,185.690002,185.502197,185.550003,383011.0
1686852900,0,2023-06-15 18:15:00,185.550003,185.61,185.460006,185.520004,375286.0
1686853200,0,2023-06-15 18:20:00,185.529998,185.660003,185.479995,185.660003,341501.0
1686853500,0,2023-06-15 18:25:00,185.668197,185.850006,185.639999,185.804992,473306.0
1686853800,0,2023-06-15 18:30:00,185.809997,185.899993,185.770004,185.869995,546980.0
1686854100,0,2023-06-15 18:35:00,185.86,185.970001,185.820007,185.919998,583368.0
1686854400,0,2023-06-15 18:40:00,185.920898,186.130004,185.914993,186.100006,1244154.0
1686854700,0,2023-06-15 18:45:00,186.098602,186.149993,185.979995,186.11,603565.0
1686855000,0,2023-06-15 18:50:00,186.11,186.350006,186.089996,186.349105,790498.0
1686855300,0,2023-06-15 18:55:00,186.339996,186.520004,186.240005,186.339996,977135.0
1686855600,0,2023-06-15 19:00:00,186.339996,186.449996,185.980102,186.009994,789073.0
1686855900,0,2023-06-15 19:05:00,186.014999,186.139892,185.690002,186.074996,891353.0
1686856200,0,2023-06-15 19:10:00,186.070007,186.199996,185.990005,186.169998,629760.0
1686856500,0,2023-06-15 19:15:00,186.169998,186.320007,186.0401,186.134994,683246.0
1686856800,0,2023-06-15 19:20:00,186.139999,186.199996,185.990005,186.095001,678871.0
1686857100,0,2023-06-15 19:25:00,186.100006,186.199996,185.940002,186.179992,570383.0
1686857400,0,2023-06-15 19:30:00,186.175003,186.229995,186.062698,186.115005,644698.0
1686857700,0,2023-06-15 19:35:00,186.115005,186.210006,185.980102,186.089996,631053.0
1686858000,0,2023-06-15 19:40:00,186.089996,186.309997,186.039993,186.100006,852438.0
1686858300,0,2023-06-15 19:45:00,186.100006,186.289993,186.0121,186.190002,911779.0
1686858600,0,2023-06-15 19:50:00,186.190002,186.369995,186.0,186.035003,1596374.0
1686858900,0,2023-06-15 19:55:00,186.029998,186.039993,185.690002,186.020004,2669634.0
1686922200,0,2023-06-16 13:30:00,186.729995,186.990005,185.160003,185.279998,20315476.0
1686922500,0,2023-06-16 13:35:00,185.300003,185.720001,185.190002,185.380004,1138846.0
1686922800,0,2023-06-16 13:40:00,185.399993,185.490005,184.960006,185.229995,1153603.0
1686923100,0,2023-06-16 13:45:00,185.240005,185.349792,185.100006,185.149993,687948.0
1686923400,0,2023-06-16 13:50:00,185.070007,185.289993,184.970001,185.0401,840157.0
1686923700,0,2023-06-16 13:55:00,185.059997,185.330001,185.020004,185.220001,606624.0
1686924000,0,2023-06-16 14:00:00,185.229995,185.568206,185.229995,185.335006,841618.0
1686924300,0,2023-06-16 14:05:00,185.339996,185.460006,185.149993,185.389999,651625.0
1686924600,0,2023-06-16 14:10:00,185.389999,185.565002,185.179992,185.220001,708311.0
1686924900,0,2023-06-16 14:15:00,185.220001,185.595001,185.130004,185.481994,547620.0
1686925200,0,2023-06-16 14:20:00,185.490005,185.828094,185.440002,185.789993,654099.0
1686925500,0,2023-06-16 14:25:00,185.779998,185.919998,185.61,185.908203,501619.0
1686925800,0,2023-06-16 14:30:00,185.9001,185.919998,185.720001,185.914993,502301.0
1686926100,0,2023-06-16 14:35:00,185.914993,185.960006,185.679992,185.789993,504022.0
1686926400,0,2023-06-16 14:40:00,185.800003,185.820007,185.419998,185.559997,681424.0
1686926700,0,2023-06-16 14:45:00,185.559997,185.61,185.369995,185.434997,517694.0
1686927000,0,2023-06-16 14:50:00,185.445007,185.679992,185.375,185.660003,426801.0
1686927300,0,2023-06-16 14:55:00,185.675003,185.830001,185.621002,185.730102,459555.0
1686927600,0,2023-06-16 15:00:00,185.740005,185.796997,185.580001,185.739898,523415.0
1686927900,0,2023-06-16 15:05:00,185.740005,185.990005,185.570007,185.949996,432090.0
1686928200,0,2023-06-16 15:10:00,185.941101,186.130004,185.869995,186.054992,622097.0
1686928500,0,2023-06-16 15:15:00,186.050003,186.059997,185.869903,185.869995,390508.0
1686928800,0,2023-06-16 15:20:00,185.865005,185.919998,185.539993,185.679992,466449.0
1686929100,0,2023-06-16 15:25:00,185.690002,185.779998,185.339996,185.479995,495189.0
1686929400,0,2023-06-16 15:30:00,185.479995,185.604995,185.380004,185.419998,481608.0
1686929700,0,2023-06-16 15:35:00,185.414993,185.565002,185.300003,185.520004,415406.0
1686930000,0,2023-06-16 15:40:00,185.518997,185.759994,185.518997,185.690002,391171.0
1686930300,0,2023-06-16 15:45:00,185.699996,185.789993,185.399993,185.460006,342602.0
1686930600,0,2023-06-16 15:50:00,185.460006,185.680099,185.380004,185.660003,355150.0
1686930900,0,2023-06-16 15:55:00,185.649993,185.800003,185.630004,185.770004,334640.0
1686931200,0,2023-06-16 16:00:00,185.770004,185.830001,185.679992,185.759994,360245.0
1686931500,0,2023-06-16 16:05:00,185.759994,185.809997,185.61,185.619995,259629.0
1686931800,0,2023-06-16 16:10:00,185.615005,185.690002,185.509994,185.520004,332198.0
1686932100,0,2023-06-16 16:15:00,185.529998,185.710006,185.510406,185.679992,243086.0
1686932400,0,2023-06-16 16:20:00,185.690002,185.740005,185.630004,185.720001,242599.0
1686932700,0,2023-06-16 16:25:00,185.705001,185.759994,185.664993,185.730102,305079.0
1686933000,0,2023-06-16 16:30:00,185.740005,185.880004,185.699996,185.870101,263251.0
1686933300,0,2023-06-16 16:35:00,185.880004,185.880004,185.566604,185.630004,294476.0
1686933600,0,2023-06-16 16:40:00,185.630004,185.809997,185.604995,185.695007,273277.0
1686933900,0,2023-06-16 16:45:00,185.695007,185.830001,185.675003,185.809997,307717.0
1686934200,0,2023-06-16 16:50:00,185.809997,185.979995,185.800003,185.929992,418468.0
1686934500,0,2023-06-16 16:55:00,185.929992,185.979995,185.897094,185.929992,233884.0
1686934800,0,2023-06-16 17:00:00,185.940002,185.990005,185.837097,185.980102,248263.0
1686935100,0,2023-06-16 17:05:00,185.979995,186.029907,185.755004,185.770004,352063.0
1686935400,0,2023-06-16 17:10:00,185.774993,185.774993,185.600006,185.725006,223946.0
1686935700,0,2023-06-16 17:15:00,185.729995,185.789993,185.699996,185.720001,186850.0
1686936000,0,2023-06-16 17:20:00,185.729995,185.880004,185.639999,185.850006,215953.0
1686936300,0,2023-06-16 17:25:00,185.850006,185.960006,185.75,185.800003,282299.0
1686936600,0,2023-06-16 17:30:00,185.809997,185.899993,185.720001,185.785003,231548.0
1686936900,0,2023-06-16 17:35:00,185.779998,185.820007,185.660003,185.820007,208136.0
1686937200,0,2023-06-16 17:40:00,185.809997,185.830001,185.639999,185.695007,257725.0
1686937500,0,2023-06-16 17:45:00,185.695007,185.75,185.460006,185.539993,354322.0
1686937800,0,2023-06-16 17:50:00,185.539993,185.679992,185.490005,185.660003,263590.0
1686938100,0,2023-06-16 17:55:00,185.660003,185.669998,185.529998,185.580001,261183.0
1686938400,0,2023-06-16 18:00:00,185.570007,185.619995,185.350006,185.380004,375866.0
1686938700,0,2023-06-16 18:05:00,185.369995,185.460006,185.339996,185.434997,271919.0
1686939000,0,2023-06-16 18:10:00,185.434997,185.479995,185.318099,185.350006,310565.0
1686939300,0,2023-06-16 18:15:00,185.350006,185.409896,185.279998,185.369995,374346.0
1686939600,0,2023-06-16 18:20:00,185.36,185.378204,185.199996,185.294998,349633.0
1686939900,0,2023-06-16 18:25:00,185.289993,185.36,185.229995,185.309997,274950.0
1686940200,0,2023-06-16 18:30:00,185.300003,185.300003,185.009994,185.065002,968426.0
1686940500,0,2023-06-16 18:35:00,185.059997,185.220001,185.024993,185.209899,449931.0
1686940800,0,2023-06-16 18:40:00,185.210006,185.220001,185.011001,185.125,319734.0
1686941100,0,2023-06-16 18:45:00,185.130004,185.175003,185.009994,185.026901,353210.0
1686941400,0,2023-06-16 18:50:00,185.029998,185.130004,185.009994,185.040496,365015.0
1686941700,0,2023-06-16 18:55:00,185.042007,185.089996,184.861801,184.899993,1443529.0
1686942000,0,2023-06-16 19:00:00,184.899993,184.960006,184.720001,184.859893,634097.0
1686942300,0,2023-06-16 19:05:00,184.854995,184.899993,184.710006,184.889999,460581.0
1686942600,0,2023-06-16 19:10:00,184.889999,184.929992,184.770004,184.779998,538724.0
1686942900,0,2023-06-16 19:15:00,184.779998,184.970001,184.770004,184.839996,489008.0
1686943200,0,2023-06-16 19:20:00,184.839996,185.0,184.830001,184.910003,976823.0
1686943500,0,2023-06-16 19:25:00,184.904998,185.024993,184.820007,184.914993,610506.0
1686943800,0,2023-06-16 19:30:00,184.919998,185.100006,184.904998,184.940002,673639.0
1686944100,0,2023-06-16 19:35:00,184.929992,185.006301,184.820007,184.925003,953863.0
1686944400,0,2023-06-16 19:40:00,184.925003,184.970001,184.710098,184.737899,730740.0
1686944700,0,2023-06-16 19:45:00,184.735,184.970001,184.733993,184.839996,790790.0
1686945000,0,2023-06-16 19:50:00,184.850006,185.350006,184.660003,184.809997,1795147.0
1686945300,0,2023-06-16 19:55:00,184.820007,185.050003,184.270004,185.020004,3278797.0
1687267800,0,2023-06-20 13:30:00,184.789993,185.779998,184.770004,185.757598,3264616.0
1687268100,0,2023-06-20 13:35:00,185.759994,186.100006,185.535003,186.059997,1248958.0
1687268400,0,2023-06-20 13:40:00,186.059997,186.070007,185.600006,185.619903,1088216.0
1687268700,0,2023-06-20 13:45:00,185.61,185.990005,185.600006,185.789993,844326.0
1687269000,0,2023-06-20 13:50:00,185.839996,185.854995,185.419998,185.490005,727947.0
1687269300,0,2023-06-20 13:55:00,185.490005,185.520004,185.229995,185.304992,686132.0
1687269600,0,2023-06-20 14:00:00,185.304992,185.669998,185.210006,185.514999,773048.0
1687269900,0,2023-06-20 14:05:00,185.520004,185.800003,185.315002,185.684997,705215.0
1687270200,0,2023-06-20 14:10:00,185.679992,185.970001,185.410003,185.440002,709447.0
1687270500,0,2023-06-20 14:15:00,185.440002,185.449996,185.160003,185.219406,568459.0
1687270800,0,2023-06-20 14:20:00,185.220001,185.259994,184.940002,185.0,668841.0
1687271100,0,2023-06-20 14:25:00,184.992599,185.134994,184.699996,184.809997,716470.0
1687271400,0,2023-06-20 14:30:00,184.820007,184.919906,184.629898,184.815002,587546.0
1687271700,0,2023-06-20 14:35:00,184.820007,184.820007,184.509994,184.514999,507303.0
1687272000,0,2023-06-20 14:40:00,184.509994,184.919998,184.509994,184.899993,569159.0
1687272300,0,2023-06-20 14:45:00,184.899993,184.990005,184.809997,184.869995,536086.0
1687272600,0,2023-06-20 14:50:00,184.869995,184.910003,184.649993,184.705001,271951.0
1687272900,0,2023-06-20 14:55:00,184.649993,184.990005,184.649993,184.839996,585997.0
1687273200,0,2023-06-20 15:00:00,184.86,185.119995,184.789993,185.028701,643101.0
1687273500,0,2023-06-20 15:05:00,185.029998,185.320007,185.029998,185.130004,529359.0
1687273800,0,2023-06-20 15:10:00,185.131103,185.300003,185.085006,185.139999,349293.0
1687274100,0,2023-06-20 15:15:00,185.149993,185.324203,185.074996,185.149993,312162.0
1687274400,0,2023-06-20 15:20:00,185.149993,185.36,185.130096,185.149993,475579.0
1687274700,0,2023-06-20 15:25:00,185.149993,185.149993,184.970001,185.060104,396870.0
1687275000,0,2023-06-20 15:30:00,185.070007,185.240005,185.020004,185.050003,328650.0
1687275300,0,2023-06-20 15:35:00,185.054992,185.210006,185.044998,185.164993,258915.0
1687275600,0,2023-06-20 15:40:00,185.160598,185.240005,184.940002,184.940002,391262.0
1687275900,0,2023-06-20 15:45:00,184.940002,185.11,184.910003,185.080398,296326.0
1687276200,0,2023-06-20 15:50:00,185.080001,185.179992,184.960006,185.005004,399895.0
1687276500,0,2023-06-20 15:55:00,185.005004,185.089996,184.964996,184.979995,240957.0
1687276800,0,2023-06-20 16:00:00,184.979995,185.095001,184.925003,184.929992,413504.0
1687277100,0,2023-06-20 16:05:00,184.934997,185.117996,184.899993,185.080001,256143.0
1687277400,0,2023-06-20 16:10:00,185.078994,185.350006,185.074996,185.315002,399711.0
1687277700,0,2023-06-20 16:15:00,185.320007,185.449996,185.285003,185.380004,402971.0
1687278000,0,2023-06-20 16:20:00,185.380004,185.559997,185.36,185.503005,545892.0
1687278300,0,2023-06-20 16:25:00,185.5,185.600006,185.449996,185.554992,414625.0
1687278600,0,2023-06-20 16:30:00,185.550003,185.669998,185.490005,185.669998,348405.0
1687278900,0,2023-06-20 16:35:00,185.669998,185.889999,185.639999,185.835006,392628.0
1687279200,0,2023-06-20 16:40:00,185.839996,186.089996,185.835006,186.039993,748861.0
1687279500,0,2023-06-20 16:45:00,186.039993,186.080001,185.852996,186.009994,397842.0
1687279800,0,2023-06-20 16:50:00,186.005004,186.059997,185.821304,185.910003,252927.0
1687280100,0,2023-06-20 16:55:00,185.889999,185.910003,185.720001,185.740005,348033.0
1687280400,0,2023-06-20 17:00:00,185.744995,185.807006,185.630096,185.630096,393111.0
1687280700,0,2023-06-20 17:05:00,185.630004,185.669998,185.539993,185.619995,369714.0
1687281000,0,2023-06-20 17:10:00,185.619995,185.800003,185.529998,185.75,271243.0
1687281300,0,2023-06-20 17:15:00,185.769393,185.839996,185.710006,185.824996,249448.0
1687281600,0,2023-06-20 17:20:00,185.821899,186.039993,185.789993,185.878799,375681.0
1687281900,0,2023-06-20 17:25:00,185.875,185.940093,185.824996,185.929992,266100.0
1687282200,0,2023-06-20 17:30:00,185.919998,186.009994,185.890106,185.990005,239499.0
1687282500,0,2023-06-20 17:35:00,185.990005,186.029998,185.861999,185.899993,266008.0
1687282800,0,2023-06-20 17:40:00,185.899993,186.009994,185.889999,185.940002,241031.0
1687283100,0,2023-06-20 17:45:00,185.945999,186.0,185.880004,185.945007,193676.0
1687283400,0,2023-06-20 17:50:00,185.945007,185.953598,185.720001,185.75,356371.0
1687283700,0,2023-06-20 17:55:00,185.740005,185.770004,185.470001,185.550003,306893.0
1687284000,0,2023-06-20 18:00:00,185.539993,185.630004,185.460006,185.615005,312920.0
1687284300,0,2023-06-20 18:05:00,185.630004,185.6389,185.505004,185.519607,223422.0
1687284600,0,2023-06-20 18:10:00,185.519897,185.589996,185.414993,185.520004,378103.0
1687284900,0,2023-06-20 18:15:00,185.524993,185.729995,185.509994,185.669998,441914.0
1687285200,0,2023-06-20 18:20:00,185.664993,185.779998,185.639999,185.748001,303132.0
1687285500,0,2023-06-20 18:25:00,185.75,185.809997,185.710006,185.770004,272557.0
1687285800,0,2023-06-20 18:30:00,185.770004,185.845001,185.619995,185.645797,323270.0
1687286100,0,2023-06-20 18:35:00,185.645004,185.699996,185.449996,185.559997,290901.0
1687286400,0,2023-06-20 18:40:00,185.559997,185.565002,185.429992,185.479995,209498.0
1687286700,0,2023-06-20 18:45:00,185.470001,185.524993,185.410003,185.475006,222766.0
1687287000,0,2023-06-20 18:50:00,185.473907,185.539993,185.220001,185.259994,297299.0
1687287300,0,2023-06-20 18:55:00,185.255004,185.490005,185.240005,185.476898,275841.0
1687287600,0,2023-06-20 19:00:00,185.475006,185.529998,185.220001,185.25,355245.0
1687287900,0,2023-06-20 19:05:00,185.240005,185.309997,185.130004,185.289993,348895.0
1687288200,0,2023-06-20 19:10:00,185.294998,185.440002,185.179992,185.440002,273220.0
1687288500,0,2023-06-20 19:15:00,185.429992,185.429992,185.210006,185.220001,287637.0
1687288800,0,2023-06-20 19:20:00,185.220001,185.399993,185.179992,185.303207,322771.0
1687289100,0,2023-06-20 19:25:00,185.309997,185.36,185.169998,185.339996,315501.0
1687289400,0,2023-06-20 19:30:00,185.339996,185.425003,185.229995,185.279998,316263.0
1687289700,0,2023-06-20 19:35:00,185.279998,185.369995,185.251098,185.309997,250798.0
1687290000,0,2023-06-20 19:40:00,185.309997,185.425003,185.259994,185.419998,346081.0
1687290300,0,2023-06-20 19:45:00,185.414993,185.434997,185.244995,185.300003,405154.0
1687290600,0,2023-06-20 19:50:00,185.309997,185.5,185.009994,185.201797,1062346.0
1687290900,0,2023-06-20 19:55:00,185.205001,185.25,184.809997,185.020004,2481130.0
1687354200,0,2023-06-21 13:30:00,184.899993,185.350006,184.570007,185.329101,2418863.0
1687354500,0,2023-06-21 13:35:00,185.324996,185.389999,185.040206,185.175003,731897.0
1687354800,0,2023-06-21 13:40:00,185.199996,185.410003,184.970001,185.190002,838126.0
1687355100,0,2023-06-21 13:45:00,185.199996,185.211502,184.710006,184.714996,672875.0
1687355400,0,2023-06-21 13:50:00,184.714996,184.809997,184.119995,184.139999,1163162.0
1687355700,0,2023-06-21 13:55:00,184.130004,184.270004,183.880004,184.11,1146098.0
1687356000,0,2023-06-21 14:00:00,184.100006,184.169998,183.869995,184.080001,763556.0
1687356300,0,2023-06-21 14:05:00,184.080001,184.279998,183.979995,184.11,531140.0
1687356600,0,2023-06-21 14:10:00,184.080001,184.199996,183.880004,184.179992,594637.0
1687356900,0,2023-06-21 14:15:00,184.179992,184.410003,184.11,184.11,521028.0
1687357200,0,2023-06-21 14:20:00,184.119995,184.330001,184.059997,184.179992,372046.0
1687357500,0,2023-06-21 14:25:00,184.175003,184.289993,183.990005,184.119995,679914.0
1687357800,0,2023-06-21 14:30:00,184.11,184.139999,183.86,183.970001,566578.0
1687358100,0,2023-06-21 14:35:00,183.949996,183.949996,183.600006,183.889999,808673.0
1687358400,0,2023-06-21 14:40:00,183.899902,183.970001,183.630004,183.660003,414958.0
1687358700,0,2023-06-21 14:45:00,183.639999,183.779998,183.401,183.440002,581146.0
1687359000,0,2023-06-21 14:50:00,183.440002,183.5,183.199996,183.440002,609439.0
1687359300,0,2023-06-21 14:55:00,183.434997,183.630004,183.419906,183.520004,465078.0
1687359600,0,2023-06-21 15:00:00,183.490005,183.630004,183.410003,183.619995,600902.0
1687359900,0,2023-06-21 15:05:00,183.619995,183.649993,183.120101,183.139892,680366.0
1687360200,0,2023-06-21 15:10:00,183.125,183.149993,182.850006,182.960006,970156.0
1687360500,0,2023-06-21 15:15:00,182.964996,182.979995,182.600006,182.600006,555547.0
1687360800,0,2023-06-21 15:20:00,182.600006,182.990005,182.590103,182.830001,648304.0
1687361100,0,2023-06-21 15:25:00,182.835006,183.139999,182.809997,183.139999,449492.0
1687361400,0,2023-06-21 15:30:00,183.130004,183.324996,183.085006,183.304992,407162.0
1687361700,0,2023-06-21 15:35:00,183.309997,183.75,183.300003,183.690002,586882.0
1687362000,0,2023-06-21 15:40:00,183.690002,183.820007,183.494995,183.5,494295.0
1687362300,0,2023-06-21 15:45:00,183.503692,183.559097,183.429992,183.5,295893.0
1687362600,0,2023-06-21 15:50:00,183.494995,183.5,183.229995,183.229995,431530.0
1687362900,0,2023-06-21 15:55:00,183.220001,183.300003,183.169998,183.259994,244971.0
1687363200,0,2023-06-21 16:00:00,183.253097,183.369995,183.139999,183.25,404593.0
1687363500,0,2023-06-21 16:05:00,183.25,183.389999,183.210006,183.300003,373133.0
1687363800,0,2023-06-21 16:10:00,183.300003,183.595001,183.270004,183.554992,239656.0
1687364100,0,2023-06-21 16:15:00,183.553298,183.889999,183.550003,183.779998,365331.0
1687364400,0,2023-06-21 16:20:00,183.779998,183.979995,183.719894,183.904998,401888.0
1687364700,0,2023-06-21 16:25:00,183.908401,184.080001,183.889999,184.065002,436293.0
1687365000,0,2023-06-21 16:30:00,184.070007,184.279998,184.011001,184.080001,506202.0
1687365300,0,2023-06-21 16:35:00,184.070007,184.089996,183.940002,184.080001,411612.0
1687365600,0,2023-06-21 16:40:00,184.080001,184.179992,184.020004,184.11,268936.0
1687365900,0,2023-06-21 16:45:00,184.11,184.11,183.869995,184.009994,314863.0
1687366200,0,2023-06-21 16:50:00,184.029998,184.210006,184.009994,184.130004,255363.0
1687366500,0,2023-06-21 16:55:00,184.11,184.339996,184.049499,184.240005,364525.0
1687366800,0,2023-06-21 17:00:00,184.229995,184.240005,184.0,184.229995,295287.0
1687367100,0,2023-06-21 17:05:00,184.225006,184.270004,184.063095,184.179992,240270.0
1687367400,0,2023-06-21 17:10:00,184.184997,184.240005,184.039993,184.065002,204322.0
1687367700,0,2023-06-21 17:15:00,184.059997,184.169998,184.029998,184.102706,167275.0
1687368000,0,2023-06-21 17:20:00,184.104995,184.104995,183.970001,184.035598,232500.0
1687368300,0,2023-06-21 17:25:00,184.041595,184.199996,184.009994,184.130004,231386.0
1687368600,0,2023-06-21 17:30:00,184.110305,184.300003,184.11,184.229995,205468.0
1687368900,0,2023-06-21 17:35:00,184.229995,184.399993,184.139999,184.388,222861.0
1687369200,0,2023-06-21 17:40:00,184.380096,184.445007,184.279998,184.330001,316066.0
1687369500,0,2023-06-21 17:45:00,184.339996,184.490005,184.320007,184.391403,280452.0
1687369800,0,2023-06-21 17:50:00,184.389999,184.539993,184.320007,184.490005,290438.0
1687370100,0,2023-06-21 17:55:00,184.485,184.649993,184.419998,184.585006,276989.0
1687370400,0,2023-06-21 18:00:00,184.595001,184.634994,184.513107,184.589996,213208.0
1687370700,0,2023-06-21 18:05:00,184.592697,184.630004,184.429992,184.490005,253403.0
1687371000,0,2023-06-21 18:10:00,184.479995,184.720001,184.470001,184.720001,255727.0
1687371300,0,2023-06-21 18:15:00,184.725006,184.869506,184.649993,184.830001,477986.0
1687371600,0,2023-06-21 18:20:00,184.835006,185.009994,184.800003,184.985,434869.0
1687371900,0,2023-06-21 18:25:00,184.990005,185.11,184.899993,185.100006,354424.0
1687372200,0,2023-06-21 18:30:00,185.100006,185.199203,185.029998,185.110107,397754.0
1687372500,0,2023-06-21 18:35:00,185.119995,185.119995,184.960006,185.050003,348989.0
1687372800,0,2023-06-21 18:40:00,185.050003,185.059997,184.899993,184.970901,278982.0
1687373100,0,2023-06-21 18:45:00,184.970001,184.990005,184.762603,184.770904,344237.0
1687373400,0,2023-06-21 18:50:00,184.770004,184.970001,184.755004,184.919998,218318.0
1687373700,0,2023-06-21 18:55:00,184.919998,184.934997,184.8199,184.899993,195052.0
1687374000,0,2023-06-21 19:00:00,184.904998,184.910003,184.61,184.620101,364479.0
1687374300,0,2023-06-21 19:05:00,184.619995,184.669998,184.539993,184.652603,351165.0
1687374600,0,2023-06-21 19:10:00,184.660003,184.729995,184.600097,184.639999,268825.0
1687374900,0,2023-06-21 19:15:00,184.634994,184.720001,184.589996,184.710006,267761.0
1687375200,0,2023-06-21 19:20:00,184.710006,184.710006,184.520004,184.520004,299097.0
1687375500,0,2023-06-21 19:25:00,184.520004,184.589996,184.369995,184.505004,433817.0
1687375800,0,2023-06-21 19:30:00,184.5,184.539993,184.149993,184.149993,478314.0
1687376100,0,2023-06-21 19:35:00,184.160003,184.259994,184.005706,184.164993,457800.0
1687376400,0,2023-06-21 19:40:00,184.160003,184.199905,184.059997,184.104995,351728.0
1687376700,0,2023-06-21 19:45:00,184.100006,184.259994,184.059997,184.179992,474294.0
1687377000,0,2023-06-21 19:50:00,184.169998,184.270004,184.029998,184.119995,817935.0
1687377300,0,2023-06-21 19:55:00,184.119995,184.130004,183.789993,183.960006,1909668.0
1687440600,0,2023-06-22 13:30:00,183.740005,184.800003,183.669998,184.61,2784568.0
1687440900,0,2023-06-22 13:35:00,184.61,185.0,184.490005,184.757598,1080185.0
1687441200,0,2023-06-22 13:40:00,184.744995,185.085006,184.570007,185.065002,872717.0
1687441500,0,2023-06-22 13:45:00,185.065002,185.309997,184.985,185.240005,702312.0
1687441800,0,2023-06-22 13:50:00,185.249404,185.300003,184.994995,185.030105,648748.0
1687442100,0,2023-06-22 13:55:00,185.035003,185.554992,185.0,185.439895,1147727.0
1687442400,0,2023-06-22 14:00:00,185.440002,185.529998,185.179992,185.369995,681472.0
1687442700,0,2023-06-22 14:05:00,185.369995,185.409896,185.020004,185.205001,760585.0
1687443000,0,2023-06-22 14:10:00,185.208206,185.679992,185.199996,185.539993,969155.0
1687443300,0,2023-06-22 14:15:00,185.535003,185.720001,185.490005,185.639999,614504.0
1687443600,0,2023-06-22 14:20:00,185.619995,185.770004,185.559204,185.755004,627310.0
1687443900,0,2023-06-22 14:25:00,185.755004,185.880004,185.585006,185.770004,628269.0
1687444200,0,2023-06-22 14:30:00,185.770004,185.820007,185.639999,185.714996,604497.0
1687444500,0,2023-06-22 14:35:00,185.710006,185.990005,185.690994,185.895004,873627.0
1687444800,0,2023-06-22 14:40:00,185.889999,185.906402,185.410003,185.489898,695303.0
1687445100,0,2023-06-22 14:45:00,185.479995,185.770004,185.410003,185.764999,471971.0
1687445400,0,2023-06-22 14:50:00,185.759994,185.850006,185.570007,185.579895,541456.0
1687445700,0,2023-06-22 14:55:00,185.570007,185.960006,185.470001,185.929992,552794.0
1687446000,0,2023-06-22 15:00:00,185.929992,186.289993,185.895004,186.275497,923379.0
1687446300,0,2023-06-22 15:05:00,186.279998,186.619995,186.279998,186.388702,1225345.0
1687446600,0,2023-06-22 15:10:00,186.384994,186.550003,186.264999,186.375,593950.0
1687446900,0,2023-06-22 15:15:00,186.380004,186.490005,186.270004,186.449996,467157.0
1687447200,0,2023-06-22 15:20:00,186.440002,186.580001,186.330001,186.529998,542239.0
1687447500,0,2023-06-22 15:25:00,186.522003,186.669998,186.235,186.25,689728.0
1687447800,0,2023-06-22 15:30:00,186.240005,186.3358,186.134994,186.179992,498758.0
1687448100,0,2023-06-22 15:35:00,186.179992,186.399993,186.104995,186.380294,520023.0
1687448400,0,2023-06-22 15:40:00,186.389999,186.619995,186.384994,186.585006,636646.0
1687448700,0,2023-06-22 15:45:00,186.580001,186.649993,186.471694,186.529998,377264.0
1687449000,0,2023-06-22 15:50:00,186.520004,186.729995,186.36,186.399002,557021.0
1687449300,0,2023-06-22 15:55:00,186.406692,186.419998,186.210098,186.339996,342937.0
1687449600,0,2023-06-22 16:00:00,186.350006,186.36,186.020004,186.080001,441659.0
1687449900,0,2023-06-22 16:05:00,186.080001,186.088394,185.880004,185.929992,370833.0
1687450200,0,2023-06-22 16:10:00,185.940002,185.949996,185.764999,185.779998,367152.0
1687450500,0,2023-06-22 16:15:00,185.779998,185.945007,185.731994,185.839996,335020.0
1687450800,0,2023-06-22 16:20:00,185.845001,186.149993,185.800003,186.119995,402103.0
1687451100,0,2023-06-22 16:25:00,186.119995,186.130004,185.910003,186.070007,298044.0
1687451400,0,2023-06-22 16:30:00,186.070007,186.119995,185.960006,186.091201,227827.0
1687451700,0,2023-06-22 16:35:00,186.089996,186.240005,186.031494,186.130004,330200.0
1687452000,0,2023-06-22 16:40:00,186.115005,186.199996,186.041,186.070098,212791.0
1687452300,0,2023-06-22 16:45:00,186.074996,186.199996,186.029998,186.059997,223732.0
1687452600,0,2023-06-22 16:50:00,186.070007,186.080001,185.960006,185.960006,214190.0
1687452900,0,2023-06-22 16:55:00,185.970001,186.177703,185.929992,186.130004,250610.0
1687453200,0,2023-06-22 17:00:00,186.134994,186.139999,185.649993,185.659896,381881.0
1687453500,0,2023-06-22 17:05:00,185.649993,185.809997,185.619995,185.649993,318080.0
1687453800,0,2023-06-22 17:10:00,185.649993,185.789993,185.61,185.728897,329298.0
1687454100,0,2023-06-22 17:15:00,185.720001,185.809997,185.615402,185.809997,197631.0
1687454400,0,2023-06-22 17:20:00,185.804992,185.804992,185.600006,185.740005,246878.0
1687454700,0,2023-06-22 17:25:00,185.743301,185.809997,185.679992,185.75,202522.0
1687455000,0,2023-06-22 17:30:00,185.75,185.850006,185.679992,185.75,239633.0
1687455300,0,2023-06-22 17:35:00,185.744995,185.789993,185.610595,185.769897,248989.0
1687455600,0,2023-06-22 17:40:00,185.770004,186.100006,185.75,186.085494,380020.0
1687455900,0,2023-06-22 17:45:00,186.089996,186.115005,185.940002,186.109603,314934.0
1687456200,0,2023-06-22 17:50:00,186.104995,186.369995,186.085006,186.365005,390951.0
1687456500,0,2023-06-22 17:55:00,186.369903,186.490005,186.339996,186.442504,462278.0
1687456800,0,2023-06-22 18:00:00,186.445007,186.570007,186.440002,186.524993,374458.0
1687457100,0,2023-06-22 18:05:00,186.529998,186.550003,186.399993,186.410003,285206.0
1687457400,0,2023-06-22 18:10:00,186.410003,186.5,186.365005,186.419998,232412.0
1687457700,0,2023-06-22 18:15:00,186.417205,186.440002,186.294998,186.36,311206.0
1687458000,0,2023-06-22 18:20:00,186.36,186.440002,186.300003,186.430603,231910.0
1687458300,0,2023-06-22 18:25:00,186.434997,186.470001,186.320007,186.425003,303704.0
1687458600,0,2023-06-22 18:30:00,186.425003,186.589996,186.210006,186.345001,445601.0
1687458900,0,2023-06-22 18:35:00,186.339996,186.498397,186.260101,186.455001,256613.0
1687459200,0,2023-06-22 18:40:00,186.460006,186.539993,186.380004,186.524993,280693.0
1687459500,0,2023-06-22 18:45:00,186.529998,186.529998,186.395004,186.419998,228860.0
1687459800,0,2023-06-22 18:50:00,186.419998,186.570007,186.410003,186.570007,326540.0
1687460100,0,2023-06-22 18:55:00,186.559997,186.729995,186.550003,186.701095,521375.0
1687460400,0,2023-06-22 19:00:00,186.710006,186.729995,186.491394,186.501998,346079.0
1687460700,0,2023-06-22 19:05:00,186.505004,186.580001,186.449996,186.505004,297994.0
1687461000,0,2023-06-22 19:10:00,186.5,186.690002,186.479995,186.654998,448225.0
1687461300,0,2023-06-22 19:15:00,186.649993,186.690002,186.490005,186.639999,398879.0
1687461600,0,2023-06-22 19:20:00,186.639007,186.669998,186.449996,186.5,437168.0
1687461900,0,2023-06-22 19:25:00,186.494995,186.529998,186.399993,186.414993,357581.0
1687462200,0,2023-06-22 19:30:00,186.419998,186.470001,186.283203,186.378799,544102.0
1687462500,0,2023-06-22 19:35:00,186.378005,186.539993,186.36,186.520004,470072.0
1687462800,0,2023-06-22 19:40:00,186.520004,186.592498,186.479995,186.544998,564614.0
1687463100,0,2023-06-22 19:45:00,186.539993,186.729995,186.5,186.640899,754765.0
1687463400,0,2023-06-22 19:50:00,186.639999,186.929992,186.585006,186.869995,1191475.0
1687463700,0,2023-06-22 19:55:00,186.869995,187.044998,186.759994,186.970001,2842858.0
1687527000,0,2023-06-23 13:30:00,185.550003,186.179992,185.360107,186.050003,2637918.0
1687527300,0,2023-06-23 13:35:00,186.039993,186.139999,185.632003,185.720092,1105099.0
1687527600,0,2023-06-23 13:40:00,185.710006,185.729904,185.270004,185.509994,1107396.0
1687527900,0,2023-06-23 13:45:00,185.529998,185.600006,185.009994,185.020004,891293.0
1687528200,0,2023-06-23 13:50:00,185.020004,185.434997,185.009994,185.369995,854599.0
1687528500,0,2023-06-23 13:55:00,185.369995,185.429992,185.179992,185.279998,758492.0
1687528800,0,2023-06-23 14:00:00,185.270004,185.470001,185.009994,185.440093,770878.0
1687529100,0,2023-06-23 14:05:00,185.447998,185.585006,185.199996,185.554992,639963.0
1687529400,0,2023-06-23 14:10:00,185.550003,186.029998,185.550003,185.75,1088031.0
1687529700,0,2023-06-23 14:15:00,185.740005,186.050003,185.711395,185.960006,491930.0
1687530000,0,2023-06-23 14:20:00,185.9673,186.039993,185.699996,185.889999,388539.0
1687530300,0,2023-06-23 14:25:00,185.884994,185.910003,185.619995,185.830001,488511.0
1687530600,0,2023-06-23 14:30:00,185.820007,186.0,185.699996,185.75,462731.0
1687530900,0,2023-06-23 14:35:00,185.75,186.050003,185.660003,186.021102,481254.0
1687531200,0,2023-06-23 14:40:00,186.020004,186.300003,185.86,186.279998,596957.0
1687531500,0,2023-06-23 14:45:00,186.270004,186.350006,186.039993,186.129898,480103.0
1687531800,0,2023-06-23 14:50:00,186.119995,186.145004,185.889999,185.960006,509148.0
1687532100,0,2023-06-23 14:55:00,185.945007,186.270004,185.850006,186.270004,422943.0
1687532400,0,2023-06-23 15:00:00,186.279998,186.350006,186.169998,186.229995,424783.0
1687532700,0,2023-06-23 15:05:00,186.229995,186.389999,186.225997,186.330001,374379.0
1687533000,0,2023-06-23 15:10:00,186.324996,186.358505,186.149993,186.160003,358803.0
1687533300,0,2023-06-23 15:15:00,186.160003,186.296295,186.11,186.179992,354285.0
1687533600,0,2023-06-23 15:20:00,186.179992,186.274993,185.970001,186.190002,510105.0
1687533900,0,2023-06-23 15:25:00,186.169998,186.217193,185.910003,186.080001,346619.0
1687534200,0,2023-06-23 15:30:00,186.086196,186.149993,185.940002,186.057098,370237.0
1687534500,0,2023-06-23 15:35:00,186.050003,186.449996,186.039993,186.309997,543592.0
1687534800,0,2023-06-23 15:40:00,186.300003,186.550003,186.289993,186.449996,391935.0
1687535100,0,2023-06-23 15:45:00,186.449996,186.690002,186.440093,186.604995,404355.0
1687535400,0,2023-06-23 15:50:00,186.600006,186.630004,186.470092,186.580093,293392.0
1687535700,0,2023-06-23 15:55:00,186.589996,186.639999,186.529998,186.561294,227415.0
1687536000,0,2023-06-23 16:00:00,186.570007,186.789993,186.535003,186.580001,488084.0
1687536300,0,2023-06-23 16:05:00,186.585006,186.759994,186.559997,186.744995,343064.0
1687536600,0,2023-06-23 16:10:00,186.744995,186.889999,186.669998,186.850006,477056.0
1687536900,0,2023-06-23 16:15:00,186.858001,187.100006,186.835006,187.009994,705665.0
1687537200,0,2023-06-23 16:20:00,187.010101,187.039993,186.869995,186.940002,370442.0
1687537500,0,2023-06-23 16:25:00,186.929992,186.990005,186.850006,186.940002,263296.0
1687537800,0,2023-06-23 16:30:00,186.940002,187.050003,186.839996,186.880004,685293.0
1687538100,0,2023-06-23 16:35:00,186.869995,187.039901,186.809997,187.0,290858.0
1687538400,0,2023-06-23 16:40:00,187.0,187.139999,186.990005,187.020004,492179.0
1687538700,0,2023-06-23 16:45:00,187.024993,187.100006,186.979995,187.050003,300355.0
1687539000,0,2023-06-23 16:50:00,187.054992,187.100006,186.839996,186.880004,291941.0
1687539300,0,2023-06-23 16:55:00,186.884994,187.050003,186.880096,186.983001,277219.0
1687539600,0,2023-06-23 17:00:00,186.990005,187.149993,186.985,187.119995,529163.0
1687539900,0,2023-06-23 17:05:00,187.130004,187.225006,187.029998,187.195007,349630.0
1687540200,0,2023-06-23 17:10:00,187.190002,187.300003,187.119995,187.244003,302616.0
1687540500,0,2023-06-23 17:15:00,187.244995,187.369995,187.160003,187.279998,308192.0
1687540800,0,2023-06-23 17:20:00,187.289993,187.449996,187.286102,187.411102,361048.0
1687541100,0,2023-06-23 17:25:00,187.410003,187.470001,187.259994,187.337005,507529.0
1687541400,0,2023-06-23 17:30:00,187.330001,187.429992,187.270004,187.345001,263606.0
1687541700,0,2023-06-23 17:35:00,187.350006,187.380004,187.229995,187.345001,237405.0
1687542000,0,2023-06-23 17:40:00,187.339996,187.369995,187.25,187.259994,180803.0
1687542300,0,2023-06-23 17:45:00,187.259994,187.359893,187.220001,187.289993,305801.0
1687542600,0,2023-06-23 17:50:00,187.279998,187.559997,187.264999,187.375,598301.0
1687542900,0,2023-06-23 17:55:00,187.370101,187.449996,187.339996,187.339996,205759.0
1687543200,0,2023-06-23 18:00:00,187.339996,187.401397,187.302597,187.345001,223221.0
1687543500,0,2023-06-23 18:05:00,187.341796,187.350006,187.210006,187.259994,334364.0
1687543800,0,2023-06-23 18:10:00,187.259994,187.296203,187.11,187.130004,354173.0
1687544100,0,2023-06-23 18:15:00,187.125,187.315002,187.104995,187.225006,296376.0
1687544400,0,2023-06-23 18:20:00,187.220001,187.425003,187.220001,187.354995,272002.0
1687544700,0,2023-06-23 18:25:00,187.350006,187.36,187.119995,187.240005,297436.0
1687545000,0,2023-06-23 18:30:00,187.229995,187.270004,187.152297,187.240005,252937.0
1687545300,0,2023-06-23 18:35:00,187.229995,187.264999,187.050003,187.085006,381925.0
1687545600,0,2023-06-23 18:40:00,187.089996,187.154998,186.880004,186.883804,512297.0
1687545900,0,2023-06-23 18:45:00,186.884994,186.899993,186.660003,186.755004,425602.0
1687546200,0,2023-06-23 18:50:00,186.759902,186.828002,186.590103,186.590103,416411.0
1687546500,0,2023-06-23 18:55:00,186.600006,186.779998,186.574996,186.699996,357514.0
1687546800,0,2023-06-23 19:00:00,186.710006,186.725006,186.380004,186.578292,543960.0
1687547100,0,2023-06-23 19:05:00,186.570007,186.660003,186.479995,186.550003,398959.0
1687547400,0,2023-06-23 19:10:00,186.550003,186.869995,186.539993,186.75,521561.0
1687547700,0,2023-06-23 19:15:00,186.758499,187.0,186.720001,186.990005,483848.0
1687548000,0,2023-06-23 19:20:00,186.985,187.050003,186.770004,186.850006,458564.0
1687548300,0,2023-06-23 19:25:00,186.850006,186.929992,186.759994,186.815002,407848.0
1687548600,0,2023-06-23 19:30:00,186.830001,186.929992,186.740005,186.889999,455852.0
1687548900,0,2023-06-23 19:35:00,186.889999,187.130004,186.880004,187.020004,508593.0
1687549200,0,2023-06-23 19:40:00,187.029998,187.169998,186.910003,187.130004,513436.0
1687549500,0,2023-06-23 19:45:00,187.139999,187.25,187.119995,187.214996,520842.0
1687549800,0,2023-06-23 19:50:00,187.220001,187.220001,186.509994,186.625,1872409.0
1687550100,0,2023-06-23 19:55:00,186.619995,186.990005,186.529998,186.690002,2225886.0
1687786200,0,2023-06-26 13:30:00,186.830001,187.0,186.339996,186.979995,2201163.0
1687786500,0,2023-06-26 13:35:00,186.990005,187.389999,186.779998,187.309997,802239.0
1687786800,0,2023-06-26 13:40:00,187.300003,187.448104,187.098602,187.399993,697433.0
1687787100,0,2023-06-26 13:45:00,187.395004,187.479995,187.210006,187.391098,614857.0
1687787400,0,2023-06-26 13:50:00,187.410003,187.830001,187.36,187.634994,1016519.0
1687787700,0,2023-06-26 13:55:00,187.639999,187.729995,187.509994,187.5811,657017.0
1687788000,0,2023-06-26 14:00:00,187.585006,187.820007,187.440002,187.809997,689157.0
1687788300,0,2023-06-26 14:05:00,187.820007,188.050003,187.720001,187.830001,1189882.0
1687788600,0,2023-06-26 14:10:00,187.830001,187.850006,187.589996,187.809997,491209.0
1687788900,0,2023-06-26 14:15:00,187.830001,188.0,187.759994,187.759994,477314.0
1687789200,0,2023-06-26 14:20:00,187.75,187.940002,187.619995,187.889999,550001.0
1687789500,0,2023-06-26 14:25:00,187.884994,187.929992,187.679992,187.749801,464997.0
1687789800,0,2023-06-26 14:30:00,187.75,187.820007,187.36,187.496795,563387.0
1687790100,0,2023-06-26 14:35:00,187.5,187.580001,187.199996,187.210006,466300.0
1687790400,0,2023-06-26 14:40:00,187.199996,187.410995,186.960006,187.399993,615831.0
1687790700,0,2023-06-26 14:45:00,187.399993,187.690002,187.380004,187.684997,399811.0
1687791000,0,2023-06-26 14:50:00,187.679992,187.839996,187.61,187.759002,440782.0
1687791300,0,2023-06-26 14:55:00,187.75,187.759994,187.479995,187.619995,739514.0
1687791600,0,2023-06-26 15:00:00,187.61,187.635696,187.270004,187.289993,373148.0
1687791900,0,2023-06-26 15:05:00,187.279998,187.279998,187.050003,187.199996,489791.0
1687792200,0,2023-06-26 15:10:00,187.199996,187.259994,187.029998,187.074996,386716.0
1687792500,0,2023-06-26 15:15:00,187.059997,187.139999,186.699996,186.740005,596943.0
1687792800,0,2023-06-26 15:20:00,186.740005,186.789993,186.410003,186.649993,582476.0
1687793100,0,2023-06-26 15:25:00,186.649993,186.779998,186.509994,186.529998,415662.0
1687793400,0,2023-06-26 15:30:00,186.529998,186.929992,186.460006,186.871597,454108.0
1687793700,0,2023-06-26 15:35:00,186.878097,187.050003,186.845001,186.910003,404722.0
1687794000,0,2023-06-26 15:40:00,186.904998,187.0,186.660003,186.697204,489930.0
1687794300,0,2023-06-26 15:45:00,186.699996,186.910003,186.679992,186.869995,336893.0
1687794600,0,2023-06-26 15:50:00,186.880004,186.990005,186.730102,186.987197,389909.0
1687794900,0,2023-06-26 15:55:00,186.979995,187.0,186.756805,186.884994,317881.0
1687795200,0,2023-06-26 16:00:00,186.884994,186.979995,186.770004,186.850006,293387.0
1687795500,0,2023-06-26 16:05:00,186.86,186.869995,186.229995,186.279998,619904.0
1687795800,0,2023-06-26 16:10:00,186.270004,186.324996,186.009994,186.0522,573641.0
1687796100,0,2023-06-26 16:15:00,186.050003,186.419998,185.970001,186.279998,588416.0
1687796400,0,2023-06-26 16:20:00,186.279998,186.570007,186.220001,186.429992,359506.0
1687796700,0,2023-06-26 16:25:00,186.410003,186.490005,186.25,186.25,425873.0
1687797000,0,2023-06-26 16:30:00,186.240005,186.380004,186.199996,186.309997,299121.0
1687797300,0,2023-06-26 16:35:00,186.300003,186.380004,186.029998,186.065002,431358.0
1687797600,0,2023-06-26 16:40:00,186.070007,186.130004,185.699996,185.759994,501562.0
1687797900,0,2023-06-26 16:45:00,185.759994,185.880004,185.649993,185.779998,443513.0
1687798200,0,2023-06-26 16:50:00,185.779998,185.880004,185.690002,185.880004,372111.0
1687798500,0,2023-06-26 16:55:00,185.880004,186.070007,185.869995,186.050003,294164.0
1687798800,0,2023-06-26 17:00:00,186.050003,186.050003,185.712707,185.809997,445933.0
1687799100,0,2023-06-26 17:05:00,185.804992,185.919998,185.759994,185.869995,229060.0
1687799400,0,2023-06-26 17:10:00,185.880004,185.960006,185.710006,185.809997,259452.0
1687799700,0,2023-06-26 17:15:00,185.800003,185.910003,185.764999,185.820007,230201.0
1687800000,0,2023-06-26 17:20:00,185.820007,185.970001,185.7303,185.865005,290980.0
1687800300,0,2023-06-26 17:25:00,185.86,186.0,185.61,185.985,434468.0
1687800600,0,2023-06-26 17:30:00,186.0,186.009994,185.820007,185.899002,302623.0
1687800900,0,2023-06-26 17:35:00,185.899993,185.960006,185.720092,185.880004,279762.0
1687801200,0,2023-06-26 17:40:00,185.880004,186.0,185.809997,185.900405,291875.0
1687801500,0,2023-06-26 17:45:00,185.910003,186.050003,185.899993,186.009902,351461.0
1687801800,0,2023-06-26 17:50:00,186.0,186.009994,185.809997,185.945007,220856.0
1687802100,0,2023-06-26 17:55:00,185.940002,185.960006,185.820007,185.835006,226915.0
1687802400,0,2023-06-26 18:00:00,185.820007,186.050003,185.809997,185.940002,213914.0
1687802700,0,2023-06-26 18:05:00,185.940002,186.085006,185.809997,186.065002,328173.0
1687803000,0,2023-06-26 18:10:00,186.059997,186.169998,186.035003,186.11,231607.0
1687803300,0,2023-06-26 18:15:00,186.104995,186.162506,185.940002,185.975006,415300.0
1687803600,0,2023-06-26 18:20:00,185.970001,186.039993,185.770095,185.810104,322488.0
1687803900,0,2023-06-26 18:25:00,185.809997,186.009994,185.785003,185.990005,248055.0
1687804200,0,2023-06-26 18:30:00,185.979995,186.100006,185.929992,186.080001,276612.0
1687804500,0,2023-06-26 18:35:00,186.080001,186.309997,186.050003,186.300003,358846.0
1687804800,0,2023-06-26 18:40:00,186.300003,186.350006,186.225006,186.315002,278320.0
1687805100,0,2023-06-26 18:45:00,186.330001,186.410003,186.259994,186.309997,347199.0
1687805400,0,2023-06-26 18:50:00,186.310104,186.389999,186.210998,186.285003,394917.0
1687805700,0,2023-06-26 18:55:00,186.289993,186.320007,186.119995,186.149993,379235.0
1687806000,0,2023-06-26 19:00:00,186.149993,186.210006,186.054,186.161697,256186.0
1687806300,0,2023-06-26 19:05:00,186.160003,186.240005,186.080001,186.209899,300233.0
1687806600,0,2023-06-26 19:10:00,186.220001,186.25,186.009994,186.024993,308241.0
1687806900,0,2023-06-26 19:15:00,186.024993,186.149993,185.964996,186.134994,384945.0
1687807200,0,2023-06-26 19:20:00,186.130004,186.190002,186.009994,186.070098,329727.0
1687807500,0,2023-06-26 19:25:00,186.070007,186.089996,185.949996,186.074996,789803.0
1687807800,0,2023-06-26 19:30:00,186.070007,186.180099,186.020004,186.119995,366711.0
1687808100,0,2023-06-26 19:35:00,186.11,186.119995,186.020004,186.044998,366294.0
1687808400,0,2023-06-26 19:40:00,186.049804,186.169998,185.949905,185.970001,573977.0
1687808700,0,2023-06-26 19:45:00,185.970001,185.979995,185.425003,185.657501,1015800.0
1687809000,0,2023-06-26 19:50:00,185.660003,185.729995,185.419998,185.527496,1114682.0
1687809300,0,2023-06-26 19:55:00,185.529998,185.539993,185.229995,185.300003,3169500.0
1687872600,0,2023-06-27 13:30:00,185.889999,186.259994,185.669998,186.259994,2084600.0
1687872900,0,2023-06-27 13:35:00,186.25,186.929992,186.240005,186.729995,1215156.0
1687873200,0,2023-06-27 13:40:00,186.740005,186.86,186.470001,186.744995,859831.0
1687873500,0,2023-06-27 13:45:00,186.75,187.044204,186.735,186.869995,1114825.0
1687873800,0,2023-06-27 13:50:00,186.86,187.029998,186.779998,186.979995,809409.0
1687874100,0,2023-06-27 13:55:00,186.979995,187.009994,186.820007,186.889999,725806.0
1687874400,0,2023-06-27 14:00:00,186.889999,187.0,186.660003,186.839996,777865.0
1687874700,0,2023-06-27 14:05:00,186.839996,186.839996,186.351898,186.470001,813064.0
1687875000,0,2023-06-27 14:10:00,186.470001,186.649993,186.229995,186.61,658585.0
1687875300,0,2023-06-27 14:15:00,186.600006,186.809997,186.539993,186.759994,505485.0
1687875600,0,2023-06-27 14:20:00,186.740005,186.830001,186.621002,186.746795,466831.0
1687875900,0,2023-06-27 14:25:00,186.759994,186.979995,186.720001,186.850006,430893.0
1687876200,0,2023-06-27 14:30:00,186.839996,186.854598,186.529998,186.630004,557702.0
1687876500,0,2023-06-27 14:35:00,186.639999,186.884994,186.580001,186.8199,468664.0
1687876800,0,2023-06-27 14:40:00,186.800003,186.899993,186.679992,186.757995,287444.0
1687877100,0,2023-06-27 14:45:00,186.75,186.789993,186.494995,186.759994,471582.0
1687877400,0,2023-06-27 14:50:00,186.759994,186.929901,186.690002,186.774993,444423.0
1687877700,0,2023-06-27 14:55:00,186.759994,186.759994,186.544998,186.720001,275986.0
1687878000,0,2023-06-27 15:00:00,186.725006,186.789993,186.350006,186.380004,415747.0
1687878300,0,2023-06-27 15:05:00,186.389999,186.425003,186.229995,186.25,389330.0
1687878600,0,2023-06-27 15:10:00,186.255004,186.300003,186.050003,186.285003,509727.0
1687878900,0,2023-06-27 15:15:00,186.287994,186.389999,186.199996,186.309997,534809.0
1687879200,0,2023-06-27 15:20:00,186.304992,186.61,186.274993,186.578903,423715.0
1687879500,0,2023-06-27 15:25:00,186.589004,186.960006,186.570098,186.949996,521511.0
1687879800,0,2023-06-27 15:30:00,186.960006,187.0,186.789993,186.850006,460364.0
1687880100,0,2023-06-27 15:35:00,186.854995,187.039993,186.800003,186.964996,352004.0
1687880400,0,2023-06-27 15:40:00,186.960006,187.005004,186.899993,186.964996,286151.0
1687880700,0,2023-06-27 15:45:00,186.970001,187.0,186.899993,186.990005,269298.0
1687881000,0,2023-06-27 15:50:00,187.0,187.210006,186.990005,187.199996,655109.0
1687881300,0,2023-06-27 15:55:00,187.205001,187.220001,187.080001,187.115005,337258.0
1687881600,0,2023-06-27 16:00:00,187.119995,187.229995,187.050003,187.214996,747186.0
1687881900,0,2023-06-27 16:05:00,187.214996,187.240005,187.139999,187.175003,258487.0
1687882200,0,2023-06-27 16:10:00,187.169998,187.240005,187.145004,187.210906,294987.0
1687882500,0,2023-06-27 16:15:00,187.210006,187.339996,187.089996,187.324996,593199.0
1687882800,0,2023-06-27 16:20:00,187.311599,187.399993,187.300003,187.384994,440984.0
1687883100,0,2023-06-27 16:25:00,187.389999,187.5,187.369995,187.479995,409165.0
1687883400,0,2023-06-27 16:30:00,187.470001,187.600006,187.450103,187.589904,494517.0
1687883700,0,2023-06-27 16:35:00,187.589996,187.690002,187.509994,187.684997,353634.0
1687884000,0,2023-06-27 16:40:00,187.690002,187.770004,187.61,187.75,505442.0
1687884300,0,2023-06-27 16:45:00,187.75,187.839996,187.690002,187.729995,520639.0
1687884600,0,2023-06-27 16:50:00,187.729995,187.759994,187.639999,187.75,268788.0
1687884900,0,2023-06-27 16:55:00,187.753402,187.779998,187.580001,187.664993,340327.0
1687885200,0,2023-06-27 17:00:00,187.660003,187.699996,187.589996,187.664993,318392.0
1687885500,0,2023-06-27 17:05:00,187.664993,187.679992,187.520004,187.645004,253258.0
1687885800,0,2023-06-27 17:10:00,187.639999,187.800003,187.615005,187.695007,386443.0
1687886100,0,2023-06-27 17:15:00,187.690002,187.809997,187.651901,187.800003,296583.0
1687886400,0,2023-06-27 17:20:00,187.800003,187.936706,187.759994,187.884994,558898.0
1687886700,0,2023-06-27 17:25:00,187.880798,187.910003,187.690002,187.785003,711210.0
1687887000,0,2023-06-27 17:30:00,187.789993,187.949996,187.789993,187.852706,373529.0
1687887300,0,2023-06-27 17:35:00,187.86,187.940002,187.830001,187.910095,301501.0
1687887600,0,2023-06-27 17:40:00,187.919998,188.0,187.899993,187.910003,359999.0
1687887900,0,2023-06-27 17:45:00,187.910003,188.066894,187.899993,188.0,696764.0
1687888200,0,2023-06-27 17:50:00,188.009994,188.190002,187.947494,188.089996,745013.0
1687888500,0,2023-06-27 17:55:00,188.085006,188.149993,188.035003,188.130004,374456.0
1687888800,0,2023-06-27 18:00:00,188.130004,188.164993,188.039993,188.102005,309547.0
1687889100,0,2023-06-27 18:05:00,188.104995,188.139999,187.929992,187.967102,347242.0
1687889400,0,2023-06-27 18:10:00,187.970001,188.115005,187.969299,188.11,276547.0
1687889700,0,2023-06-27 18:15:00,188.119995,188.149993,188.065002,188.139999,204113.0
1687890000,0,2023-06-27 18:20:00,188.130004,188.220001,188.130004,188.199996,295043.0
1687890300,0,2023-06-27 18:25:00,188.199996,188.240005,188.139999,188.195007,267401.0
1687890600,0,2023-06-27 18:30:00,188.199996,188.220001,188.149993,188.210006,268205.0
1687890900,0,2023-06-27 18:35:00,188.220001,188.25,188.089996,188.11,315341.0
1687891200,0,2023-06-27 18:40:00,188.119995,188.139999,188.029998,188.051895,300756.0
1687891500,0,2023-06-27 18:45:00,188.050003,188.199996,188.029998,188.119995,351055.0
1687891800,0,2023-06-27 18:50:00,188.119995,188.285003,188.119995,188.203399,421480.0
1687892100,0,2023-06-27 18:55:00,188.210006,188.229995,188.009994,188.014999,365270.0
1687892400,0,2023-06-27 19:00:00,188.020004,188.160003,188.014999,188.080001,322532.0
1687892700,0,2023-06-27 19:05:00,188.080001,188.25,188.074996,188.227706,401870.0
1687893000,0,2023-06-27 19:10:00,188.229995,188.320007,188.179992,188.300003,395292.0
1687893300,0,2023-06-27 19:15:00,188.300003,188.350006,188.220001,188.339996,545824.0
1687893600,0,2023-06-27 19:20:00,188.339996,188.389999,188.179992,188.278594,614092.0
1687893900,0,2023-06-27 19:25:00,188.274993,188.350006,188.255004,188.304992,543301.0
1687894200,0,2023-06-27 19:30:00,188.304992,188.354995,188.220001,188.279998,1028931.0
1687894500,0,2023-06-27 19:35:00,188.270904,188.289993,188.11,188.160003,569832.0
1687894800,0,2023-06-27 19:40:00,188.159896,188.270004,188.159896,188.259994,469906.0
1687895100,0,2023-06-27 19:45:00,188.25,188.345001,188.220001,188.3199,635492.0
1687895400,0,2023-06-27 19:50:00,188.309997,188.320007,188.009994,188.100006,1157659.0
1687895700,0,2023-06-27 19:55:00,188.089996,188.139999,187.960006,188.039993,1839107.0
1687959000,0,2023-06-28 13:30:00,187.929992,188.309997,187.710006,188.089996,2264983.0
1687959300,0,2023-06-28 13:35:00,188.080001,188.498992,188.020004,188.279998,987929.0
1687959600,0,2023-06-28 13:40:00,188.264999,188.630004,188.139999,188.330001,1031942.0
1687959900,0,2023-06-28 13:45:00,188.294998,188.350006,188.009994,188.269195,910652.0
1687960200,0,2023-06-28 13:50:00,188.259994,188.309997,187.600006,187.604995,874803.0
1687960500,0,2023-06-28 13:55:00,187.600006,188.284698,187.600006,188.160003,913759.0
1687960800,0,2023-06-28 14:00:00,188.164993,188.195007,187.850006,187.964996,573928.0
1687961100,0,2023-06-28 14:05:00,187.968002,188.169998,187.850006,188.039993,500434.0
1687961400,0,2023-06-28 14:10:00,188.039993,188.089996,187.800003,187.975006,563321.0
1687961700,0,2023-06-28 14:15:00,187.970001,188.399993,187.910003,188.380004,761389.0
1687962000,0,2023-06-28 14:20:00,188.365005,188.580001,188.210006,188.270095,782049.0
1687962300,0,2023-06-28 14:25:00,188.274993,188.539993,188.2406,188.419998,473827.0
1687962600,0,2023-06-28 14:30:00,188.419998,188.729995,188.264999,188.679992,633565.0
1687962900,0,2023-06-28 14:35:00,188.690002,188.910003,188.61,188.785003,761734.0
1687963200,0,2023-06-28 14:40:00,188.785003,188.934997,188.75,188.829299,428987.0
1687963500,0,2023-06-28 14:45:00,188.820007,189.199996,188.720001,189.160095,850331.0
1687963800,0,2023-06-28 14:50:00,189.164993,189.308395,189.079895,189.169097,772806.0
1687964100,0,2023-06-28 14:55:00,189.175201,189.339996,189.070007,189.130004,574038.0
1687964400,0,2023-06-28 15:00:00,189.179992,189.320007,189.070007,189.310897,520915.0
1687964700,0,2023-06-28 15:05:00,189.3199,189.419998,189.199996,189.359893,565083.0
1687965000,0,2023-06-28 15:10:00,189.36,189.429702,189.059997,189.171096,636248.0
1687965300,0,2023-06-28 15:15:00,189.160003,189.419998,189.050003,189.389999,498729.0
1687965600,0,2023-06-28 15:20:00,189.399993,189.399993,189.089996,189.100006,416023.0
1687965900,0,2023-06-28 15:25:00,189.089996,189.130004,188.945007,189.014999,453829.0
1687966200,0,2023-06-28 15:30:00,189.020004,189.369995,188.960006,189.36,443379.0
1687966500,0,2023-06-28 15:35:00,189.358795,189.559997,189.300003,189.490005,577111.0
1687966800,0,2023-06-28 15:40:00,189.479995,189.520004,189.333496,189.479995,369830.0
1687967100,0,2023-06-28 15:45:00,189.479995,189.5,189.199996,189.320007,282671.0
1687967400,0,2023-06-28 15:50:00,189.309997,189.429992,189.270004,189.350006,693058.0
1687967700,0,2023-06-28 15:55:00,189.340103,189.419998,189.309997,189.3824,389201.0
1687968000,0,2023-06-28 16:00:00,189.380004,189.399993,189.241195,189.355804,245136.0
1687968300,0,2023-06-28 16:05:00,189.36,189.539993,189.300003,189.539993,428087.0
1687968600,0,2023-06-28 16:10:00,189.535003,189.829406,189.502899,189.809997,545935.0
1687968900,0,2023-06-28 16:15:00,189.809997,189.899993,189.770004,189.827301,440640.0
1687969200,0,2023-06-28 16:20:00,189.824996,189.839996,189.679992,189.759994,344753.0
1687969500,0,2023-06-28 16:25:00,189.770004,189.789993,189.279998,189.304992,531425.0
1687969800,0,2023-06-28 16:30:00,189.304992,189.304992,189.020004,189.089996,569089.0
1687970100,0,2023-06-28 16:35:00,189.080001,189.119995,188.960006,189.009994,468202.0
1687970400,0,2023-06-28 16:40:00,189.005004,189.095001,188.729995,188.789993,556014.0
1687970700,0,2023-06-28 16:45:00,188.794403,188.869995,188.701995,188.839996,446667.0
1687971000,0,2023-06-28 16:50:00,188.835006,188.904998,188.419998,188.490005,473374.0
1687971300,0,2023-06-28 16:55:00,188.470001,188.639999,188.285003,188.524993,536457.0
1687971600,0,2023-06-28 17:00:00,188.520004,188.669998,188.339996,188.554992,437450.0
1687971900,0,2023-06-28 17:05:00,188.559997,188.774993,188.549896,188.690002,342697.0
1687972200,0,2023-06-28 17:10:00,188.690002,188.770004,188.559997,188.679992,324388.0
1687972500,0,2023-06-28 17:15:00,188.6734,188.779998,188.61,188.765594,267951.0
1687972800,0,2023-06-28 17:20:00,188.794998,189.020004,188.720001,188.910995,482761.0
1687973100,0,2023-06-28 17:25:00,188.917404,189.080001,188.911499,189.070007,250444.0
1687973400,0,2023-06-28 17:30:00,189.080001,189.220001,188.940002,188.949996,454261.0
1687973700,0,2023-06-28 17:35:00,188.949996,189.11,188.940002,189.050003,212528.0
1687974000,0,2023-06-28 17:40:00,189.050003,189.199996,188.850006,189.100006,313261.0
1687974300,0,2023-06-28 17:45:00,189.11,189.1539,188.960006,189.029998,257013.0
1687974600,0,2023-06-28 17:50:00,189.020004,189.100006,188.914001,189.085006,261925.0
1687974900,0,2023-06-28 17:55:00,189.089996,189.229904,188.809997,188.949996,307380.0
1687975200,0,2023-06-28 18:00:00,188.955001,189.100006,188.899993,189.080001,263313.0
1687975500,0,2023-06-28 18:05:00,189.080001,189.119995,188.970001,189.039093,258896.0
1687975800,0,2023-06-28 18:10:00,189.039993,189.149993,189.017501,189.11,225896.0
1687976100,0,2023-06-28 18:15:00,189.104995,189.25,189.030105,189.220001,292250.0
1687976400,0,2023-06-28 18:20:00,189.229995,189.460006,189.200302,189.455001,350617.0
1687976700,0,2023-06-28 18:25:00,189.455001,189.529998,189.339996,189.365005,430609.0
1667241000,0,2022-10-31 18:30:00,153.770004,154.039993,153.699996,154.009994,602215.0
1667241300,0,2022-10-31 18:35:00,153.990005,154.240005,153.919998,154.184997,703220.0
1667241600,0,2022-10-31 18:40:00,154.163192,154.169998,153.915405,154.035003,614629.0
1667241900,0,2022-10-31 18:45:00,154.029998,154.100006,153.690002,153.759994,689399.0
1667242200,0,2022-10-31 18:50:00,153.759994,153.949996,153.705001,153.889999,598912.0
1667242500,0,2022-10-31 18:55:00,153.880004,153.990005,153.460006,153.600006,751525.0
1667242800,0,2022-10-31 19:00:00,153.61,153.649993,153.115005,153.119995,910057.0
1667243100,0,2022-10-31 19:05:00,153.119995,153.36,152.619995,152.929992,981444.0
1667243400,0,2022-10-31 19:10:00,152.940002,153.199996,152.893798,153.104995,682753.0
1667243700,0,2022-10-31 19:15:00,153.100006,153.160003,152.850006,153.009994,691217.0
1667244000,0,2022-10-31 19:20:00,153.010101,153.244995,152.930099,153.179992,836584.0
1667244300,0,2022-10-31 19:25:00,153.179992,153.389999,153.179992,153.339996,713613.0
1667244600,0,2022-10-31 19:30:00,153.339996,153.449996,153.130004,153.429992,937778.0
1667244900,0,2022-10-31 19:35:00,153.419998,153.585006,153.354995,153.524093,927226.0
1667245200,0,2022-10-31 19:40:00,153.5298,153.600006,153.399993,153.434997,890743.0
1667245500,0,2022-10-31 19:45:00,153.434997,153.479995,153.070007,153.100006,1114905.0
1667245800,0,2022-10-31 19:50:00,153.095001,153.139999,152.779998,152.919998,2131869.0
1667246100,0,2022-10-31 19:55:00,152.929992,153.520004,152.869995,153.449996,3284384.0
1667309400,0,2022-11-01 13:30:00,155.080001,155.449996,154.520004,154.729995,3778725.0
1667309700,0,2022-11-01 13:35:00,154.740005,155.009994,154.039993,154.339996,1729036.0
1667310000,0,2022-11-01 13:40:00,154.335006,154.649993,154.190002,154.279998,1341938.0
1667310300,0,2022-11-01 13:45:00,154.279998,154.318893,153.429992,153.559997,1566284.0
1667310600,0,2022-11-01 13:50:00,153.565002,153.639999,152.899993,153.130004,1484885.0
1667310900,0,2022-11-01 13:55:00,153.139999,153.210006,152.679992,152.863006,1406736.0
1667311200,0,2022-11-01 14:00:00,152.869995,152.990005,151.679992,151.720001,2529161.0
1667311500,0,2022-11-01 14:05:00,151.720001,152.029998,150.936706,150.990005,1746767.0
1667311800,0,2022-11-01 14:10:00,150.999893,151.029998,150.369995,150.810394,2466598.0
1667312100,0,2022-11-01 14:15:00,150.809997,151.020004,150.729995,150.770004,1571329.0
1667312400,0,2022-11-01 14:20:00,150.759994,151.160003,150.509994,150.915206,1561010.0
1667312700,0,2022-11-01 14:25:00,150.919097,151.039993,150.580093,151.039993,1257685.0
1667313000,0,2022-11-01 14:30:00,151.039993,151.039993,150.125,150.679992,1765061.0
1667313300,0,2022-11-01 14:35:00,150.679992,150.779998,150.059997,150.089996,1093076.0
1667313600,0,2022-11-01 14:40:00,150.083099,150.083099,149.660003,149.869995,1713128.0
1667313900,0,2022-11-01 14:45:00,149.86,150.199996,149.824996,149.960006,1063037.0
1667314200,0,2022-11-01 14:50:00,149.960006,150.289993,149.869995,150.259994,993806.0
1667314500,0,2022-11-01 14:55:00,150.259994,150.300003,149.869995,150.050003,1138871.0
1667314800,0,2022-11-01 15:00:00,150.050003,150.190002,149.835006,150.134994,995439.0
1667315100,0,2022-11-01 15:05:00,150.130004,150.240005,149.880004,150.039993,920708.0
1667315400,0,2022-11-01 15:10:00,150.039993,150.220001,149.940002,150.070007,743332.0
1667315700,0,2022-11-01 15:15:00,150.059997,150.309997,149.880004,149.889999,904436.0
1667316000,0,2022-11-01 15:20:00,149.889999,150.119995,149.779998,149.789993,764118.0
1667316300,0,2022-11-01 15:25:00,149.789993,149.960006,149.559997,149.902893,903203.0
1667316600,0,2022-11-01 15:30:00,149.910003,150.059997,149.789993,149.990005,693929.0
1667316900,0,2022-11-01 15:35:00,149.990005,150.059997,149.315002,149.5,888125.0
1667317200,0,2022-11-01 15:40:00,149.479995,149.657897,149.130004,149.279998,962917.0
1667317500,0,2022-11-01 15:45:00,149.274993,149.669998,149.184997,149.505004,681667.0
1667317800,0,2022-11-01 15:50:00,149.5,149.899993,149.479995,149.889007,623261.0
1667318100,0,2022-11-01 15:55:00,149.899993,150.149993,149.770004,150.059997,810803.0
1667318400,0,2022-11-01 16:00:00,150.050003,150.100006,149.869995,150.029907,728459.0
1667318700,0,2022-11-01 16:05:00,150.0177,150.5,149.975006,150.082504,1254117.0
1667319000,0,2022-11-01 16:10:00,150.070007,150.330001,150.009994,150.070007,697820.0
1667319300,0,2022-11-01 16:15:00,150.070007,150.166198,149.949996,150.039993,496454.0
1667319600,0,2022-11-01 16:20:00,150.034194,150.179992,149.820007,149.970001,688844.0
1667319900,0,2022-11-01 16:25:00,149.970001,150.240005,149.958999,150.080001,722327.0
1667320200,0,2022-11-01 16:30:00,150.070007,150.229995,149.850006,149.850006,606496.0
1667320500,0,2022-11-01 16:35:00,149.86,149.949996,149.61,149.839996,618368.0
1667320800,0,2022-11-01 16:40:00,149.835006,150.024993,149.705001,149.979995,472342.0
1667321100,0,2022-11-01 16:45:00,149.979995,150.029907,149.842407,149.842407,362518.0
1667321400,0,2022-11-01 16:50:00,149.839996,149.899993,149.699996,149.899993,438557.0
1667321700,0,2022-11-01 16:55:00,149.895004,150.089996,149.764999,150.065002,555439.0
1667322000,0,2022-11-01 17:00:00,150.059997,150.119995,149.850006,149.964996,406012.0
1667322300,0,2022-11-01 17:05:00,149.960006,150.100006,149.929992,150.0,476055.0
1667322600,0,2022-11-01 17:10:00,150.0,150.330001,149.979995,150.139999,575503.0
1667322900,0,2022-11-01 17:15:00,150.119995,150.300003,150.029998,150.214996,404981.0
1667323200,0,2022-11-01 17:20:00,150.220001,150.369995,150.11,150.159896,544998.0
1667323500,0,2022-11-01 17:25:00,150.139999,150.139999,149.929992,150.014999,408302.0
1667323800,0,2022-11-01 17:30:00,150.009994,150.059997,149.880004,149.929992,476277.0
1667324100,0,2022-11-01 17:35:00,149.929901,149.960006,149.615005,149.654998,548622.0
1667324400,0,2022-11-01 17:40:00,149.650405,149.949996,149.630004,149.899993,392191.0
1667324700,0,2022-11-01 17:45:00,149.889999,150.016906,149.793304,149.865005,403668.0
1667325000,0,2022-11-01 17:50:00,149.865005,150.020004,149.865005,149.940002,271541.0
1667325300,0,2022-11-01 17:55:00,149.921997,150.130004,149.854995,150.11,592083.0
1667325600,0,2022-11-01 18:00:00,150.104995,150.179992,149.979995,150.0708,423921.0
1667325900,0,2022-11-01 18:05:00,150.070098,150.300003,149.960006,150.270004,414696.0
1667326200,0,2022-11-01 18:10:00,150.270004,150.429992,150.25,150.414993,591469.0
1667326500,0,2022-11-01 18:15:00,150.410507,150.550003,150.380004,150.4729,637693.0
1667326800,0,2022-11-01 18:20:00,150.475006,150.521102,150.269897,150.322998,621755.0
1667327100,0,2022-11-01 18:25:00,150.324996,150.580001,150.169998,150.559997,657339.0
1667327400,0,2022-11-01 18:30:00,150.550003,150.630004,150.300003,150.395004,642407.0
1667327700,0,2022-11-01 18:35:00,150.389999,150.585006,150.369995,150.369995,455708.0
1667328000,0,2022-11-01 18:40:00,150.380004,150.520004,150.235,150.380004,511912.0
1667328300,0,2022-11-01 18:45:00,150.380004,150.449996,150.259994,150.442901,533725.0
1667328600,0,2022-11-01 18:50:00,150.440002,150.690002,150.399993,150.625,640505.0
1667328900,0,2022-11-01 18:55:00,150.619995,151.089996,150.613693,150.970001,1008916.0
1667329200,0,2022-11-01 19:00:00,150.960006,150.960006,150.779998,150.86,693414.0
1667329500,0,2022-11-01 19:05:00,150.869003,151.050003,150.789993,150.86,807097.0
1667329800,0,2022-11-01 19:10:00,150.86,150.880004,150.779998,150.809997,794790.0
1667330100,0,2022-11-01 19:15:00,150.809997,150.889999,150.570007,150.880004,899418.0
1667330400,0,2022-11-01 19:20:00,150.869995,150.889999,150.740005,150.771194,580858.0
1667330700,0,2022-11-01 19:25:00,150.770004,150.809997,150.554992,150.589996,573998.0
1667331000,0,2022-11-01 19:30:00,150.600006,150.729995,150.559997,150.580001,702704.0
1667331300,0,2022-11-01 19:35:00,150.589996,150.699996,150.449996,150.459899,725194.0
1667331600,0,2022-11-01 19:40:00,150.449996,150.75,150.421005,150.735,722377.0
1667331900,0,2022-11-01 19:45:00,150.735,150.960006,150.615005,150.919998,1152004.0
1667332200,0,2022-11-01 19:50:00,150.929992,151.050003,150.720001,150.862503,1407788.0
1667332500,0,2022-11-01 19:55:00,150.850006,150.910003,150.550003,150.570007,2299637.0
1667395800,0,2022-11-02 13:30:00,148.945007,150.600006,148.889999,149.769897,3891737.0
1667396100,0,2022-11-02 13:35:00,149.759994,150.369995,149.520004,149.895004,1472400.0
1667396400,0,2022-11-02 13:40:00,149.899993,150.089996,149.520004,149.520004,1257499.0
1667396700,0,2022-11-02 13:45:00,149.529998,150.149993,149.205001,149.630004,1220346.0
1667397000,0,2022-11-02 13:50:00,149.634994,149.729995,149.11,149.259902,890248.0
1667397300,0,2022-11-02 13:55:00,149.255004,149.289993,148.669998,148.679992,1215367.0
1667397600,0,2022-11-02 14:00:00,148.679992,149.339996,148.669998,149.259994,818255.0
1667397900,0,2022-11-02 14:05:00,149.25,149.639999,149.169998,149.277801,937614.0
1667398200,0,2022-11-02 14:10:00,149.274993,149.410003,148.809997,148.809997,855944.0
1667398500,0,2022-11-02 14:15:00,148.811004,149.268707,148.729995,149.190002,701954.0
1667398800,0,2022-11-02 14:20:00,149.199905,149.240005,148.779998,148.839996,559732.0
1667399100,0,2022-11-02 14:25:00,148.839996,149.089996,148.770004,148.990005,532453.0
1667399400,0,2022-11-02 14:30:00,149.0,149.139999,148.899993,148.940002,465727.0
1667399700,0,2022-11-02 14:35:00,148.940002,149.189895,148.809997,149.175003,675805.0
1667400000,0,2022-11-02 14:40:00,149.177505,149.369995,149.074005,149.279998,643771.0
1667400300,0,2022-11-02 14:45:00,149.279998,149.438507,149.145004,149.145004,575301.0
1667400600,0,2022-11-02 14:50:00,149.149093,149.600006,149.093994,149.560302,506094.0
1667400900,0,2022-11-02 14:55:00,149.559997,149.559997,149.262802,149.300003,563715.0
1667401200,0,2022-11-02 15:00:00,149.300003,149.375,149.190002,149.279998,538742.0
1667401500,0,2022-11-02 15:05:00,149.285003,149.429992,149.199996,149.425003,515140.0
1667401800,0,2022-11-02 15:10:00,149.425003,149.449905,148.809997,148.809997,613745.0
1667402100,0,2022-11-02 15:15:00,148.809997,148.949996,148.669998,148.770004,619742.0
1667402400,0,2022-11-02 15:20:00,148.764999,148.979995,148.625,148.929992,581015.0
1667402700,0,2022-11-02 15:25:00,148.949996,148.979995,148.710006,148.86,450697.0
1667403000,0,2022-11-02 15:30:00,148.867599,148.975006,148.740005,148.929992,358216.0
1667403300,0,2022-11-02 15:35:00,148.9207,149.029998,148.369995,148.380004,1030010.0
1667403600,0,2022-11-02 15:40:00,148.380004,149.0,148.330001,148.970001,908165.0
1667403900,0,2022-11-02 15:45:00,148.979995,149.100006,148.891006,149.009994,657291.0
1667404200,0,2022-11-02 15:50:00,149.009994,149.050003,148.793106,148.899993,465899.0
1667404500,0,2022-11-02 15:55:00,148.899993,148.949996,148.809997,148.914596,325529.0
1667404800,0,2022-11-02 16:00:00,148.925003,149.014999,148.845001,148.985,356917.0
1667405100,0,2022-11-02 16:05:00,149.0,149.088592,148.570007,148.575103,523807.0
1667405400,0,2022-11-02 16:10:00,148.574996,148.659606,148.369995,148.469894,702074.0
1667405700,0,2022-11-02 16:15:00,148.460006,148.679992,148.434997,148.639999,449246.0
1667406000,0,2022-11-02 16:20:00,148.641998,148.75,148.5,148.559997,407612.0
1667406300,0,2022-11-02 16:25:00,148.559997,148.639999,148.5,148.529998,556279.0
1667406600,0,2022-11-02 16:30:00,148.535003,148.619995,148.414993,148.429992,354306.0
1667406900,0,2022-11-02 16:35:00,148.434997,148.509994,148.190002,148.25,689169.0
1667407200,0,2022-11-02 16:40:00,148.25,148.61,148.240005,148.604995,409030.0
1667407500,0,2022-11-02 16:45:00,148.604995,148.949996,148.600006,148.910003,590036.0
1667407800,0,2022-11-02 16:50:00,148.904998,148.990005,148.850006,148.970001,403852.0
1667408100,0,2022-11-02 16:55:00,148.975006,149.259994,148.929992,149.210006,616171.0
1667408400,0,2022-11-02 17:00:00,149.205001,149.235,148.990005,149.068893,485724.0
1667408700,0,2022-11-02 17:05:00,149.059997,149.089996,148.990005,149.0699,272196.0
1667409000,0,2022-11-02 17:10:00,149.070007,149.119995,148.86,148.910003,329366.0
1667409300,0,2022-11-02 17:15:00,148.889999,148.960006,148.86,148.899902,287641.0
1667409600,0,2022-11-02 17:20:00,148.895004,148.914993,148.779998,148.809997,254214.0
1667409900,0,2022-11-02 17:25:00,148.815002,148.820007,148.699996,148.809997,278398.0
1667410200,0,2022-11-02 17:30:00,148.820007,149.065002,148.789993,148.990005,409154.0
1667410500,0,2022-11-02 17:35:00,148.990005,149.289993,148.979995,149.281494,535756.0
1667410800,0,2022-11-02 17:40:00,149.281692,149.660003,149.279998,149.482406,918992.0
1667411100,0,2022-11-02 17:45:00,149.490097,149.5,149.309997,149.36,536317.0
1667411400,0,2022-11-02 17:50:00,149.350006,149.570007,149.248992,149.279998,642837.0
1667411700,0,2022-11-02 17:55:00,149.274993,149.329299,148.919998,149.029998,600401.0
1667412000,0,2022-11-02 18:00:00,149.039993,151.919998,148.089996,151.320007,3756829.0
1667412300,0,2022-11-02 18:05:00,151.332901,151.990005,150.949996,151.558197,1860740.0
1667412600,0,2022-11-02 18:10:00,151.550003,151.75,150.771606,151.289993,1411527.0
1667412900,0,2022-11-02 18:15:00,151.279693,151.479995,150.440002,150.887893,1226491.0
1667413200,0,2022-11-02 18:20:00,150.880004,151.204299,150.770004,151.080001,863964.0
1667413500,0,2022-11-02 18:25:00,151.082305,151.759994,150.960006,151.720001,998045.0
1667413800,0,2022-11-02 18:30:00,151.710006,152.100006,150.660003,151.054992,1646418.0
1667414100,0,2022-11-02 18:35:00,151.059997,152.169998,148.710006,150.087997,3256504.0
1667414400,0,2022-11-02 18:40:00,150.020004,151.489898,149.339996,150.440002,1977448.0
1667414700,0,2022-11-02 18:45:00,150.419998,150.985107,149.600006,149.830001,1502833.0
1667415000,0,2022-11-02 18:50:00,149.809402,150.050003,147.350006,147.899993,2818875.0
1667415300,0,2022-11-02 18:55:00,147.910003,148.100006,147.419998,147.770004,1951025.0
1667415600,0,2022-11-02 19:00:00,147.759994,148.188201,147.479995,147.899993,1427431.0
1667415900,0,2022-11-02 19:05:00,147.890106,148.832397,147.690002,148.649993,1543715.0
1667416200,0,2022-11-02 19:10:00,148.649993,148.649993,147.811004,147.889999,1252850.0
1667416500,0,2022-11-02 19:15:00,147.889999,147.889999,147.080001,147.085006,1510311.0
1667416800,0,2022-11-02 19:20:00,147.080001,147.130004,146.330001,146.365707,1491855.0
1667417100,0,2022-11-02 19:25:00,146.365005,146.490005,145.5,145.960006,1990701.0
1667417400,0,2022-11-02 19:30:00,145.959197,146.119995,145.649993,146.035003,1638898.0
1667417700,0,2022-11-02 19:35:00,146.029998,146.509994,145.86,146.320007,1635304.0
1667418000,0,2022-11-02 19:40:00,146.309997,146.399993,146.039993,146.240402,1437982.0
1667418300,0,2022-11-02 19:45:00,146.25,146.25,145.389999,145.509994,2061803.0
1667418600,0,2022-11-02 19:50:00,145.509994,145.559997,145.0,145.270004,2539754.0
1667418900,0,2022-11-02 19:55:00,145.259994,145.550003,145.0,145.0,3718017.0
1667482200,0,2022-11-03 13:30:00,142.059997,142.800003,141.770004,142.639999,6075530.0
1667482500,0,2022-11-03 13:35:00,142.639999,142.710006,141.899993,142.070007,1784861.0
1667482800,0,2022-11-03 13:40:00,142.074996,142.221099,140.979995,141.089996,2415066.0
1667483100,0,2022-11-03 13:45:00,141.089996,141.11,140.410003,140.699996,2667765.0
1667483400,0,2022-11-03 13:50:00,140.703399,140.759994,139.820007,139.830001,2558258.0
1667483700,0,2022-11-03 13:55:00,139.839996,139.979995,139.360107,139.674896,2530553.0
1667484000,0,2022-11-03 14:00:00,139.690002,140.5,139.649993,140.380294,2667741.0
1667484300,0,2022-11-03 14:05:00,140.361892,140.429992,139.865005,139.891799,1348828.0
1667484600,0,2022-11-03 14:10:00,139.889999,140.595001,139.86,140.5,1767025.0
1667484900,0,2022-11-03 14:15:00,140.509994,140.710006,140.121093,140.259994,1389213.0
1667485200,0,2022-11-03 14:20:00,140.250396,140.449996,139.899993,140.232803,1384414.0
1667485500,0,2022-11-03 14:25:00,140.2359,141.009994,140.227294,140.979995,1607347.0
1667485800,0,2022-11-03 14:30:00,140.990005,141.044998,140.261993,140.289993,1135326.0
1667486100,0,2022-11-03 14:35:00,140.2901,140.380004,139.940002,139.979995,1214049.0
1667486400,0,2022-11-03 14:40:00,139.960006,140.25,139.880004,140.020004,1391722.0
1667486700,0,2022-11-03 14:45:00,140.020004,141.250106,140.020004,141.25,1888487.0
1667487000,0,2022-11-03 14:50:00,141.259994,141.328002,140.854995,140.880096,1139425.0
1667487300,0,2022-11-03 14:55:00,140.889999,141.210006,140.759994,141.054992,1201597.0
1667487600,0,2022-11-03 15:00:00,141.044998,141.134002,140.699996,140.789993,864184.0
1667487900,0,2022-11-03 15:05:00,140.789993,140.889999,140.279998,140.350006,1017602.0
1667488200,0,2022-11-03 15:10:00,140.36,140.410003,139.970001,140.089996,1043534.0
1667488500,0,2022-11-03 15:15:00,140.098098,140.205001,139.899993,140.179992,976781.0
1667488800,0,2022-11-03 15:20:00,140.179992,140.365005,140.0,140.089996,710238.0
1667489100,0,2022-11-03 15:25:00,140.099899,140.25,139.740005,139.75,871719.0
1667489400,0,2022-11-03 15:30:00,139.75,139.86,139.470001,139.576095,1095478.0
1667489700,0,2022-11-03 15:35:00,139.585006,140.240005,139.574996,140.163696,834707.0
1667490000,0,2022-11-03 15:40:00,140.167694,140.259994,140.001907,140.014999,712808.0
1667490300,0,2022-11-03 15:45:00,140.010406,140.220001,139.755004,139.820098,630528.0
1667490600,0,2022-11-03 15:50:00,139.820007,139.823501,139.399993,139.440002,985767.0
1667490900,0,2022-11-03 15:55:00,139.300903,139.570007,139.259994,139.490005,983882.0
1667491200,0,2022-11-03 16:00:00,139.476303,139.800003,139.270004,139.800003,752601.0
1667491500,0,2022-11-03 16:05:00,139.789993,139.875,139.580001,139.740005,624711.0
1667491800,0,2022-11-03 16:10:00,139.729995,140.023696,139.699996,140.0,630571.0
1667492100,0,2022-11-03 16:15:00,140.0,140.539993,139.960006,140.477905,889198.0
1667492400,0,2022-11-03 16:20:00,140.470306,140.529998,140.080001,140.109893,818927.0
1667492700,0,2022-11-03 16:25:00,140.105895,140.304992,140.029998,140.222793,915585.0
1667493000,0,2022-11-03 16:30:00,140.220001,140.320007,140.065002,140.152099,549018.0
1667493300,0,2022-11-03 16:35:00,140.160003,140.184997,139.86,139.909896,772862.0
1667493600,0,2022-11-03 16:40:00,139.910003,140.579696,139.904998,140.505004,638805.0
1667493900,0,2022-11-03 16:45:00,140.505004,140.550094,140.315002,140.324996,551295.0
1667494200,0,2022-11-03 16:50:00,140.345001,140.769897,140.320907,140.660003,807948.0
1667494500,0,2022-11-03 16:55:00,140.660293,140.770004,140.539993,140.642593,510116.0
1667494800,0,2022-11-03 17:00:00,140.639999,140.789993,140.380004,140.464996,534495.0
1667495100,0,2022-11-03 17:05:00,140.460006,140.501098,140.220001,140.399993,486371.0
1667495400,0,2022-11-03 17:10:00,140.399993,140.5,140.270004,140.464996,356574.0
1667495700,0,2022-11-03 17:15:00,140.460006,140.660003,140.399993,140.440002,472560.0
1667496000,0,2022-11-03 17:20:00,140.440002,140.470001,140.11,140.119995,598293.0
1667496300,0,2022-11-03 17:25:00,140.130004,140.175003,139.960006,140.054992,674799.0
1667496600,0,2022-11-03 17:30:00,140.050003,140.100006,139.919998,140.024993,418230.0
1667496900,0,2022-11-03 17:35:00,140.024993,140.160003,139.880004,140.100006,2420045.0
1667497200,0,2022-11-03 17:40:00,140.100006,140.199996,139.990005,140.009994,348224.0
1667497500,0,2022-11-03 17:45:00,140.001403,140.082107,139.880004,139.960006,381975.0
1667497800,0,2022-11-03 17:50:00,139.958801,140.020004,139.759994,139.904998,534867.0
1667498100,0,2022-11-03 17:55:00,139.910003,139.940002,139.520004,139.520004,609181.0
1667498400,0,2022-11-03 18:00:00,139.529998,139.639999,139.350006,139.389999,1140479.0
1667498700,0,2022-11-03 18:05:00,139.389999,139.460006,139.210006,139.410003,888830.0
1667499000,0,2022-11-03 18:10:00,139.410003,139.419998,139.085006,139.36,1198240.0
1667499300,0,2022-11-03 18:15:00,139.350006,139.570007,139.321105,139.554992,587210.0
1667499600,0,2022-11-03 18:20:00,139.557601,140.0,139.539993,139.979995,777086.0
1667499900,0,2022-11-03 18:25:00,139.979995,140.179992,139.960006,140.085006,705501.0
1667500200,0,2022-11-03 18:30:00,140.085006,140.11,139.889999,139.919998,848370.0
1667500500,0,2022-11-03 18:35:00,139.919998,140.029998,139.755004,139.830001,634199.0
1667500800,0,2022-11-03 18:40:00,139.839996,140.009994,139.75,139.794998,782946.0
1667501100,0,2022-11-03 18:45:00,139.789993,140.100006,139.759994,140.020095,616009.0
1667501400,0,2022-11-03 18:50:00,140.009994,140.100006,139.919998,140.009994,451049.0
1667501700,0,2022-11-03 18:55:00,140.009994,140.350006,139.904998,140.240005,740969.0
1667502000,0,2022-11-03 19:00:00,140.240005,140.330001,140.050003,140.11,860473.0
1667502300,0,2022-11-03 19:05:00,140.119995,140.139999,139.729995,139.730804,666964.0
1667502600,0,2022-11-03 19:10:00,139.736206,139.889999,139.669998,139.710006,600444.0
1667502900,0,2022-11-03 19:15:00,139.710006,139.880004,139.649993,139.699996,650213.0
1667503200,0,2022-11-03 19:20:00,139.699905,139.880004,139.690002,139.800003,715662.0
1667503500,0,2022-11-03 19:25:00,139.800003,139.899993,139.699996,139.770004,885345.0
1667503800,0,2022-11-03 19:30:00,139.764999,140.009994,139.600006,139.955001,1101971.0
1667504100,0,2022-11-03 19:35:00,139.960006,140.029998,139.644607,139.920104,1010039.0
1667504400,0,2022-11-03 19:40:00,139.925003,140.0,139.669998,139.669998,964253.0
1667504700,0,2022-11-03 19:45:00,139.669998,139.675003,139.320007,139.479995,1420308.0
1667505000,0,2022-11-03 19:50:00,139.479995,139.580001,139.149993,139.230697,1958848.0
1667505300,0,2022-11-03 19:55:00,139.240005,139.255004,138.75,138.880004,5045806.0
1667568600,0,2022-11-04 13:30:00,142.089996,142.669998,140.160003,140.259994,8360146.0
1667568900,0,2022-11-04 13:35:00,140.253295,140.660003,139.200103,139.259994,2666107.0
1667569200,0,2022-11-04 13:40:00,139.279998,139.440002,136.770004,137.0,4145398.0
1667569500,0,2022-11-04 13:45:00,137.0,137.520004,136.960098,137.020004,3369500.0
1667569800,0,2022-11-04 13:50:00,137.0,137.421905,136.580001,137.289901,2791548.0
1667570100,0,2022-11-04 13:55:00,137.25,138.990005,137.229995,138.915893,3168790.0
1667570400,0,2022-11-04 14:00:00,138.919998,139.699996,138.919998,139.080001,2791118.0
1667570700,0,2022-11-04 14:05:00,139.074996,139.550003,138.429992,138.800003,1954018.0
1667571000,0,2022-11-04 14:10:00,138.839996,139.399993,138.440002,139.115005,2156920.0
1667571300,0,2022-11-04 14:15:00,139.119995,139.490005,138.934997,139.300003,1521801.0
1667571600,0,2022-11-04 14:20:00,139.294998,140.100006,139.25,140.0,1960820.0
1667571900,0,2022-11-04 14:25:00,140.0,140.179992,139.600006,139.75,1766888.0
1667572200,0,2022-11-04 14:30:00,139.460006,139.729995,138.990005,139.184997,1714097.0
1667572500,0,2022-11-04 14:35:00,139.179992,139.235,138.809997,139.001296,1385722.0
1667572800,0,2022-11-04 14:40:00,139.009994,139.61,138.751693,138.86,2055548.0
1667573100,0,2022-11-04 14:45:00,138.86,138.970001,138.61,138.869995,1108955.0
1667573400,0,2022-11-04 14:50:00,138.865005,138.979995,137.789993,137.830093,1783735.0
1667573700,0,2022-11-04 14:55:00,137.839996,138.339996,137.770004,138.190002,1512946.0
1667574000,0,2022-11-04 15:00:00,138.199996,138.300003,137.339996,137.449996,1858489.0
1667574300,0,2022-11-04 15:05:00,137.449996,137.559997,136.850006,137.100006,2176795.0
1667574600,0,2022-11-04 15:10:00,137.11,137.139999,136.509994,136.669906,1912736.0
1667574900,0,2022-11-04 15:15:00,136.669799,137.220001,136.520004,137.039993,2063660.0
1667575200,0,2022-11-04 15:20:00,137.039993,137.289993,136.759994,137.195007,1539679.0
1667575500,0,2022-11-04 15:25:00,137.190002,137.229995,136.399993,136.550201,1651828.0
1667575800,0,2022-11-04 15:30:00,136.559997,136.769897,136.470001,136.619003,1086793.0
1667576100,0,2022-11-04 15:35:00,136.61,136.820007,136.229995,136.259994,1329776.0
1667576400,0,2022-11-04 15:40:00,136.259994,136.289993,135.710006,135.899993,1941289.0
1667576700,0,2022-11-04 15:45:00,135.785003,135.804992,135.460006,135.475006,1666072.0
1667577000,0,2022-11-04 15:50:00,135.475006,135.529998,134.899993,135.11,2946638.0
1667577300,0,2022-11-04 15:55:00,135.11,135.270004,134.960006,135.031295,1678158.0
1667577600,0,2022-11-04 16:00:00,135.029998,135.36,134.699996,134.896194,1911834.0
1667577900,0,2022-11-04 16:05:00,135.070007,135.199005,134.550003,135.028106,2098611.0
1667578200,0,2022-11-04 16:10:00,135.029998,135.410003,134.985,135.339996,1459777.0
1667578500,0,2022-11-04 16:15:00,135.330001,136.559906,135.25,136.425003,2003825.0
1667578800,0,2022-11-04 16:20:00,136.419998,136.425003,135.899993,136.089996,1473888.0
1667579100,0,2022-11-04 16:25:00,136.074996,136.429992,136.020004,136.305694,1073505.0
1667579400,0,2022-11-04 16:30:00,136.300003,136.410003,136.009994,136.365005,1046304.0
1667579700,0,2022-11-04 16:35:00,136.361999,136.369995,135.350006,135.369995,998516.0
1667580000,0,2022-11-04 16:40:00,135.365005,135.389999,135.020004,135.179992,986411.0
1667580300,0,2022-11-04 16:45:00,135.169998,135.259994,134.919998,134.929992,1192740.0
1667580600,0,2022-11-04 16:50:00,134.919998,134.960006,134.490005,134.945007,1705760.0
1667580900,0,2022-11-04 16:55:00,135.020004,135.044998,134.746398,134.800399,970551.0
1667581200,0,2022-11-04 17:00:00,134.809997,134.880004,134.449996,134.820007,1060940.0
1667581500,0,2022-11-04 17:05:00,134.824996,135.520004,134.539993,134.563903,1627999.0
1667581800,0,2022-11-04 17:10:00,134.559997,135.490005,134.559997,135.369995,1073436.0
1667582100,0,2022-11-04 17:15:00,135.529998,135.649993,135.300003,135.429992,822562.0
1667582400,0,2022-11-04 17:20:00,135.440002,135.570007,135.179992,135.289993,838037.0
1667582700,0,2022-11-04 17:25:00,135.289993,135.289993,134.820007,134.859893,737360.0
1667583000,0,2022-11-04 17:30:00,134.850006,135.039398,134.733306,134.789993,777252.0
1667583300,0,2022-11-04 17:35:00,134.784393,135.160003,134.699996,134.929901,790046.0
1667583600,0,2022-11-04 17:40:00,134.9104,135.009902,134.800003,134.930099,438718.0
1667583900,0,2022-11-04 17:45:00,134.940002,135.050003,134.830001,134.999206,634534.0
1667584200,0,2022-11-04 17:50:00,135.0,135.119995,134.848907,135.091094,551659.0
1667584500,0,2022-11-04 17:55:00,135.089996,135.100006,134.809997,134.880004,525020.0
1667584800,0,2022-11-04 18:00:00,134.869995,135.020004,134.699996,134.710998,814685.0
1667585100,0,2022-11-04 18:05:00,134.714996,134.736801,134.380004,134.580001,1458702.0
1667585400,0,2022-11-04 18:10:00,134.574996,134.801696,134.505706,134.710006,547904.0
1667585700,0,2022-11-04 18:15:00,134.714996,135.378997,134.550003,135.36,989496.0
1667586000,0,2022-11-04 18:20:00,135.365005,135.369995,135.119995,135.220001,705378.0
1667586300,0,2022-11-04 18:25:00,135.061599,135.729995,135.039993,135.369995,1143908.0
1667586600,0,2022-11-04 18:30:00,135.380004,135.509994,135.209594,135.399993,637988.0
1667586900,0,2022-11-04 18:35:00,135.389999,135.809997,135.273406,135.75,1502048.0
1667587200,0,2022-11-04 18:40:00,135.759994,136.739898,135.690002,136.690002,2132281.0
1667587500,0,2022-11-04 18:45:00,136.690002,136.720001,136.210006,136.289993,1556129.0
1667587800,0,2022-11-04 18:50:00,136.281997,136.520004,136.25,136.309997,856311.0
1667588100,0,2022-11-04 18:55:00,136.309997,136.880004,136.304992,136.759994,1196021.0
1667588400,0,2022-11-04 19:00:00,136.770004,136.970001,136.619995,136.884994,1402305.0
1667588700,0,2022-11-04 19:05:00,136.884994,137.440002,136.860198,137.369995,1544788.0
1667589000,0,2022-11-04 19:10:00,137.36,137.619995,137.335006,137.569396,1654431.0
1667589300,0,2022-11-04 19:15:00,137.580001,137.820007,137.479995,137.520004,1779355.0
1667589600,0,2022-11-04 19:20:00,137.520004,137.524505,137.020004,137.024993,1506126.0
1667589900,0,2022-11-04 19:25:00,137.035003,137.509002,137.009994,137.279998,1073839.0
1667590200,0,2022-11-04 19:30:00,137.285003,137.759002,137.020004,137.714996,1362970.0
1667590500,0,2022-11-04 19:35:00,137.710006,137.740005,137.259994,137.603897,1213799.0
1667590800,0,2022-11-04 19:40:00,137.600006,138.070007,137.352096,138.029998,1409520.0
1667591100,0,2022-11-04 19:45:00,138.020004,138.349105,137.820007,137.869995,1962870.0
1667591400,0,2022-11-04 19:50:00,137.880004,138.020004,137.520004,137.669998,1788582.0
1667591700,0,2022-11-04 19:55:00,137.664993,138.5,137.664993,138.399993,4273836.0
1667831400,0,2022-11-07 14:30:00,137.11,138.220001,136.289993,136.979995,7646870.0
1667831700,0,2022-11-07 14:35:00,136.970001,137.009994,135.740005,135.869995,2250204.0
1667832000,0,2022-11-07 14:40:00,135.865005,136.600006,135.770004,136.304992,1709629.0
1667832300,0,2022-11-07 14:45:00,136.309997,136.5,135.718795,135.809997,1839621.0
1667832600,0,2022-11-07 14:50:00,135.809997,136.5,135.671005,136.3936,1530130.0
1667832900,0,2022-11-07 14:55:00,136.399993,136.460006,135.830001,136.279296,1187223.0
1667833200,0,2022-11-07 15:00:00,136.279998,136.889999,136.072006,136.679992,1657127.0
1667833500,0,2022-11-07 15:05:00,136.669998,137.009994,136.539993,136.812698,1388975.0
1667833800,0,2022-11-07 15:10:00,136.830001,137.070007,136.440002,136.949996,1247930.0
1667834100,0,2022-11-07 15:15:00,136.951507,137.580001,136.820007,137.149993,1483619.0
1667834400,0,2022-11-07 15:20:00,137.119995,137.235,136.710006,136.7901,1005846.0
1667834700,0,2022-11-07 15:25:00,136.7901,136.839996,136.559906,136.690002,821647.0
1667835000,0,2022-11-07 15:30:00,136.699996,136.740005,136.289993,136.459701,860626.0
1667835300,0,2022-11-07 15:35:00,136.440002,136.710006,136.25,136.380004,907865.0
1667835600,0,2022-11-07 15:40:00,136.380004,136.75,136.287994,136.510101,813556.0
1667835900,0,2022-11-07 15:45:00,136.514999,136.679992,136.240997,136.320007,885304.0
1667836200,0,2022-11-07 15:50:00,136.309997,137.050003,136.220001,136.850006,1085195.0
1667836500,0,2022-11-07 15:55:00,136.854202,137.020004,136.75,136.985,686701.0
1667836800,0,2022-11-07 16:00:00,137.0,137.245895,136.710006,137.070007,1292153.0
1667837100,0,2022-11-07 16:05:00,137.070602,137.149993,136.580001,136.925003,1039041.0
1667837400,0,2022-11-07 16:10:00,136.929992,136.990005,136.720001,136.755004,832946.0
1667837700,0,2022-11-07 16:15:00,136.759994,137.239395,136.75,137.020004,1479706.0
1667838000,0,2022-11-07 16:20:00,137.035003,137.419998,136.960006,137.384994,853950.0
1667838300,0,2022-11-07 16:25:00,137.375,137.791793,137.279998,137.636505,1075728.0
1667838600,0,2022-11-07 16:30:00,137.630004,137.820007,137.580001,137.600006,923032.0
1667838900,0,2022-11-07 16:35:00,137.607498,137.747802,137.509994,137.669998,643154.0
1667839200,0,2022-11-07 16:40:00,137.521499,137.544998,136.869995,136.899993,1064981.0
1667839500,0,2022-11-07 16:45:00,136.899993,137.0,136.729995,136.830001,732249.0
1667839800,0,2022-11-07 16:50:00,136.850006,136.865005,136.559997,136.668899,565747.0
1667840100,0,2022-11-07 16:55:00,136.664993,136.735,136.380004,136.419998,682999.0
1667840400,0,2022-11-07 17:00:00,136.422103,136.600006,136.25,136.570007,651130.0
1667840700,0,2022-11-07 17:05:00,136.559997,136.919296,136.429992,136.858398,630202.0
1667841000,0,2022-11-07 17:10:00,136.850006,137.202804,136.839996,137.039993,783003.0
1667841300,0,2022-11-07 17:15:00,137.044998,137.137802,136.729995,137.044998,752567.0
1667841600,0,2022-11-07 17:20:00,137.050003,137.330001,136.990005,137.320007,628241.0
1667841900,0,2022-11-07 17:25:00,137.310104,137.350006,137.11,137.3208,391954.0
1667842200,0,2022-11-07 17:30:00,137.324996,137.544998,137.259994,137.483306,530714.0
1667842500,0,2022-11-07 17:35:00,137.490005,137.619995,137.460006,137.570007,448150.0
1667842800,0,2022-11-07 17:40:00,137.5009,137.619995,137.289993,137.399993,661267.0
1667843100,0,2022-11-07 17:45:00,137.389999,137.509994,137.080001,137.169906,625109.0
1667843400,0,2022-11-07 17:50:00,137.160003,137.220001,137.020004,137.11,405249.0
1667843700,0,2022-11-07 17:55:00,137.108901,137.309204,137.039993,137.309204,1479035.0
1667844000,0,2022-11-07 18:00:00,137.304992,137.639999,137.291,137.520797,536825.0
1667844300,0,2022-11-07 18:05:00,137.529907,137.559997,137.389999,137.464996,498586.0
1667844600,0,2022-11-07 18:10:00,137.470001,137.649993,137.375,137.449996,501790.0
1667844900,0,2022-11-07 18:15:00,137.460006,137.529998,137.229995,137.289993,525859.0
1667845200,0,2022-11-07 18:20:00,137.289993,137.324996,137.100601,137.125,538168.0
1667845500,0,2022-11-07 18:25:00,137.130004,137.135498,136.929992,137.093399,631919.0
1667845800,0,2022-11-07 18:30:00,137.0988,137.180603,136.970001,137.0,487468.0
1667846100,0,2022-11-07 18:35:00,136.990005,137.035202,136.86,137.009994,401282.0
1667846400,0,2022-11-07 18:40:00,137.014999,137.029998,136.845001,136.952102,575523.0
1667846700,0,2022-11-07 18:45:00,136.959106,137.029998,136.869995,136.949996,472527.0
1667847000,0,2022-11-07 18:50:00,136.990005,137.169998,136.880004,137.160003,529036.0
1667847300,0,2022-11-07 18:55:00,137.164993,137.380004,137.119995,137.350906,527379.0
1667847600,0,2022-11-07 19:00:00,137.350006,137.570007,137.350006,137.530105,604317.0
1667847900,0,2022-11-07 19:05:00,137.535003,137.570007,137.389999,137.410003,545137.0
1667848200,0,2022-11-07 19:10:00,137.412399,137.789993,137.350006,137.759994,624147.0
1667848500,0,2022-11-07 19:15:00,137.759994,138.179992,137.759994,138.160003,831942.0
1667848800,0,2022-11-07 19:20:00,138.151992,138.300003,138.089996,138.269897,709802.0
1667849100,0,2022-11-07 19:25:00,138.264999,138.309997,138.100006,138.225006,749013.0
1667849400,0,2022-11-07 19:30:00,138.259994,138.699996,138.240005,138.671005,1187091.0
1667849700,0,2022-11-07 19:35:00,138.669998,138.779998,138.570007,138.764999,848348.0
1667850000,0,2022-11-07 19:40:00,138.759994,138.839996,138.580001,138.6707,760615.0
1667850300,0,2022-11-07 19:45:00,138.673995,138.759994,138.470001,138.549102,740870.0
1667850600,0,2022-11-07 19:50:00,138.539993,138.600006,138.395004,138.460006,610716.0
1667850900,0,2022-11-07 19:55:00,138.470001,138.509994,138.080001,138.160095,754142.0
1667851200,0,2022-11-07 20:00:00,138.169998,138.300003,138.145004,138.229904,578255.0
1667851500,0,2022-11-07 20:05:00,138.229995,138.320007,137.710006,138.175003,1244258.0
1667851800,0,2022-11-07 20:10:00,138.1763,138.479995,138.100097,138.458999,763146.0
1667852100,0,2022-11-07 20:15:00,138.460006,138.679992,138.421997,138.669998,753434.0
1667852400,0,2022-11-07 20:20:00,138.669998,138.869995,138.570007,138.865005,988959.0
1667852700,0,2022-11-07 20:25:00,138.869995,138.880004,138.669998,138.764999,812037.0
1667853000,0,2022-11-07 20:30:00,138.768005,139.005004,138.679992,138.779998,885383.0
1667853300,0,2022-11-07 20:35:00,138.779998,138.850006,138.61,138.779998,816162.0
1667853600,0,2022-11-07 20:40:00,138.779998,138.940002,138.699996,138.919998,755411.0
1667853900,0,2022-11-07 20:45:00,138.919998,139.089996,138.797393,139.085006,916613.0
1667854200,0,2022-11-07 20:50:00,139.080001,139.145004,138.839996,138.895004,1407119.0
1667854500,0,2022-11-07 20:55:00,138.899993,139.050003,138.690002,138.960006,2452031.0
1667917800,0,2022-11-08 14:30:00,139.578292,139.75,138.899993,139.156997,5606069.0
1667918100,0,2022-11-08 14:35:00,139.160003,139.410003,138.919998,138.969497,1194715.0
1667918400,0,2022-11-08 14:40:00,138.964996,139.178695,138.779998,139.145004,1229885.0
1667918700,0,2022-11-08 14:45:00,139.149993,139.199996,138.440002,138.779998,1315054.0
1667919000,0,2022-11-08 14:50:00,138.770004,139.179992,138.715606,139.070007,1126028.0
1667919300,0,2022-11-08 14:55:00,139.080001,139.5,139.012405,139.240005,4841393.0
1667919600,0,2022-11-08 15:00:00,139.240005,139.259994,138.289993,138.320007,1665069.0
1667919900,0,2022-11-08 15:05:00,138.323196,138.759994,138.190002,138.365005,1016762.0
1667920200,0,2022-11-08 15:10:00,138.36,138.449905,138.039993,138.240005,1104880.0
1667920500,0,2022-11-08 15:15:00,138.233596,138.520004,138.100006,138.451202,1193224.0
1667920800,0,2022-11-08 15:20:00,138.449996,138.729995,138.434402,138.553405,1016105.0
1667921100,0,2022-11-08 15:25:00,138.551498,138.61,138.279998,138.440002,690586.0
1667921400,0,2022-11-08 15:30:00,138.449996,138.869995,138.384994,138.791503,812685.0
1667921700,0,2022-11-08 15:35:00,138.794998,139.029998,138.679992,138.850006,857780.0
1667922000,0,2022-11-08 15:40:00,138.850006,139.409896,138.820007,139.319702,907310.0
1667922300,0,2022-11-08 15:45:00,139.320007,139.449996,139.050003,139.380004,865317.0
1667922600,0,2022-11-08 15:50:00,139.389999,139.429992,139.149993,139.250106,699240.0
1667922900,0,2022-11-08 15:55:00,139.259994,139.5,139.190002,139.494995,547133.0
1667923200,0,2022-11-08 16:00:00,139.468994,139.468994,139.199996,139.270004,831460.0
1667923500,0,2022-11-08 16:05:00,139.270004,139.759994,139.199996,139.662002,716026.0
1667923800,0,2022-11-08 16:10:00,139.679992,139.979995,139.630004,139.940002,855710.0
1667924100,0,2022-11-08 16:15:00,139.934997,140.139999,139.821899,139.920104,810412.0
1667924400,0,2022-11-08 16:20:00,139.925003,140.11,139.820007,140.061096,790556.0
1667924700,0,2022-11-08 16:25:00,140.070007,140.309997,140.050003,140.267898,812849.0
1667925000,0,2022-11-08 16:30:00,140.270004,140.550003,140.240005,140.470092,1044571.0
1667925300,0,2022-11-08 16:35:00,140.470001,140.539993,140.240005,140.535797,875657.0
1667925600,0,2022-11-08 16:40:00,140.529998,140.740005,140.221298,140.330001,928390.0
1667925900,0,2022-11-08 16:45:00,140.330001,140.559997,140.169998,140.539993,710957.0
1667926200,0,2022-11-08 16:50:00,140.548904,140.870895,140.279998,140.854995,805757.0
1667926500,0,2022-11-08 16:55:00,140.850006,140.889999,140.690002,140.875,660811.0
1667926800,0,2022-11-08 17:00:00,140.880004,140.949996,140.75,140.815002,745408.0
1667927100,0,2022-11-08 17:05:00,140.815994,140.990005,140.690002,140.979995,728874.0
1667927400,0,2022-11-08 17:10:00,140.979995,141.149993,140.770004,140.815002,860657.0
1667927700,0,2022-11-08 17:15:00,140.820007,140.820007,140.619995,140.729995,662707.0
1667928000,0,2022-11-08 17:20:00,140.720001,140.7415,140.470001,140.574996,648842.0
1667928300,0,2022-11-08 17:25:00,140.579193,140.865295,140.389999,140.809997,738839.0
1667928600,0,2022-11-08 17:30:00,140.800003,141.130004,140.75,141.009994,685968.0
1667928900,0,2022-11-08 17:35:00,141.010101,141.014999,140.710006,140.970001,466578.0
1667929200,0,2022-11-08 17:40:00,140.970001,141.214996,140.904998,141.1501,632960.0
1667929500,0,2022-11-08 17:45:00,141.160003,141.320007,141.050003,141.149993,866249.0
1667929800,0,2022-11-08 17:50:00,141.149993,141.160003,140.889999,140.970001,666462.0
1667930100,0,2022-11-08 17:55:00,140.979995,141.210006,140.970001,141.110504,589789.0
1667930400,0,2022-11-08 18:00:00,141.120895,141.339996,141.050003,141.25,890967.0
1667930700,0,2022-11-08 18:05:00,141.240005,141.349899,141.179992,141.330001,760865.0
1667931000,0,2022-11-08 18:10:00,141.324996,141.429992,141.277496,141.279998,619379.0
1667931300,0,2022-11-08 18:15:00,141.289993,141.330001,140.979995,140.979995,472162.0
1667931600,0,2022-11-08 18:20:00,140.990005,140.990005,140.205001,140.324996,1189782.0
1667931900,0,2022-11-08 18:25:00,140.320007,140.380004,139.449996,139.639999,1427738.0
1667932200,0,2022-11-08 18:30:00,139.639999,139.679992,139.190002,139.660003,1183560.0
1667932500,0,2022-11-08 18:35:00,139.660003,139.899993,139.630004,139.884994,688455.0
1667932800,0,2022-11-08 18:40:00,139.881896,140.129699,139.779998,139.904998,717697.0
1667933100,0,2022-11-08 18:45:00,139.889999,140.089996,139.791595,139.812103,533565.0
1667933400,0,2022-11-08 18:50:00,139.829895,140.039993,139.419998,139.585006,651606.0
1667933700,0,2022-11-08 18:55:00,139.600006,139.641204,138.5,138.770004,1307721.0
1667934000,0,2022-11-08 19:00:00,138.759994,139.160003,138.669998,138.955001,879038.0
1667934300,0,2022-11-08 19:05:00,138.949996,139.039993,138.449996,138.503005,845004.0
1667934600,0,2022-11-08 19:10:00,138.490005,138.850006,138.36,138.839996,740175.0
1667934900,0,2022-11-08 19:15:00,138.830001,138.929992,138.509994,138.536407,1118607.0
1667935200,0,2022-11-08 19:20:00,138.529998,138.629898,137.880004,137.949096,1265719.0
1667935500,0,2022-11-08 19:25:00,137.970001,138.009994,137.639999,137.680892,840511.0
1667935800,0,2022-11-08 19:30:00,137.690002,137.869995,137.490005,137.869995,1924643.0
1667936100,0,2022-11-08 19:35:00,137.863601,138.369995,137.800003,138.294998,1046205.0
1667936400,0,2022-11-08 19:40:00,138.289993,138.86,138.220001,138.669998,904244.0
1667936700,0,2022-11-08 19:45:00,138.669998,138.910003,138.520004,138.820007,481329.0
1667937000,0,2022-11-08 19:50:00,138.819198,139.059997,138.679992,138.75,974293.0
1667937300,0,2022-11-08 19:55:00,138.740005,138.830001,138.61,138.61,511007.0
1667937600,0,2022-11-08 20:00:00,138.615005,139.369995,138.550003,139.170196,1168597.0
1667937900,0,2022-11-08 20:05:00,139.169998,139.330001,138.970001,139.175003,687796.0
1667938200,0,2022-11-08 20:10:00,139.169998,139.350006,139.11,139.229995,598201.0
1667938500,0,2022-11-08 20:15:00,139.235,139.529998,139.179992,139.460006,710200.0
1667938800,0,2022-11-08 20:20:00,139.460006,139.619995,139.36,139.485,626740.0
1667939100,0,2022-11-08 20:25:00,139.485,139.929992,139.399993,139.914505,876897.0
1667939400,0,2022-11-08 20:30:00,139.910003,140.330001,139.869995,140.225006,1162679.0
1667939700,0,2022-11-08 20:35:00,140.220993,140.639999,140.130004,140.279998,1274211.0
1667940000,0,2022-11-08 20:40:00,140.289993,140.320007,139.929992,139.975006,936445.0
1667940300,0,2022-11-08 20:45:00,139.975006,140.320007,139.940002,140.020706,1204570.0
1667940600,0,2022-11-08 20:50:00,140.029998,140.169998,139.779998,139.815002,1163720.0
1667940900,0,2022-11-08 20:55:00,139.815002,139.830001,139.369995,139.509994,2080320.0
1668004200,0,2022-11-09 14:30:00,138.5,138.550003,137.914993,138.11,2991528.0
1668004500,0,2022-11-09 14:35:00,138.11,138.380004,137.289993,137.539993,1576543.0
1668004800,0,2022-11-09 14:40:00,137.533599,137.889999,137.470001,137.820007,1106315.0
1668005100,0,2022-11-09 14:45:00,137.829895,138.059997,137.460006,137.725006,983389.0
1668005400,0,2022-11-09 14:50:00,137.725006,137.729995,136.979995,137.350006,1787508.0
1668005700,0,2022-11-09 14:55:00,137.337097,137.5,137.0,137.270004,1053437.0
1668006000,0,2022-11-09 15:00:00,137.270004,137.539993,137.080001,137.309997,837504.0
1668006300,0,2022-11-09 15:05:00,137.307693,137.979995,137.235,137.869995,1195675.0
1668006600,0,2022-11-09 15:10:00,137.86,137.960006,137.600006,137.630004,795909.0
1668006900,0,2022-11-09 15:15:00,137.639999,137.789993,137.25,137.490005,936523.0
1668007200,0,2022-11-09 15:20:00,137.507904,137.764099,137.351196,137.580001,687649.0
1668007500,0,2022-11-09 15:25:00,137.589996,137.669998,137.089996,137.169799,708656.0
1668007800,0,2022-11-09 15:30:00,137.178894,137.460098,136.759994,136.960006,1076582.0
1668008100,0,2022-11-09 15:35:00,136.960006,137.220001,136.86,137.029998,608422.0
1668008400,0,2022-11-09 15:40:00,137.024993,137.149993,136.653396,136.854995,733188.0
1668008700,0,2022-11-09 15:45:00,136.86,136.990005,136.5,136.653701,966497.0
1668009000,0,2022-11-09 15:50:00,136.664993,136.699996,136.410003,136.479995,734176.0
1668009300,0,2022-11-09 15:55:00,136.479995,136.679992,136.145004,136.514999,956320.0
1668009600,0,2022-11-09 16:00:00,136.520004,136.75,136.479995,136.589996,575930.0
1668009900,0,2022-11-09 16:05:00,136.589996,137.020004,136.509994,136.929992,587921.0
1668010200,0,2022-11-09 16:10:00,136.931396,137.11,136.809997,137.009994,539277.0
1668010500,0,2022-11-09 16:15:00,137.012695,137.289993,136.970092,136.990005,698188.0
1668010800,0,2022-11-09 16:20:00,136.988601,137.059997,136.710006,136.889999,552790.0
1668011100,0,2022-11-09 16:25:00,136.889999,137.149993,136.889999,136.955001,558823.0
1668011400,0,2022-11-09 16:30:00,136.949996,136.960006,136.520004,136.535003,627078.0
1668011700,0,2022-11-09 16:35:00,136.535507,136.649993,136.410095,136.464996,534615.0
1668012000,0,2022-11-09 16:40:00,136.460006,137.330001,136.410095,137.309997,889881.0
1668012300,0,2022-11-09 16:45:00,137.3022,137.410003,137.139999,137.160003,547682.0
1668012600,0,2022-11-09 16:50:00,137.160003,137.279998,136.979995,137.050003,385136.0
1668012900,0,2022-11-09 16:55:00,137.054992,137.089996,136.550003,136.61,470147.0
1668013200,0,2022-11-09 17:00:00,136.61,136.710205,136.460006,136.5401,494209.0
1668013500,0,2022-11-09 17:05:00,136.550003,136.660003,136.440002,136.559997,421404.0
1668013800,0,2022-11-09 17:10:00,136.554992,136.600006,136.322097,136.379898,479020.0
1668014100,0,2022-11-09 17:15:00,136.369903,136.440002,136.199996,136.330001,522809.0
1668014400,0,2022-11-09 17:20:00,136.330001,136.479995,136.320007,136.369995,364736.0
1668014700,0,2022-11-09 17:25:00,136.36,136.429992,136.130004,136.248992,466287.0
1668015000,0,2022-11-09 17:30:00,136.244003,136.530807,136.240005,136.530807,500887.0
1668015300,0,2022-11-09 17:35:00,136.529998,136.550003,136.270004,136.270095,350788.0
1668015600,0,2022-11-09 17:40:00,136.279907,136.429992,136.212005,136.25,541019.0
1668015900,0,2022-11-09 17:45:00,136.25,136.5746,136.220001,136.520004,456111.0
1668016200,0,2022-11-09 17:50:00,136.505004,136.600006,136.320007,136.358703,355950.0
1668016500,0,2022-11-09 17:55:00,136.350692,136.389999,136.274993,136.350006,344164.0
1668016800,0,2022-11-09 18:00:00,136.36,136.570007,136.070007,136.270996,987651.0
1668017100,0,2022-11-09 18:05:00,136.279998,136.369995,136.149993,136.270004,429977.0
1668017400,0,2022-11-09 18:10:00,136.285003,136.369995,135.970001,136.235305,722020.0
1668017700,0,2022-11-09 18:15:00,136.229995,136.339996,136.125,136.195007,347785.0
1668018000,0,2022-11-09 18:20:00,136.190002,136.270004,135.960006,135.960006,434335.0
1668018300,0,2022-11-09 18:25:00,135.968597,136.050003,135.761001,135.910003,661474.0
1668018600,0,2022-11-09 18:30:00,135.899993,135.908004,135.36,135.378295,951968.0
1668018900,0,2022-11-09 18:35:00,135.36,135.369903,135.100006,135.219604,815429.0
1668019200,0,2022-11-09 18:40:00,135.210006,135.460006,135.139999,135.410003,608261.0
1668019500,0,2022-11-09 18:45:00,135.411102,135.419906,135.050003,135.179992,645536.0
1668019800,0,2022-11-09 18:50:00,135.179992,135.335006,135.179992,135.220001,619948.0
1668020100,0,2022-11-09 18:55:00,135.220001,135.240005,135.0,135.219802,895228.0
1668020400,0,2022-11-09 19:00:00,135.220001,135.350006,135.009994,135.307907,813247.0
1668020700,0,2022-11-09 19:05:00,135.300003,135.490005,135.199996,135.425003,728858.0
1668021000,0,2022-11-09 19:10:00,135.429992,135.539993,135.279998,135.429901,597403.0
1668021300,0,2022-11-09 19:15:00,135.419998,135.419998,135.160003,135.25,502478.0
1668021600,0,2022-11-09 19:20:00,135.240005,135.289993,135.065002,135.149902,514178.0
1668021900,0,2022-11-09 19:25:00,135.149902,135.470001,135.140106,135.380004,576726.0
1668022200,0,2022-11-09 19:30:00,135.380004,135.386901,134.910003,135.029998,1379929.0
1668022500,0,2022-11-09 19:35:00,135.031295,135.190002,134.979995,135.030105,598965.0
1668022800,0,2022-11-09 19:40:00,135.029998,135.279998,134.949996,135.169998,588416.0
1668023100,0,2022-11-09 19:45:00,135.169998,135.259994,134.929992,135.020004,581816.0
1668023400,0,2022-11-09 19:50:00,135.020004,135.029998,134.789993,134.869903,677539.0
1668023700,0,2022-11-09 19:55:00,134.869995,134.880004,134.699996,134.770004,790174.0
1668024000,0,2022-11-09 20:00:00,134.770004,135.009994,134.718505,135.009902,728070.0
1668024300,0,2022-11-09 20:05:00,134.994995,135.479904,134.919998,135.264999,989617.0
1668024600,0,2022-11-09 20:10:00,135.259994,135.270004,135.059997,135.080001,687411.0
1668024900,0,2022-11-09 20:15:00,135.070007,135.270004,135.065002,135.205001,661625.0
1668025200,0,2022-11-09 20:20:00,135.199996,135.25,135.0,135.029998,678416.0
1668025500,0,2022-11-09 20:25:00,135.039993,135.199996,134.990005,135.095001,633027.0
1668025800,0,2022-11-09 20:30:00,135.11,135.160003,134.789993,135.154998,918090.0
1668026100,0,2022-11-09 20:35:00,135.149993,135.190002,134.815002,134.824203,748638.0
1668026400,0,2022-11-09 20:40:00,134.829895,134.960006,134.679992,134.764999,1153080.0
1668026700,0,2022-11-09 20:45:00,134.764999,134.919998,134.593307,134.679992,1424143.0
1668027000,0,2022-11-09 20:50:00,134.699996,135.050003,134.679992,134.919998,2545977.0
1668027300,0,2022-11-09 20:55:00,134.929992,135.050003,134.809997,134.869995,2854372.0
1668090600,0,2022-11-10 14:30:00,141.875,142.119995,141.313995,141.5,10099880.0
1668090900,0,2022-11-10 14:35:00,141.5,142.149993,140.919998,141.279998,2764064.0
1668091200,0,2022-11-10 14:40:00,141.289993,141.449996,140.399993,140.869995,2346418.0
1668091500,0,2022-11-10 14:45:00,140.869995,142.070007,140.809997,142.000106,2149646.0
1668091800,0,2022-11-10 14:50:00,142.009994,142.119995,141.679992,142.0,1767176.0
1668092100,0,2022-11-10 14:55:00,142.009994,143.369995,142.009994,143.279998,2323383.0
1668092400,0,2022-11-10 15:00:00,143.289993,143.490005,142.949996,143.311798,1939488.0
1668092700,0,2022-11-10 15:05:00,143.320007,143.440902,142.990005,143.111801,1365988.0
1668093000,0,2022-11-10 15:10:00,143.121002,143.580001,143.039993,143.160003,1895128.0
1668093300,0,2022-11-10 15:15:00,143.179992,143.479995,142.679992,143.208694,1443105.0
1668093600,0,2022-11-10 15:20:00,143.195007,143.699996,143.080001,143.554992,1887598.0
1668093900,0,2022-11-10 15:25:00,143.550094,143.600006,143.289993,143.449996,1231349.0
1668094200,0,2022-11-10 15:30:00,143.460006,143.509994,142.789993,143.085006,1349064.0
1668094500,0,2022-11-10 15:35:00,143.080001,143.160903,142.169998,142.679992,1361417.0
1668094800,0,2022-11-10 15:40:00,142.670104,143.259994,142.570007,142.988998,1110337.0
1668095100,0,2022-11-10 15:45:00,142.979995,143.389999,142.742996,143.369995,866859.0
1668095400,0,2022-11-10 15:50:00,143.352401,143.369995,142.955001,143.039993,824570.0
1668095700,0,2022-11-10 15:55:00,143.035003,143.25,142.910003,143.179992,457771.0
1668096000,0,2022-11-10 16:00:00,143.061294,143.197998,142.710006,142.721405,1038425.0
1668096300,0,2022-11-10 16:05:00,142.720001,142.960006,142.149993,142.36,1126213.0
1668096600,0,2022-11-10 16:10:00,142.339996,142.839996,142.339996,142.820007,724599.0
1668096900,0,2022-11-10 16:15:00,142.830001,142.940002,142.600006,142.779998,704907.0
1668097200,0,2022-11-10 16:20:00,142.779998,143.050003,142.690002,142.990493,686796.0
1668097500,0,2022-11-10 16:25:00,142.990005,143.199996,142.869995,143.089996,877779.0
1668097800,0,2022-11-10 16:30:00,143.100006,143.429992,143.085006,143.369995,839652.0
1668098100,0,2022-11-10 16:35:00,143.379898,143.410003,143.100006,143.320007,846219.0
1668098400,0,2022-11-10 16:40:00,143.330001,143.334503,142.869995,142.970001,618919.0
1668098700,0,2022-11-10 16:45:00,142.970001,143.119995,142.880096,143.093704,558734.0
1668099000,0,2022-11-10 16:50:00,143.089996,143.270004,142.740005,142.940002,766960.0
1668099300,0,2022-11-10 16:55:00,142.940002,143.229995,142.910003,143.117492,657733.0
1668099600,0,2022-11-10 17:00:00,143.119995,143.259994,142.899993,143.139999,666944.0
1668099900,0,2022-11-10 17:05:00,143.130004,143.249893,143.0,143.132904,617735.0
1668100200,0,2022-11-10 17:10:00,143.134994,143.229995,143.024993,143.029998,541422.0
1668100500,0,2022-11-10 17:15:00,143.039993,143.600006,143.029998,143.595001,935184.0
1668100800,0,2022-11-10 17:20:00,143.600006,143.649993,143.369995,143.550003,774899.0
1668101100,0,2022-11-10 17:25:00,143.549896,143.61,143.130004,143.229995,737107.0
1668101400,0,2022-11-10 17:30:00,143.220001,143.220001,142.759994,142.994995,862799.0
1668101700,0,2022-11-10 17:35:00,143.0,143.11,142.729995,142.820007,642976.0
1668102000,0,2022-11-10 17:40:00,142.820007,143.169998,142.741897,143.149993,647925.0
1668102300,0,2022-11-10 17:45:00,143.149993,143.162002,142.720092,142.899993,576851.0
1668102600,0,2022-11-10 17:50:00,142.881805,143.039993,142.759994,142.889999,457425.0
1668102900,0,2022-11-10 17:55:00,142.894195,143.035003,142.750793,142.86,471319.0
1668103200,0,2022-11-10 18:00:00,142.850006,143.289993,142.850006,143.25,797085.0
1668103500,0,2022-11-10 18:05:00,143.253204,143.350006,143.139999,143.2901,551444.0
1668103800,0,2022-11-10 18:10:00,143.300003,143.600006,143.244995,143.589996,693332.0
1668104100,0,2022-11-10 18:15:00,143.580001,143.699996,143.5,143.594406,664068.0
1668104400,0,2022-11-10 18:20:00,143.589996,143.729995,143.277099,143.277099,659813.0
1668104700,0,2022-11-10 18:25:00,143.274993,143.639999,143.220199,143.619995,615478.0
1668105000,0,2022-11-10 18:30:00,143.630004,143.740005,143.410003,143.630004,577874.0
1668105300,0,2022-11-10 18:35:00,143.625,143.625,143.380004,143.445007,440671.0
1668105600,0,2022-11-10 18:40:00,143.445007,143.669998,143.389999,143.604995,526447.0
1668105900,0,2022-11-10 18:45:00,143.600097,144.0,143.600097,143.979003,1172239.0
1668106200,0,2022-11-10 18:50:00,143.979995,144.020004,143.809997,143.910095,737142.0
1668106500,0,2022-11-10 18:55:00,143.919998,144.059997,143.779998,143.868499,701652.0
1668106800,0,2022-11-10 19:00:00,143.865005,144.130004,143.830001,144.059997,657912.0
1668107100,0,2022-11-10 19:05:00,144.054992,144.199996,143.991302,144.170593,760944.0
1668107400,0,2022-11-10 19:10:00,144.175003,144.190002,144.010101,144.154998,585989.0
1668107700,0,2022-11-10 19:15:00,144.160003,144.229995,144.071395,144.0858,583519.0
1668108000,0,2022-11-10 19:20:00,144.090499,144.119995,143.845001,144.112792,606212.0
1668108300,0,2022-11-10 19:25:00,144.110397,144.220001,144.073394,144.182006,567378.0
1668108600,0,2022-11-10 19:30:00,144.184997,144.210006,144.020004,144.074996,562486.0
1668108900,0,2022-11-10 19:35:00,144.074996,144.220001,144.0,144.170898,526828.0
1668109200,0,2022-11-10 19:40:00,144.173202,144.300003,144.11,144.240005,717269.0
1668109500,0,2022-11-10 19:45:00,144.240005,144.369995,144.149993,144.205001,680601.0
1668109800,0,2022-11-10 19:50:00,144.210006,144.489898,144.160003,144.429992,703974.0
1668110100,0,2022-11-10 19:55:00,144.419998,144.610198,144.369995,144.539993,747604.0
1668110400,0,2022-11-10 20:00:00,144.535003,144.699996,144.419906,144.589996,902603.0
1668110700,0,2022-11-10 20:05:00,144.589996,144.820007,144.559997,144.744995,1036422.0
1668111000,0,2022-11-10 20:10:00,144.744995,144.910003,144.660003,144.869995,899707.0
1668111300,0,2022-11-10 20:15:00,144.865005,144.990005,144.729995,144.759994,1103024.0
1668111600,0,2022-11-10 20:20:00,144.760101,144.994995,144.690002,144.894195,1114096.0
1668111900,0,2022-11-10 20:25:00,144.895004,145.169998,144.830001,145.160003,1467829.0
1668112200,0,2022-11-10 20:30:00,145.155105,145.394897,145.050003,145.080001,1422374.0
1668112500,0,2022-11-10 20:35:00,145.080001,145.479995,145.059997,145.475006,1312647.0
1668112800,0,2022-11-10 20:40:00,145.460098,145.759994,145.270004,145.490005,1931512.0
1668113100,0,2022-11-10 20:45:00,145.490005,145.660003,145.425003,145.524993,1679858.0
1668113400,0,2022-11-10 20:50:00,145.529998,146.729995,145.490005,146.434997,4198348.0
1668113700,0,2022-11-10 20:55:00,146.429992,146.869995,146.289993,146.830001,8110784.0
1668177000,0,2022-11-11 14:30:00,145.625,146.0,144.369995,144.770004,5737939.0
1668177300,0,2022-11-11 14:35:00,144.770004,145.130004,144.470001,144.850006,1642528.0
1668177600,0,2022-11-11 14:40:00,144.850006,145.339996,144.589996,145.320007,1705286.0
1668177900,0,2022-11-11 14:45:00,145.309997,146.11,145.309997,145.86,1695607.0
1668178200,0,2022-11-11 14:50:00,145.850006,146.470001,145.850006,146.0,1458913.0
1668178500,0,2022-11-11 14:55:00,146.009994,146.36,145.339996,145.440002,1505275.0
1668178800,0,2022-11-11 15:00:00,145.419998,146.300003,144.750106,145.802307,1834070.0
1668179100,0,2022-11-11 15:05:00,145.809997,146.575698,145.789993,146.377807,1474011.0
1668179400,0,2022-11-11 15:10:00,146.429794,146.990005,146.270004,146.850006,1171867.0
1668179700,0,2022-11-11 15:15:00,146.850006,147.449996,146.820007,147.339996,1823619.0
1668180000,0,2022-11-11 15:20:00,147.345001,148.022506,147.339996,147.809997,1887487.0
1668180300,0,2022-11-11 15:25:00,147.839996,147.839996,147.460006,147.600006,1136233.0
1668180600,0,2022-11-11 15:30:00,147.600006,147.649993,147.11,147.350006,1018997.0
1668180900,0,2022-11-11 15:35:00,147.345901,147.669998,147.070007,147.559997,985061.0
1668181200,0,2022-11-11 15:40:00,147.554702,147.800003,147.309997,147.789993,1013705.0
1668181500,0,2022-11-11 15:45:00,147.789993,148.440002,147.660003,148.440002,1290902.0
1668181800,0,2022-11-11 15:50:00,148.445007,148.570007,148.199905,148.490005,1140625.0
1668182100,0,2022-11-11 15:55:00,148.488693,148.550003,147.960006,148.115005,837143.0
1668182400,0,2022-11-11 16:00:00,148.119995,148.649993,148.113204,148.591094,935739.0
1668182700,0,2022-11-11 16:05:00,148.589996,148.75,147.850006,147.909896,1128560.0
1668183000,0,2022-11-11 16:10:00,147.919998,148.089996,147.720504,147.739303,958110.0
1668183300,0,2022-11-11 16:15:00,147.720001,147.720001,146.940002,147.619995,1323477.0
1668183600,0,2022-11-11 16:20:00,147.619995,147.740005,147.070007,147.274993,799191.0
1668183900,0,2022-11-11 16:25:00,147.270004,147.380004,146.699996,146.699996,991168.0
1668184200,0,2022-11-11 16:30:00,146.714996,146.941802,146.429992,146.830001,1235147.0
1668184500,0,2022-11-11 16:35:00,146.830001,147.309997,146.820007,147.080001,899352.0
1668184800,0,2022-11-11 16:40:00,147.078399,147.460006,147.0,147.270004,776149.0
1668185100,0,2022-11-11 16:45:00,147.260192,147.369995,146.899993,147.343002,794761.0
1668185400,0,2022-11-11 16:50:00,147.350097,147.539993,147.335006,147.475799,743845.0
1668185700,0,2022-11-11 16:55:00,147.479995,147.649993,147.369995,147.380004,761723.0
1668186000,0,2022-11-11 17:00:00,147.380004,147.495498,147.169998,147.339996,655946.0
1668186300,0,2022-11-11 17:05:00,147.339294,147.539993,147.179992,147.539993,535357.0
1668186600,0,2022-11-11 17:10:00,147.549896,148.050003,147.511001,148.020004,886225.0
1668186900,0,2022-11-11 17:15:00,148.016403,148.199996,147.970001,148.051696,811711.0
1668187200,0,2022-11-11 17:20:00,148.050003,148.100006,147.910003,148.070098,572132.0
1668187500,0,2022-11-11 17:25:00,148.079696,148.225006,147.994003,148.205703,709371.0
1668187800,0,2022-11-11 17:30:00,148.210006,148.410003,148.029998,148.050003,949159.0
1668188100,0,2022-11-11 17:35:00,148.050003,148.230102,148.0,148.085006,478190.0
1668188400,0,2022-11-11 17:40:00,148.080001,148.199996,147.910003,148.100006,522611.0
1668188700,0,2022-11-11 17:45:00,148.089996,148.169998,148.009994,148.130004,579031.0
1668189000,0,2022-11-11 17:50:00,148.134597,148.210006,147.990005,148.109893,512691.0
1668189300,0,2022-11-11 17:55:00,148.11,148.520004,148.11,148.250106,677153.0
1668189600,0,2022-11-11 18:00:00,148.255004,148.535003,148.220001,148.459899,466089.0
1668189900,0,2022-11-11 18:05:00,148.449996,148.720001,148.399993,148.705307,583417.0
1668190200,0,2022-11-11 18:10:00,148.705001,148.949996,148.702194,148.830001,774871.0
1668190500,0,2022-11-11 18:15:00,148.830001,149.300003,148.791198,149.240005,1126461.0
1668190800,0,2022-11-11 18:20:00,149.239898,149.239898,149.020004,149.205001,742675.0
1668191100,0,2022-11-11 18:25:00,149.205001,149.289993,149.021301,149.199996,658542.0
1668191400,0,2022-11-11 18:30:00,149.190002,149.559997,149.179992,149.539901,955231.0
1668191700,0,2022-11-11 18:35:00,149.539993,149.5699,149.039993,149.274993,859384.0
1668192000,0,2022-11-11 18:40:00,149.274993,149.389999,149.205001,149.324996,665177.0
1668192300,0,2022-11-11 18:45:00,149.320693,149.330001,149.020004,149.225006,559520.0
1668192600,0,2022-11-11 18:50:00,149.220001,149.585006,149.200103,149.580001,698600.0
1668192900,0,2022-11-11 18:55:00,149.580001,149.740005,149.490005,149.604995,644566.0
1668193200,0,2022-11-11 19:00:00,149.603897,149.850006,149.520004,149.799896,858736.0
1668193500,0,2022-11-11 19:05:00,149.789993,150.009994,149.679992,149.878997,1449706.0
1668193800,0,2022-11-11 19:10:00,149.880004,149.889892,149.529998,149.679992,495400.0
1668194100,0,2022-11-11 19:15:00,149.679992,149.729995,149.440002,149.61,621852.0
1668194400,0,2022-11-11 19:20:00,149.604995,149.780105,149.539993,149.645004,663575.0
1668194700,0,2022-11-11 19:25:00,149.639999,149.710006,149.470001,149.61,514844.0
1668195000,0,2022-11-11 19:30:00,149.645004,149.785003,149.589996,149.699996,669443.0
1668195300,0,2022-11-11 19:35:00,149.690093,149.699996,149.509994,149.684997,546790.0
1668195600,0,2022-11-11 19:40:00,149.699996,149.820007,149.625,149.759994,683524.0
1668195900,0,2022-11-11 19:45:00,149.755004,149.86,149.634994,149.720001,642815.0
1668196200,0,2022-11-11 19:50:00,149.714996,149.910003,149.660003,149.884994,564670.0
1668196500,0,2022-11-11 19:55:00,149.880096,150.0,149.86,149.979995,929624.0
1668196800,0,2022-11-11 20:00:00,149.990005,150.0,149.529998,149.535003,992949.0
1668197100,0,2022-11-11 20:05:00,149.539901,149.61,149.085006,149.270996,1122393.0
1668197400,0,2022-11-11 20:10:00,149.274993,149.330001,148.915893,148.920394,1348269.0
1668197700,0,2022-11-11 20:15:00,148.925003,149.039901,148.760299,149.000106,1038750.0
1668198000,0,2022-11-11 20:20:00,149.005004,149.199996,148.9375,149.070007,870040.0
1668198300,0,2022-11-11 20:25:00,149.059997,149.440002,149.029998,149.301696,913742.0
1668198600,0,2022-11-11 20:30:00,149.300003,149.539993,149.285003,149.339996,875606.0
1668198900,0,2022-11-11 20:35:00,149.335006,149.369995,149.0,149.369995,980518.0
1668199200,0,2022-11-11 20:40:00,149.365005,149.460006,149.304992,149.350006,992778.0
1668199500,0,2022-11-11 20:45:00,149.350006,149.699996,149.300003,149.675003,1587622.0
1668199800,0,2022-11-11 20:50:00,149.664993,149.929992,149.449996,149.748001,2321989.0
1668200100,0,2022-11-11 20:55:00,149.744995,149.75,149.5,149.664993,3044647.0
1668436200,0,2022-11-14 14:30:00,148.970001,149.460006,148.720001,149.080001,3879935.0
1668436500,0,2022-11-14 14:35:00,149.070007,149.11,148.309997,148.695007,1374670.0
1668436800,0,2022-11-14 14:40:00,148.695007,148.821395,147.770004,147.86,1847551.0
1668437100,0,2022-11-14 14:45:00,147.86,148.164993,147.654998,147.789993,1483583.0
1668437400,0,2022-11-14 14:50:00,147.794998,148.089996,147.429992,147.509994,1391757.0
1668437700,0,2022-11-14 14:55:00,147.509994,147.970001,147.509994,147.899993,1429284.0
1668438000,0,2022-11-14 15:00:00,147.910003,148.490005,147.889999,148.354995,1026391.0
1668438300,0,2022-11-14 15:05:00,148.36,148.570007,148.020004,148.404998,883386.0
1668438600,0,2022-11-14 15:10:00,148.410003,148.6651,148.054992,148.111404,976893.0
1668438900,0,2022-11-14 15:15:00,148.115005,148.460006,148.039993,148.220001,796508.0
1668439200,0,2022-11-14 15:20:00,148.220001,148.429901,147.929992,147.983398,803528.0
1668439500,0,2022-11-14 15:25:00,147.980697,148.149993,147.710006,148.125,698654.0
1668439800,0,2022-11-14 15:30:00,148.122802,148.199996,147.889999,148.100906,627536.0
1668440100,0,2022-11-14 15:35:00,148.100006,148.175003,147.809997,148.171203,691235.0
1668440400,0,2022-11-14 15:40:00,148.176696,148.410003,148.130004,148.184204,747430.0
1668440700,0,2022-11-14 15:45:00,148.190002,148.214996,147.949996,148.0,523234.0
1668441000,0,2022-11-14 15:50:00,148.0,148.182998,147.869995,148.130004,681000.0
1668441300,0,2022-11-14 15:55:00,148.130004,148.399993,148.070007,148.25,692671.0
1668441600,0,2022-11-14 16:00:00,148.229995,148.270004,147.770004,147.949996,837155.0
1668441900,0,2022-11-14 16:05:00,147.951507,148.300003,147.86,148.232803,657509.0
1668442200,0,2022-11-14 16:10:00,148.244995,148.277694,147.869995,148.154998,627219.0
1668442500,0,2022-11-14 16:15:00,148.1501,148.25,147.949996,148.139999,492842.0
1668442800,0,2022-11-14 16:20:00,148.149993,148.25,147.86,147.875,590427.0
1668443100,0,2022-11-14 16:25:00,147.880004,148.089996,147.619995,147.639999,660500.0
1668443400,0,2022-11-14 16:30:00,147.639999,148.369003,147.539901,148.369003,1219657.0
1668443700,0,2022-11-14 16:35:00,148.369995,148.470001,148.210006,148.279998,785589.0
1668444000,0,2022-11-14 16:40:00,148.279998,148.429992,148.199005,148.279907,558297.0
1668444300,0,2022-11-14 16:45:00,148.279998,148.550003,148.240005,148.434906,896204.0
1668444600,0,2022-11-14 16:50:00,148.429992,148.509994,148.160003,148.300003,654118.0
1668444900,0,2022-11-14 16:55:00,148.300003,148.5,148.240005,148.421203,415404.0
1668445200,0,2022-11-14 17:00:00,148.429901,148.949798,148.259994,148.824996,809691.0
1668445500,0,2022-11-14 17:05:00,148.822601,149.244995,148.779998,148.979995,1021480.0
1668445800,0,2022-11-14 17:10:00,148.989898,149.11,148.910003,149.044998,410552.0
1668446100,0,2022-11-14 17:15:00,149.050003,149.25,148.929992,148.949996,474024.0
1668446400,0,2022-11-14 17:20:00,148.949905,148.960006,148.630004,148.889892,494023.0
1668446700,0,2022-11-14 17:25:00,148.884994,149.020004,148.729995,148.960098,524771.0
1668447000,0,2022-11-14 17:30:00,148.970001,149.199996,148.969894,149.119995,471867.0
1668447300,0,2022-11-14 17:35:00,149.125,149.270004,149.039993,149.259994,504993.0
1668447600,0,2022-11-14 17:40:00,149.25,149.25,149.039993,149.096893,358081.0
1668447900,0,2022-11-14 17:45:00,149.089996,149.279998,149.080001,149.164993,1357726.0
1668448200,0,2022-11-14 17:50:00,149.160003,149.210006,149.080001,149.11,279513.0
1668448500,0,2022-11-14 17:55:00,149.112197,149.149993,148.830001,148.839996,475786.0
1668448800,0,2022-11-14 18:00:00,148.839996,148.990005,148.701004,148.970001,391190.0
1668449100,0,2022-11-14 18:05:00,148.960006,149.119995,148.899993,148.985,491108.0
1668449400,0,2022-11-14 18:10:00,148.990005,149.240005,148.970001,149.220001,447816.0
1668449700,0,2022-11-14 18:15:00,149.219497,149.509994,149.180099,149.509994,631076.0
1668450000,0,2022-11-14 18:20:00,149.5,149.690002,149.449996,149.539993,916177.0
1668450300,0,2022-11-14 18:25:00,149.544998,149.800003,149.480102,149.714996,557380.0
1668450600,0,2022-11-14 18:30:00,149.720001,149.729995,149.449996,149.569107,459858.0
1668450900,0,2022-11-14 18:35:00,149.559997,149.740005,149.520004,149.729995,499945.0
1668451200,0,2022-11-14 18:40:00,149.725006,149.820007,149.683197,149.794998,432140.0
1668451500,0,2022-11-14 18:45:00,149.790695,149.799896,149.61,149.720001,386058.0
1668451800,0,2022-11-14 18:50:00,149.720001,149.990005,149.701705,149.970001,567401.0
1668452100,0,2022-11-14 18:55:00,149.970001,150.199996,149.910003,150.179992,831511.0
1668452400,0,2022-11-14 19:00:00,150.179992,150.279998,149.990005,150.050003,843142.0
1668452700,0,2022-11-14 19:05:00,150.039993,150.054992,149.770004,149.989898,590430.0
1668453000,0,2022-11-14 19:10:00,149.985,150.039901,149.899993,150.005004,393983.0
1668453300,0,2022-11-14 19:15:00,149.994995,150.0,149.679992,149.934997,553124.0
1668453600,0,2022-11-14 19:20:00,149.938995,149.960006,149.720092,149.919998,379713.0
1668453900,0,2022-11-14 19:25:00,149.919998,150.029998,149.830902,150.0,548333.0
1668454200,0,2022-11-14 19:30:00,150.0,150.210006,149.979995,150.011001,577304.0
1668454500,0,2022-11-14 19:35:00,150.020004,150.089996,149.889999,149.910003,514620.0
1668454800,0,2022-11-14 19:40:00,149.899993,150.000198,149.830001,149.960006,374934.0
1668455100,0,2022-11-14 19:45:00,149.960006,149.990005,149.530807,149.688201,667739.0
1668455400,0,2022-11-14 19:50:00,149.679992,149.86,149.509994,149.589904,599474.0
1668455700,0,2022-11-14 19:55:00,149.589996,149.720001,149.5,149.550003,576231.0
1668456000,0,2022-11-14 20:00:00,149.550003,149.86,149.550003,149.839996,677726.0
1668456300,0,2022-11-14 20:05:00,149.850006,150.159896,149.791595,149.8199,751664.0
1668456600,0,2022-11-14 20:10:00,149.8199,149.880004,149.220001,149.333206,832197.0
1668456900,0,2022-11-14 20:15:00,149.335006,149.36,149.11,149.318603,822057.0
1668457200,0,2022-11-14 20:20:00,149.320007,149.470001,149.270004,149.413803,606592.0
1668457500,0,2022-11-14 20:25:00,149.419998,149.509994,149.309997,149.320007,506371.0
1668457800,0,2022-11-14 20:30:00,149.311599,149.434997,149.100006,149.11,661741.0
1668458100,0,2022-11-14 20:35:00,149.104995,149.289993,149.035003,149.264999,649433.0
1668458400,0,2022-11-14 20:40:00,149.270004,149.350006,149.0,149.036499,620812.0
1668458700,0,2022-11-14 20:45:00,149.039993,149.059997,148.731994,148.809997,809638.0
1668459000,0,2022-11-14 20:50:00,148.800003,149.020004,148.580001,148.600006,1203031.0
1668459300,0,2022-11-14 20:55:00,148.589996,148.600006,148.070007,148.369995,3680115.0
1668522600,0,2022-11-15 14:30:00,152.214996,153.220001,151.809997,152.455001,5804495.0
1668522900,0,2022-11-15 14:35:00,152.479995,153.020004,152.149993,152.430206,2125235.0
1668523200,0,2022-11-15 14:40:00,152.440002,153.020004,152.179992,152.800994,1723373.0
1668523500,0,2022-11-15 14:45:00,152.809997,152.899993,152.130004,152.350006,1475681.0
1668523800,0,2022-11-15 14:50:00,152.36,152.449996,151.679992,151.679992,1449162.0
1668524100,0,2022-11-15 14:55:00,151.690002,152.669998,151.690002,152.639999,1514320.0
1668524400,0,2022-11-15 15:00:00,152.639999,153.199996,152.559997,153.010101,1685969.0
1668524700,0,2022-11-15 15:05:00,153.020004,153.415603,152.960006,153.264999,1610361.0
1668525000,0,2022-11-15 15:10:00,153.264999,153.589996,153.119995,153.259902,1504090.0
1668525300,0,2022-11-15 15:15:00,153.259994,153.455001,152.981994,153.029998,1198983.0
1668525600,0,2022-11-15 15:20:00,153.029998,153.289993,152.729995,153.240005,1048197.0
1668525900,0,2022-11-15 15:25:00,153.240005,153.350006,153.059997,153.169998,818336.0
1668526200,0,2022-11-15 15:30:00,153.177993,153.199996,152.830001,153.160003,690692.0
1668526500,0,2022-11-15 15:35:00,153.164993,153.210006,152.539993,152.589996,794607.0
1668526800,0,2022-11-15 15:40:00,152.589996,152.865005,152.470001,152.759994,799797.0
1668527100,0,2022-11-15 15:45:00,152.754898,153.029998,152.25,152.404998,1012256.0
1668527400,0,2022-11-15 15:50:00,152.399993,152.639999,152.190002,152.619995,722086.0
1668527700,0,2022-11-15 15:55:00,152.625,152.839996,152.470001,152.481002,903346.0
1668528000,0,2022-11-15 16:00:00,152.479995,152.561904,151.9001,152.059997,1050073.0
1668528300,0,2022-11-15 16:05:00,152.059997,152.25,151.789993,152.080001,865095.0
1668528600,0,2022-11-15 16:10:00,152.070007,152.350006,151.960998,152.339401,732678.0
1668528900,0,2022-11-15 16:15:00,152.330001,152.5,151.940002,152.130004,657962.0
1668529200,0,2022-11-15 16:20:00,152.119995,152.470001,152.11,152.279998,550579.0
1668529500,0,2022-11-15 16:25:00,152.279998,152.330001,151.899993,152.154998,724759.0
1668529800,0,2022-11-15 16:30:00,152.160003,152.880004,152.139999,152.800003,974065.0
1668530100,0,2022-11-15 16:35:00,152.808105,152.808105,152.490005,152.725006,631394.0
1668530400,0,2022-11-15 16:40:00,152.725006,153.029998,152.574996,152.620605,773121.0
1668530700,0,2022-11-15 16:45:00,152.629898,152.779998,152.470001,152.61,565153.0
1668531000,0,2022-11-15 16:50:00,152.604995,152.850006,152.559997,152.830001,430411.0
1668531300,0,2022-11-15 16:55:00,152.824996,152.830001,152.570007,152.724899,425886.0
1668531600,0,2022-11-15 17:00:00,152.729995,152.768905,152.11,152.129898,1389296.0
1668531900,0,2022-11-15 17:05:00,152.130004,152.240005,151.940002,152.199996,787537.0
1668532200,0,2022-11-15 17:10:00,152.192703,152.5,152.11,152.184799,648970.0
1668532500,0,2022-11-15 17:15:00,152.175003,152.3199,152.050003,152.149993,523987.0
1668532800,0,2022-11-15 17:20:00,152.148895,152.270004,151.929992,152.11,660790.0
1668533100,0,2022-11-15 17:25:00,152.119995,152.130004,151.899993,151.970001,651031.0
1668533400,0,2022-11-15 17:30:00,151.960006,152.11,151.839996,151.910003,781651.0
1668533700,0,2022-11-15 17:35:00,151.904998,152.037094,151.880004,151.964996,472818.0
1668534000,0,2022-11-15 17:40:00,151.960006,152.029998,151.520004,151.735397,744195.0
1668534300,0,2022-11-15 17:45:00,151.729995,151.809997,151.380004,151.717193,733499.0
1668534600,0,2022-11-15 17:50:00,151.714996,151.714996,151.369995,151.395004,553834.0
1668534900,0,2022-11-15 17:55:00,151.398696,151.490005,151.210006,151.426605,650102.0
1668535200,0,2022-11-15 18:00:00,151.419998,151.699996,151.380004,151.585006,542220.0
1668535500,0,2022-11-15 18:05:00,151.580001,151.660003,151.332992,151.369995,420924.0
1668535800,0,2022-11-15 18:10:00,151.369995,151.399993,151.179992,151.214996,542919.0
1668536100,0,2022-11-15 18:15:00,151.210006,151.210006,150.490005,150.600006,1175042.0
1668536400,0,2022-11-15 18:20:00,150.600006,150.679992,149.809997,150.363006,1409188.0
1668536700,0,2022-11-15 18:25:00,150.380004,150.570007,149.684997,149.869995,1885817.0
1668537000,0,2022-11-15 18:30:00,149.869995,150.300003,149.440002,149.440002,1339204.0
1668537300,0,2022-11-15 18:35:00,149.434997,149.809997,148.830001,149.220001,1306216.0
1668537600,0,2022-11-15 18:40:00,149.220001,150.070007,148.695007,149.720001,1450012.0
1668537900,0,2022-11-15 18:45:00,149.690002,150.119995,149.169998,149.179992,1056670.0
1668538200,0,2022-11-15 18:50:00,149.160003,149.699996,149.160003,149.645004,858997.0
1668538500,0,2022-11-15 18:55:00,149.648696,149.979995,149.460006,149.484405,868129.0
1668538800,0,2022-11-15 19:00:00,149.485,149.660003,148.561294,148.604995,1049117.0
1668539100,0,2022-11-15 19:05:00,148.600006,149.410003,148.580001,149.410003,1129836.0
1668539400,0,2022-11-15 19:10:00,149.380004,150.399993,149.330001,149.759994,1431695.0
1668539700,0,2022-11-15 19:15:00,149.740005,150.149993,149.5,149.940002,908193.0
1668540000,0,2022-11-15 19:20:00,149.940002,150.600006,149.912292,150.489105,1158477.0
1668540300,0,2022-11-15 19:25:00,150.479995,150.61,150.020004,150.369003,898855.0
1668540600,0,2022-11-15 19:30:00,150.387695,150.479995,150.080001,150.080001,664344.0
1668540900,0,2022-11-15 19:35:00,150.101104,150.539993,150.0,150.219299,956480.0
1668541200,0,2022-11-15 19:40:00,150.240005,150.5,150.139999,150.270004,601194.0
1668541500,0,2022-11-15 19:45:00,150.264999,150.470001,149.960006,150.044998,543147.0
1668541800,0,2022-11-15 19:50:00,150.041198,150.240005,149.779998,150.008605,717074.0
1668542100,0,2022-11-15 19:55:00,150.009994,150.75,149.949996,150.475799,810320.0
1668542400,0,2022-11-15 20:00:00,150.479995,150.889999,150.389999,150.710006,791223.0
1668542700,0,2022-11-15 20:05:00,150.710006,150.710006,150.309997,150.479995,754779.0
1668543000,0,2022-11-15 20:10:00,150.490005,150.630004,150.199996,150.490005,685927.0
1668543300,0,2022-11-15 20:15:00,150.494995,150.880004,150.494995,150.690002,763551.0
1668543600,0,2022-11-15 20:20:00,150.679992,150.884994,150.550003,150.820007,838575.0
1668543900,0,2022-11-15 20:25:00,150.835006,150.854995,150.509994,150.554992,1063515.0
1668544200,0,2022-11-15 20:30:00,150.559997,150.559997,149.880004,149.929992,1051614.0
1668544500,0,2022-11-15 20:35:00,149.914993,150.550003,149.899993,150.514999,851268.0
1668544800,0,2022-11-15 20:40:00,150.520004,150.600006,150.350097,150.520004,715562.0
1668545100,0,2022-11-15 20:45:00,150.520004,150.520004,150.024993,150.139999,966005.0
1668545400,0,2022-11-15 20:50:00,150.149993,150.190002,149.630004,149.779998,1377041.0
1668545700,0,2022-11-15 20:55:00,149.789993,150.070007,149.679992,150.059997,2280556.0
1668609000,0,2022-11-16 14:30:00,149.130004,149.869995,148.619995,149.679992,3892694.0
1668609300,0,2022-11-16 14:35:00,149.710006,149.789993,148.889999,148.960006,1297179.0
1668609600,0,2022-11-16 14:40:00,148.970001,149.231002,148.850006,149.104995,868846.0
1668609900,0,2022-11-16 14:45:00,149.11,149.199996,148.220001,148.291702,1456859.0
1668610200,0,2022-11-16 14:50:00,148.292205,148.369995,147.947402,148.220901,3760205.0
1668610500,0,2022-11-16 14:55:00,148.220001,148.550003,148.149993,148.270004,1005846.0
1668610800,0,2022-11-16 15:00:00,148.259994,148.395004,147.929992,147.955001,881091.0
1668611100,0,2022-11-16 15:05:00,147.960006,148.009994,147.289993,147.5,1291121.0
1668611400,0,2022-11-16 15:10:00,147.5,148.149993,147.460006,147.800003,1042846.0
1668611700,0,2022-11-16 15:15:00,147.800003,147.869995,147.460006,147.639999,768889.0
1668612000,0,2022-11-16 15:20:00,147.649993,148.059997,147.580001,147.910003,894513.0
1668612300,0,2022-11-16 15:25:00,147.910003,148.36,147.850006,148.205001,753611.0
1668612600,0,2022-11-16 15:30:00,148.208496,148.899993,148.175003,148.780105,1174518.0
1668612900,0,2022-11-16 15:35:00,148.779998,148.839996,148.5,148.696899,963845.0
1668613200,0,2022-11-16 15:40:00,148.690002,148.729995,148.5,148.529998,764926.0
1668613500,0,2022-11-16 15:45:00,148.524993,148.690002,148.070007,148.070007,794684.0
1668613800,0,2022-11-16 15:50:00,148.070007,148.085006,147.639999,147.699996,845078.0
1668614100,0,2022-11-16 15:55:00,147.699996,147.854995,147.690002,147.735,536780.0
1668614400,0,2022-11-16 16:00:00,147.735,148.145004,147.669998,148.100006,731003.0
1668614700,0,2022-11-16 16:05:00,148.100006,148.300003,147.990005,148.050003,681559.0
1668615000,0,2022-11-16 16:10:00,148.065002,148.442001,147.919998,148.320007,646913.0
1668615300,0,2022-11-16 16:15:00,148.309997,148.350006,148.115005,148.339996,558106.0
1668615600,0,2022-11-16 16:20:00,148.350006,148.529907,148.229995,148.429992,612741.0
1668615900,0,2022-11-16 16:25:00,148.427093,148.660003,148.339996,148.3582,607140.0
1668616200,0,2022-11-16 16:30:00,148.350006,148.589996,148.330001,148.399993,517846.0
1668616500,0,2022-11-16 16:35:00,148.399993,148.449996,148.169998,148.320007,486228.0
1668616800,0,2022-11-16 16:40:00,148.309997,148.61,148.289993,148.469894,578564.0
1668617100,0,2022-11-16 16:45:00,148.470001,148.587997,148.315002,148.367492,524116.0
1668617400,0,2022-11-16 16:50:00,148.369903,148.570007,148.240005,148.349899,482946.0
1668617700,0,2022-11-16 16:55:00,148.345001,148.759994,148.289993,148.429992,662364.0
1668618000,0,2022-11-16 17:00:00,148.429992,148.475006,148.240005,148.315002,354231.0
1668618300,0,2022-11-16 17:05:00,148.309997,148.619995,148.179992,148.589996,463525.0
1668618600,0,2022-11-16 17:10:00,148.589096,148.679992,148.391006,148.419998,466775.0
1668618900,0,2022-11-16 17:15:00,148.419998,148.649993,148.389999,148.475006,490063.0
1668619200,0,2022-11-16 17:20:00,148.470001,148.779998,148.270004,148.649993,760114.0
1668619500,0,2022-11-16 17:25:00,148.660003,148.880004,148.610702,148.775894,556724.0
1668619800,0,2022-11-16 17:30:00,148.779998,148.899993,148.619995,148.889999,334888.0
1668620100,0,2022-11-16 17:35:00,148.880004,149.5,148.830001,148.875,1025797.0
1668620400,0,2022-11-16 17:40:00,148.873001,149.115005,148.779998,149.074996,585317.0
1668620700,0,2022-11-16 17:45:00,149.070007,149.449996,148.899993,148.970001,1014891.0
1668621000,0,2022-11-16 17:50:00,148.979995,149.169998,148.669998,148.770004,641990.0
1668621300,0,2022-11-16 17:55:00,148.779998,148.914993,148.699996,148.75,295963.0
1668621600,0,2022-11-16 18:00:00,148.735,148.889999,148.529998,148.788803,501303.0
1668621900,0,2022-11-16 18:05:00,148.779998,148.979995,148.710006,148.950103,373185.0
1668622200,0,2022-11-16 18:10:00,148.964492,149.097595,148.889999,149.019104,372733.0
1668622500,0,2022-11-16 18:15:00,149.020004,149.080001,148.880004,148.960006,305529.0
1668622800,0,2022-11-16 18:20:00,148.970001,149.199996,148.960006,149.130004,405962.0
1668623100,0,2022-11-16 18:25:00,149.134994,149.309997,149.024993,149.169998,384362.0
1668623400,0,2022-11-16 18:30:00,149.179992,149.330001,148.660003,148.720001,504578.0
1668623700,0,2022-11-16 18:35:00,148.699996,148.86,148.639999,148.800003,472935.0
1668624000,0,2022-11-16 18:40:00,148.789993,148.914993,148.660003,148.804992,295953.0
1668624300,0,2022-11-16 18:45:00,148.800003,148.86,148.669998,148.789993,307389.0
1668624600,0,2022-11-16 18:50:00,148.779998,148.858001,148.669998,148.710006,237187.0
1668624900,0,2022-11-16 18:55:00,148.710006,148.800003,148.529998,148.61,301720.0
1668625200,0,2022-11-16 19:00:00,148.604995,148.699996,148.5,148.660003,327281.0
1668625500,0,2022-11-16 19:05:00,148.649993,148.729995,148.505004,148.707305,297380.0
1668625800,0,2022-11-16 19:10:00,148.699996,148.75,148.580001,148.667098,296784.0
1668626100,0,2022-11-16 19:15:00,148.669998,148.759994,148.5,148.550003,359571.0
1668626400,0,2022-11-16 19:20:00,148.539993,148.710006,148.5,148.679992,360261.0
1668626700,0,2022-11-16 19:25:00,148.669998,148.86,148.619995,148.630004,373397.0
1668627000,0,2022-11-16 19:30:00,148.639999,148.654998,148.279998,148.36,629427.0
1668627300,0,2022-11-16 19:35:00,148.369995,148.940002,148.350006,148.852005,522900.0
1668627600,0,2022-11-16 19:40:00,148.86,149.0,148.789993,148.842498,385876.0
1668627900,0,2022-11-16 19:45:00,148.86,148.919906,148.690002,148.809997,322855.0
1668628200,0,2022-11-16 19:50:00,148.808303,149.070007,148.770004,148.949996,423425.0
1668628500,0,2022-11-16 19:55:00,148.960006,149.076599,148.865005,149.045501,400031.0
1668628800,0,2022-11-16 20:00:00,149.037002,149.050003,148.705001,148.774993,447172.0
1668629100,0,2022-11-16 20:05:00,148.770004,148.889999,148.5,148.61,472014.0
1668629400,0,2022-11-16 20:10:00,148.630004,148.720001,148.570007,148.579895,414132.0
1668629700,0,2022-11-16 20:15:00,148.570007,148.660003,148.354995,148.479995,422074.0
1668630000,0,2022-11-16 20:20:00,148.470001,148.639999,148.440002,148.589996,488067.0
1668630300,0,2022-11-16 20:25:00,148.589996,148.779998,148.570205,148.710006,569441.0
1668630600,0,2022-11-16 20:30:00,148.710006,148.889999,148.429992,148.455001,687685.0
1668630900,0,2022-11-16 20:35:00,148.470001,148.619995,148.420104,148.529998,527349.0
1668631200,0,2022-11-16 20:40:00,148.535003,148.910003,148.474594,148.899993,796758.0
1668631500,0,2022-11-16 20:45:00,148.899993,148.970001,148.699996,148.960006,590520.0
1668631800,0,2022-11-16 20:50:00,148.960006,149.25,148.960006,149.160003,1287706.0
1668632100,0,2022-11-16 20:55:00,149.160003,149.190002,148.75,148.779998,2305569.0
1668695400,0,2022-11-17 14:30:00,146.429992,147.520004,146.149993,147.25,4095704.0
1668695700,0,2022-11-17 14:35:00,147.240005,147.449996,147.029998,147.287994,1097236.0
1668696000,0,2022-11-17 14:40:00,147.279998,147.858398,147.059997,147.690597,1122898.0
1668696300,0,2022-11-17 14:45:00,147.695007,148.039901,147.562606,147.820007,951746.0
1668696600,0,2022-11-17 14:50:00,147.839996,147.895004,147.570007,147.789901,654674.0
1668696900,0,2022-11-17 14:55:00,147.798904,147.904998,147.389999,147.490005,875018.0
1668697200,0,2022-11-17 15:00:00,147.489105,147.850006,147.320404,147.850006,948728.0
1668697500,0,2022-11-17 15:05:00,147.844192,148.070007,147.770004,147.899993,841453.0
1668697800,0,2022-11-17 15:10:00,147.904998,148.149993,147.660003,147.948501,803350.0
1668698100,0,2022-11-17 15:15:00,147.949996,148.710006,147.918899,148.630096,940218.0
1668698400,0,2022-11-17 15:20:00,148.630706,148.789993,148.5,148.529907,882255.0
1668698700,0,2022-11-17 15:25:00,148.520004,148.809997,148.520004,148.741195,664108.0
1668699000,0,2022-11-17 15:30:00,148.740005,148.750503,148.380004,148.460006,705048.0
1668699300,0,2022-11-17 15:35:00,148.459899,148.789993,148.429992,148.61,622929.0
1668699600,0,2022-11-17 15:40:00,148.617996,148.729995,148.449996,148.520004,486680.0
1668699900,0,2022-11-17 15:45:00,148.518707,148.518707,148.059997,148.195495,716268.0
1668700200,0,2022-11-17 15:50:00,148.179992,148.279998,148.080001,148.184997,467136.0
1668700500,0,2022-11-17 15:55:00,148.190002,148.25,148.009994,148.149993,404944.0
1668700800,0,2022-11-17 16:00:00,148.139999,148.440002,148.100006,148.282104,580868.0
1668701100,0,2022-11-17 16:05:00,148.279998,148.699996,148.089996,148.149993,732190.0
1668701400,0,2022-11-17 16:10:00,148.159103,148.690002,148.119995,148.679992,675446.0
1668701700,0,2022-11-17 16:15:00,148.679992,148.979995,148.509994,148.878494,939311.0
1668702000,0,2022-11-17 16:20:00,148.869995,148.940002,148.539993,148.759994,652406.0
1668702300,0,2022-11-17 16:25:00,148.755004,148.910003,148.682495,148.809997,623325.0
1668702600,0,2022-11-17 16:30:00,148.819,148.970001,148.680404,148.919998,641423.0
1668702900,0,2022-11-17 16:35:00,148.929992,149.139999,148.919998,149.089996,640743.0
1668703200,0,2022-11-17 16:40:00,149.096099,149.380004,149.029998,149.289993,799575.0
1668703500,0,2022-11-17 16:45:00,149.294998,149.452804,149.220001,149.251693,681087.0
1668703800,0,2022-11-17 16:50:00,149.264999,149.600006,149.125,149.289993,984145.0
1668704100,0,2022-11-17 16:55:00,149.289993,150.055404,149.279998,149.994995,1609951.0
1668704400,0,2022-11-17 17:00:00,149.990097,150.029998,149.748992,149.889099,650215.0
1668704700,0,2022-11-17 17:05:00,149.889999,149.970001,149.699996,149.890106,529458.0
1668705000,0,2022-11-17 17:10:00,149.891006,150.024993,149.759994,149.845001,565595.0
1668705300,0,2022-11-17 17:15:00,149.850006,149.940002,149.61,149.934997,586659.0
1668705600,0,2022-11-17 17:20:00,149.934997,149.940002,149.649993,149.720001,456768.0
1668705900,0,2022-11-17 17:25:00,149.720001,149.830001,149.660003,149.725006,501144.0
1668706200,0,2022-11-17 17:30:00,149.729995,149.929992,149.61,149.669998,571479.0
1668706500,0,2022-11-17 17:35:00,149.664993,150.0,149.664993,149.998001,586297.0
1668706800,0,2022-11-17 17:40:00,150.0,150.149993,149.830001,150.020004,700322.0
1668707100,0,2022-11-17 17:45:00,150.009994,150.389999,150.0,150.384994,807429.0
1668707400,0,2022-11-17 17:50:00,150.382202,150.969894,150.371002,150.768005,1604667.0
1668707700,0,2022-11-17 17:55:00,150.770004,151.349899,150.729995,151.160003,1357102.0
1668708000,0,2022-11-17 18:00:00,151.158203,151.339996,150.929992,151.0,887740.0
1668708300,0,2022-11-17 18:05:00,151.009902,151.210006,150.910003,150.925003,605703.0
1668708600,0,2022-11-17 18:10:00,150.929901,151.294998,150.919998,151.090393,704597.0
1668708900,0,2022-11-17 18:15:00,151.089996,151.470001,151.080001,151.428802,608231.0
1668709200,0,2022-11-17 18:20:00,151.429992,151.479995,151.270004,151.460006,636161.0
1668709500,0,2022-11-17 18:25:00,151.459899,151.479797,151.220001,151.289993,612597.0
1668709800,0,2022-11-17 18:30:00,151.300003,151.330001,151.11,151.240005,496432.0
1668710100,0,2022-11-17 18:35:00,151.25,151.479995,151.212997,151.36,597274.0
1668710400,0,2022-11-17 18:40:00,151.369995,151.389999,151.139999,151.188796,431639.0
1668710700,0,2022-11-17 18:45:00,151.190002,151.199996,150.919998,150.955001,569696.0
1668711000,0,2022-11-17 18:50:00,150.960006,151.029907,150.800003,151.0,586031.0
1668711300,0,2022-11-17 18:55:00,151.0,151.179992,150.790802,151.085006,705357.0
1668711600,0,2022-11-17 19:00:00,151.085006,151.169998,150.949996,151.0,552784.0
1668711900,0,2022-11-17 19:05:00,150.994995,151.0,150.630004,150.649505,637469.0
1668712200,0,2022-11-17 19:10:00,150.649993,150.660003,150.309997,150.380004,996712.0
1668712500,0,2022-11-17 19:15:00,150.380004,150.389999,149.949996,150.007995,1331258.0
1668712800,0,2022-11-17 19:20:00,150.009994,150.029998,149.809997,149.947296,1221188.0
1668713100,0,2022-11-17 19:25:00,149.945007,150.11,149.809997,150.0,972817.0
1668713400,0,2022-11-17 19:30:00,149.990005,150.116699,149.854995,150.020004,703858.0
1668713700,0,2022-11-17 19:35:00,150.009994,150.044998,149.554992,149.949401,1034301.0
1668714000,0,2022-11-17 19:40:00,149.940002,150.149993,149.75,150.063003,1022361.0
1668714300,0,2022-11-17 19:45:00,150.061401,150.389999,149.779998,150.259994,1122943.0
1668714600,0,2022-11-17 19:50:00,150.270004,150.440002,150.130004,150.387802,927300.0
1668714900,0,2022-11-17 19:55:00,150.389999,150.410003,150.1819,150.220794,500005.0
1668715200,0,2022-11-17 20:00:00,150.210403,150.330001,149.949996,150.070007,667759.0
1668715500,0,2022-11-17 20:05:00,150.070007,150.345001,149.960006,150.039993,823102.0
1668715800,0,2022-11-17 20:10:00,150.048904,150.070007,149.729995,149.800003,1040137.0
1668716100,0,2022-11-17 20:15:00,149.804992,150.0,149.729995,149.899993,790696.0
1668716400,0,2022-11-17 20:20:00,149.910003,149.929992,149.61,149.616806,836993.0
1668716700,0,2022-11-17 20:25:00,149.630004,149.959899,149.529998,149.934997,1100703.0
1668717000,0,2022-11-17 20:30:00,149.929992,150.130004,149.850006,150.020004,880299.0
1668717300,0,2022-11-17 20:35:00,150.009994,150.149993,149.990005,150.115005,643449.0
1668717600,0,2022-11-17 20:40:00,150.115005,150.300003,149.970001,149.980194,860299.0
1668717900,0,2022-11-17 20:45:00,149.979995,150.5,149.960006,150.440093,1442731.0
1668718200,0,2022-11-17 20:50:00,150.449996,150.590103,150.130004,150.160003,1285817.0
1668718500,0,2022-11-17 20:55:00,150.1501,150.850006,150.100006,150.75,2500647.0
1668781800,0,2022-11-18 14:30:00,152.0,152.059997,151.179992,151.339996,5088133.0
1668782100,0,2022-11-18 14:35:00,151.345001,151.699996,150.774993,150.830001,1217733.0
1668782400,0,2022-11-18 14:40:00,150.839996,151.249893,150.800003,151.009994,1083223.0
1668782700,0,2022-11-18 14:45:00,151.020004,151.464996,150.910003,150.949996,1031371.0
1668783000,0,2022-11-18 14:50:00,150.951004,151.339996,150.880004,151.199996,775609.0
1668783300,0,2022-11-18 14:55:00,151.199996,151.589996,151.179992,151.479995,999012.0
1668783600,0,2022-11-18 15:00:00,151.479995,151.519897,150.320007,150.330001,1393741.0
1668783900,0,2022-11-18 15:05:00,150.320007,150.419998,149.970001,150.270004,1077262.0
1668784200,0,2022-11-18 15:10:00,150.270004,150.509994,150.169998,150.169998,928491.0
1668784500,0,2022-11-18 15:15:00,150.164199,150.949996,150.020004,150.679992,1175002.0
1668784800,0,2022-11-18 15:20:00,150.690002,151.0,150.690002,150.835006,828717.0
1668785100,0,2022-11-18 15:25:00,150.839202,150.910003,150.279998,150.550003,854329.0
1668785400,0,2022-11-18 15:30:00,150.553604,150.740005,150.279998,150.679992,684123.0
1668785700,0,2022-11-18 15:35:00,150.679992,150.949996,150.529998,150.600006,698704.0
1668786000,0,2022-11-18 15:40:00,150.589996,151.070007,150.580001,150.950103,789712.0
1668786300,0,2022-11-18 15:45:00,150.960006,151.149993,150.690597,151.11,817567.0
1668786600,0,2022-11-18 15:50:00,151.100006,151.304199,150.919998,151.255493,735598.0
1668786900,0,2022-11-18 15:55:00,151.25,151.279998,150.639999,150.990493,1108805.0
1668787200,0,2022-11-18 16:00:00,150.990005,151.078598,150.570007,150.699996,631867.0
1668787500,0,2022-11-18 16:05:00,150.699996,151.036697,150.669998,150.975006,534413.0
1668787800,0,2022-11-18 16:10:00,150.970001,151.240005,150.839996,151.229995,648607.0
1668788100,0,2022-11-18 16:15:00,151.229995,151.699996,151.199996,151.669998,950446.0
1668788400,0,2022-11-18 16:20:00,151.690002,151.820007,151.470001,151.664993,1244228.0
1668788700,0,2022-11-18 16:25:00,151.669998,151.759994,151.524993,151.619995,887213.0
1668789000,0,2022-11-18 16:30:00,151.619995,151.979995,151.600006,151.690002,735887.0
1668789300,0,2022-11-18 16:35:00,151.690002,151.919998,151.410003,151.460006,1324037.0
1668789600,0,2022-11-18 16:40:00,151.460098,151.600006,151.199996,151.256698,949921.0
1668789900,0,2022-11-18 16:45:00,151.259994,151.300003,150.994995,151.024993,750530.0
1668790200,0,2022-11-18 16:50:00,151.029998,151.380004,150.990005,151.297393,591834.0
1668790500,0,2022-11-18 16:55:00,151.295104,151.509994,151.210006,151.419998,540539.0
1668790800,0,2022-11-18 17:00:00,151.410003,151.589996,151.330001,151.588104,795931.0
1668791100,0,2022-11-18 17:05:00,151.580001,151.589996,151.009994,151.170104,614258.0
1668791400,0,2022-11-18 17:10:00,151.160003,151.320098,151.100006,151.149993,469950.0
1668791700,0,2022-11-18 17:15:00,151.134994,151.139999,150.5,150.5699,884128.0
1668792000,0,2022-11-18 17:20:00,150.570007,150.669998,150.460006,150.490005,605438.0
1668792300,0,2022-11-18 17:25:00,150.490005,150.789993,150.460006,150.770004,478890.0
1668792600,0,2022-11-18 17:30:00,150.759994,150.779998,150.570007,150.654998,394823.0
1668792900,0,2022-11-18 17:35:00,150.649993,150.850006,150.610992,150.830001,404614.0
1668793200,0,2022-11-18 17:40:00,150.835006,150.86,150.619995,150.651992,885565.0
1668793500,0,2022-11-18 17:45:00,150.654998,150.839996,150.630004,150.75,357464.0
1668793800,0,2022-11-18 17:50:00,150.750106,150.820007,150.350006,150.574996,568432.0
1668794100,0,2022-11-18 17:55:00,150.559997,150.699996,150.460006,150.649993,431369.0
1668794400,0,2022-11-18 18:00:00,150.649993,150.759994,150.539993,150.600006,506114.0
1668794700,0,2022-11-18 18:05:00,150.600006,150.910003,150.595001,150.855499,481921.0
1668795000,0,2022-11-18 18:10:00,150.851699,150.910003,150.779998,150.820007,379420.0
1668795300,0,2022-11-18 18:15:00,150.820007,150.919998,150.580001,150.820007,559810.0
1668795600,0,2022-11-18 18:20:00,150.820007,151.139999,150.720001,151.139999,708783.0
1668795900,0,2022-11-18 18:25:00,151.131896,151.214996,150.970001,151.190002,558677.0
1668796200,0,2022-11-18 18:30:00,151.190002,151.279907,151.039993,151.119995,477928.0
1668796500,0,2022-11-18 18:35:00,151.134506,151.179992,150.940002,150.990005,392543.0
1668796800,0,2022-11-18 18:40:00,150.990005,151.029998,150.779998,150.830001,456108.0
1668797100,0,2022-11-18 18:45:00,150.835006,150.970001,150.779998,150.824996,375019.0
1668797400,0,2022-11-18 18:50:00,150.830001,151.0,150.789993,150.869995,312921.0
1668797700,0,2022-11-18 18:55:00,150.86,151.005004,150.830001,150.990005,342776.0
1668798000,0,2022-11-18 19:00:00,150.994995,151.190002,150.961502,151.080001,498087.0
1668798300,0,2022-11-18 19:05:00,151.100006,151.154998,150.990005,151.080093,438708.0
1668798600,0,2022-11-18 19:10:00,151.085006,151.125,150.940002,150.975006,493192.0
1668798900,0,2022-11-18 19:15:00,150.972198,151.220001,150.919998,150.964996,502276.0
1668799200,0,2022-11-18 19:20:00,150.970001,151.130996,150.960006,151.080001,282791.0
1668799500,0,2022-11-18 19:25:00,151.075698,151.169998,150.9888,151.020004,404015.0
1668799800,0,2022-11-18 19:30:00,151.029998,151.220001,150.970001,151.095001,604217.0
1668800100,0,2022-11-18 19:35:00,151.100006,151.104995,150.889999,151.080001,506042.0
1668800400,0,2022-11-18 19:40:00,151.070007,151.239898,150.964996,151.024993,463128.0
1668800700,0,2022-11-18 19:45:00,151.024993,151.070007,150.86,150.919998,520153.0
1668801000,0,2022-11-18 19:50:00,150.919998,151.149993,150.910003,151.080001,558910.0
1668801300,0,2022-11-18 19:55:00,151.080001,151.307907,151.065002,151.210006,578331.0
1668801600,0,2022-11-18 20:00:00,151.220001,151.539993,151.195007,151.509994,853991.0
1668801900,0,2022-11-18 20:05:00,151.505004,151.690002,151.429992,151.571304,829767.0
1668802200,0,2022-11-18 20:10:00,151.571594,151.669998,151.380004,151.390899,633889.0
1668802500,0,2022-11-18 20:15:00,151.395004,151.5,151.322998,151.479995,784797.0
1668802800,0,2022-11-18 20:20:00,151.479995,151.485,151.229995,151.3199,617045.0
1668803100,0,2022-11-18 20:25:00,151.320007,151.740005,151.280105,151.720001,720257.0
1668803400,0,2022-11-18 20:30:00,151.729995,151.800003,151.440002,151.483001,835736.0
1668803700,0,2022-11-18 20:35:00,151.470001,151.889999,151.413406,151.879898,860812.0
1668804000,0,2022-11-18 20:40:00,151.869995,151.910003,151.740005,151.810501,883542.0
1668804300,0,2022-11-18 20:45:00,151.809997,151.820007,151.524993,151.649993,918590.0
1668804600,0,2022-11-18 20:50:00,151.660003,151.899993,150.830001,150.929992,2273580.0
1668804900,0,2022-11-18 20:55:00,150.934997,151.389999,150.779998,151.309997,4011361.0
1669041000,0,2022-11-21 14:30:00,150.160003,150.369995,148.882003,149.190002,3302136.0
1669041300,0,2022-11-21 14:35:00,149.190002,149.25,148.460006,148.789993,1580022.0
1669041600,0,2022-11-21 14:40:00,148.789993,149.289993,148.690002,148.960006,1301872.0
1669041900,0,2022-11-21 14:45:00,148.949996,149.570007,148.830001,149.529998,1204018.0
1669042200,0,2022-11-21 14:50:00,149.535003,149.800003,149.270004,149.5,1055360.0
1669042500,0,2022-11-21 14:55:00,149.490097,149.759994,149.330001,149.639999,872948.0
1669042800,0,2022-11-21 15:00:00,149.660003,149.960006,149.195602,149.210006,1073382.0
1669043100,0,2022-11-21 15:05:00,149.210006,149.279998,148.940002,149.044998,947531.0
1669043400,0,2022-11-21 15:10:00,149.039993,149.087203,148.759994,148.764999,755727.0
1669043700,0,2022-11-21 15:15:00,148.759994,148.960006,148.669998,148.889999,702112.0
1669044000,0,2022-11-21 15:20:00,148.889999,148.899993,148.25,148.270004,1017377.0
1669044300,0,2022-11-21 15:25:00,148.270004,148.469802,148.210006,148.350006,1137646.0
1669044600,0,2022-11-21 15:30:00,148.350006,148.539993,148.220001,148.270004,653317.0
1669044900,0,2022-11-21 15:35:00,148.259994,148.399993,148.139999,148.261093,791853.0
1669045200,0,2022-11-21 15:40:00,148.270004,148.439895,148.020004,148.089996,626501.0
1669045500,0,2022-11-21 15:45:00,148.070007,148.089996,147.779998,147.804992,972903.0
1669045800,0,2022-11-21 15:50:00,147.800003,148.100006,147.789993,148.020004,629394.0
1669046100,0,2022-11-21 15:55:00,148.009994,148.210006,147.979995,148.060104,538891.0
1669046400,0,2022-11-21 16:00:00,148.059997,148.179992,147.86,148.095001,651008.0
1669046700,0,2022-11-21 16:05:00,148.089996,148.5,148.050003,148.400405,846990.0
1669047000,0,2022-11-21 16:10:00,148.410003,148.61,148.300094,148.520004,686955.0
1669047300,0,2022-11-21 16:15:00,148.514999,148.740005,148.494995,148.5307,523203.0
1669047600,0,2022-11-21 16:20:00,148.535003,148.699996,148.289993,148.469894,731715.0
1669047900,0,2022-11-21 16:25:00,148.479995,148.630004,148.290695,148.350006,453307.0
1669048200,0,2022-11-21 16:30:00,148.350006,148.389999,148.199996,148.229995,490344.0
1669048500,0,2022-11-21 16:35:00,148.229995,148.349899,148.154998,148.270004,446207.0
1669048800,0,2022-11-21 16:40:00,148.270004,148.490005,148.160003,148.214996,464435.0
1669049100,0,2022-11-21 16:45:00,148.210006,148.350006,148.160003,148.25,387960.0
1669049400,0,2022-11-21 16:50:00,148.259994,148.399993,148.179992,148.214996,415098.0
1669049700,0,2022-11-21 16:55:00,148.201995,148.210006,147.75,148.076004,851477.0
1669050000,0,2022-11-21 17:00:00,148.074996,148.3591,147.979995,148.029998,475399.0
1669050300,0,2022-11-21 17:05:00,148.049896,148.119995,147.951202,148.039093,324020.0
1669050600,0,2022-11-21 17:10:00,148.029998,148.149993,147.949996,147.955001,389468.0
1669050900,0,2022-11-21 17:15:00,147.955001,148.11,147.86,147.929992,363674.0
1669051200,0,2022-11-21 17:20:00,147.925003,147.990005,147.714996,147.880004,463253.0
1669051500,0,2022-11-21 17:25:00,147.884994,147.970092,147.720001,147.781005,528236.0
1669051800,0,2022-11-21 17:30:00,147.789993,148.179992,147.760498,148.139999,462862.0
1669052100,0,2022-11-21 17:35:00,148.134994,148.350006,148.039993,148.050003,547553.0
1669052400,0,2022-11-21 17:40:00,148.044998,148.25,148.009994,148.249893,479281.0
1669052700,0,2022-11-21 17:45:00,148.25,148.36,148.205001,148.220092,368631.0
1669053000,0,2022-11-21 17:50:00,148.220001,148.25,148.11,148.119995,378498.0
1669053300,0,2022-11-21 17:55:00,148.111206,148.160003,147.869995,147.990005,398002.0
1669053600,0,2022-11-21 18:00:00,147.979995,148.085006,147.904998,148.0186,350873.0
1669053900,0,2022-11-21 18:05:00,148.009994,148.130004,147.919998,148.035003,413790.0
1669054200,0,2022-11-21 18:10:00,148.039993,148.589996,148.020004,148.4104,769073.0
1669054500,0,2022-11-21 18:15:00,148.410003,148.559997,148.380004,148.487106,470982.0
1669054800,0,2022-11-21 18:20:00,148.485,148.639999,148.450103,148.520004,1014218.0
1669055100,0,2022-11-21 18:25:00,148.529998,148.647994,148.389999,148.559997,452326.0
1669055400,0,2022-11-21 18:30:00,148.559997,148.639999,148.419998,148.639999,326133.0
1669055700,0,2022-11-21 18:35:00,148.639999,148.919998,148.570007,148.888595,640700.0
1669056000,0,2022-11-21 18:40:00,148.899993,149.029998,148.774993,148.929992,548251.0
1669056300,0,2022-11-21 18:45:00,148.919998,148.979995,148.729995,148.740005,444370.0
1669056600,0,2022-11-21 18:50:00,148.729995,148.824996,148.649993,148.660095,290414.0
1669056900,0,2022-11-21 18:55:00,148.669998,148.714996,148.5,148.509994,345398.0
1669057200,0,2022-11-21 19:00:00,148.5,148.639999,148.369995,148.61,592352.0
1669057500,0,2022-11-21 19:05:00,148.604995,148.759994,148.600006,148.690002,367312.0
1669057800,0,2022-11-21 19:10:00,148.6884,148.690002,148.419998,148.572204,345688.0
1669058100,0,2022-11-21 19:15:00,148.570007,148.75,148.550003,148.669006,324929.0
1669058400,0,2022-11-21 19:20:00,148.664993,148.675003,148.279998,148.281799,437317.0
1669058700,0,2022-11-21 19:25:00,148.289993,148.460006,148.279998,148.330001,370154.0
1669059000,0,2022-11-21 19:30:00,148.350006,148.509994,148.315002,148.485,270490.0
1669059300,0,2022-11-21 19:35:00,148.481002,148.5,148.229995,148.410003,358563.0
1669059600,0,2022-11-21 19:40:00,148.399993,148.479995,148.264999,148.324996,304780.0
1669059900,0,2022-11-21 19:45:00,148.324996,148.460006,148.283996,148.369995,325701.0
1669060200,0,2022-11-21 19:50:00,148.369995,148.600006,148.36,148.509994,372420.0
1669060500,0,2022-11-21 19:55:00,148.500793,148.600006,148.389999,148.389999,320358.0
1669060800,0,2022-11-21 20:00:00,148.399993,148.600006,148.355194,148.470001,415698.0
1669061100,0,2022-11-21 20:05:00,148.479995,148.589996,148.300003,148.450805,468367.0
1669061400,0,2022-11-21 20:10:00,148.460006,148.460006,148.300003,148.419998,369644.0
1669061700,0,2022-11-21 20:15:00,148.414993,148.580001,148.369995,148.505004,464297.0
1669062000,0,2022-11-21 20:20:00,148.490005,148.580001,148.199996,148.240005,609110.0
1669062300,0,2022-11-21 20:25:00,148.235,148.309997,148.080001,148.195007,585642.0
1669062600,0,2022-11-21 20:30:00,148.199996,148.440002,148.139999,148.229995,646613.0
1669062900,0,2022-11-21 20:35:00,148.25,148.369995,148.029998,148.065002,677437.0
1669063200,0,2022-11-21 20:40:00,148.070007,148.130004,147.929992,148.050003,763615.0
1669063500,0,2022-11-21 20:45:00,148.054992,148.289993,147.949996,148.274993,912292.0
1669063800,0,2022-11-21 20:50:00,148.279998,148.330001,148.035003,148.130004,974054.0
1669064100,0,2022-11-21 20:55:00,148.130004,148.169998,147.880004,148.020004,2329531.0
1669127400,0,2022-11-22 14:30:00,148.25,148.36,147.932006,148.169998,2101821.0
1669127700,0,2022-11-22 14:35:00,148.160003,148.199996,147.509994,147.520004,919229.0
1669128000,0,2022-11-22 14:40:00,147.5177,147.585006,147.029998,147.159698,1079746.0
1669128300,0,2022-11-22 14:45:00,147.139999,147.339996,146.925003,147.161102,1129916.0
1669128600,0,2022-11-22 14:50:00,147.169998,147.5,147.100006,147.179992,771698.0
1669128900,0,2022-11-22 14:55:00,147.169006,147.688003,147.169006,147.509994,708300.0
1669129200,0,2022-11-22 15:00:00,147.5,147.910003,147.410003,147.679992,851194.0
1669129500,0,2022-11-22 15:05:00,147.675003,148.190002,147.660903,147.949996,1018578.0
1669129800,0,2022-11-22 15:10:00,147.940002,148.479995,147.940002,148.460098,893798.0
1669130100,0,2022-11-22 15:15:00,148.470001,148.509994,148.191192,148.292098,617078.0
1669130400,0,2022-11-22 15:20:00,148.298294,148.379898,148.119995,148.169998,559235.0
1669130700,0,2022-11-22 15:25:00,148.175003,148.324996,147.950103,148.259994,699279.0
1669131000,0,2022-11-22 15:30:00,148.25,148.440002,147.990005,148.240005,601726.0
1669131300,0,2022-11-22 15:35:00,148.221405,148.419998,148.080001,148.149993,496683.0
1669131600,0,2022-11-22 15:40:00,148.160003,148.398498,148.0,148.320007,536219.0
1669131900,0,2022-11-22 15:45:00,148.315002,148.759994,148.25,148.714996,730259.0
1669132200,0,2022-11-22 15:50:00,148.720001,148.830001,148.550003,148.559997,578858.0
1669132500,0,2022-11-22 15:55:00,148.5699,148.800003,148.440002,148.710006,645999.0
1669132800,0,2022-11-22 16:00:00,148.714996,148.740005,148.481796,148.529998,336016.0
1669133100,0,2022-11-22 16:05:00,148.529998,148.759994,148.470001,148.721206,458091.0
1669133400,0,2022-11-22 16:10:00,148.729995,148.850006,148.602294,148.630798,516835.0
1669133700,0,2022-11-22 16:15:00,148.630004,148.688003,148.380004,148.688003,475834.0
1669134000,0,2022-11-22 16:20:00,148.690002,148.789993,148.579101,148.755004,488020.0
1669134300,0,2022-11-22 16:25:00,148.759994,148.979995,148.75,148.949996,560552.0
1669134600,0,2022-11-22 16:30:00,148.960006,148.970001,148.509994,148.744995,647589.0
1669134900,0,2022-11-22 16:35:00,148.740005,148.779998,148.539993,148.722503,364367.0
1669135200,0,2022-11-22 16:40:00,148.729995,148.820007,148.679992,148.720001,329690.0
1669135500,0,2022-11-22 16:45:00,148.720001,148.75,148.589996,148.749893,297652.0
1669135800,0,2022-11-22 16:50:00,148.740005,148.910003,148.710006,148.890106,379113.0
1669136100,0,2022-11-22 16:55:00,148.890106,148.970001,148.810104,148.865005,306691.0
1669136400,0,2022-11-22 17:00:00,148.86,149.199996,148.847106,149.080001,676873.0
1669136700,0,2022-11-22 17:05:00,149.070007,149.11,149.0,149.085006,378182.0
1669137000,0,2022-11-22 17:10:00,149.080001,149.300003,149.059997,149.179992,610458.0
1669137300,0,2022-11-22 17:15:00,149.190002,149.441101,149.190002,149.360595,554973.0
1669137600,0,2022-11-22 17:20:00,149.365005,149.388305,149.169998,149.229995,478964.0
1669137900,0,2022-11-22 17:25:00,149.229995,149.320007,149.160003,149.25,323019.0
1669138200,0,2022-11-22 17:30:00,149.240005,149.369995,149.159896,149.320007,291988.0
1669138500,0,2022-11-22 17:35:00,149.315002,149.395004,149.289993,149.354995,281512.0
1669138800,0,2022-11-22 17:40:00,149.354995,149.440002,149.190002,149.434997,388544.0
1669139100,0,2022-11-22 17:45:00,149.434997,149.529998,149.350006,149.36,432662.0
1669139400,0,2022-11-22 17:50:00,149.36,149.369995,149.190002,149.255004,316743.0
1669139700,0,2022-11-22 17:55:00,149.255004,149.255004,149.100006,149.199996,301494.0
1669140000,0,2022-11-22 18:00:00,149.190002,149.339996,149.039993,149.214996,481925.0
1669140300,0,2022-11-22 18:05:00,149.214996,149.539993,149.119995,149.489898,462907.0
1669140600,0,2022-11-22 18:10:00,149.490005,149.710006,149.454406,149.699905,418506.0
1669140900,0,2022-11-22 18:15:00,149.683105,149.770004,149.639999,149.705001,422012.0
1669141200,0,2022-11-22 18:20:00,149.699996,149.729995,149.61,149.677597,332083.0
1669141500,0,2022-11-22 18:25:00,149.669998,149.75,149.639999,149.679992,303059.0
1669141800,0,2022-11-22 18:30:00,149.675003,149.789993,149.649993,149.729995,367118.0
1669142100,0,2022-11-22 18:35:00,149.729995,149.764892,149.634994,149.740005,303522.0
1669142400,0,2022-11-22 18:40:00,149.729995,149.850006,149.690002,149.759994,322855.0
1669142700,0,2022-11-22 18:45:00,149.770004,149.889999,149.759994,149.869995,311811.0
1669143000,0,2022-11-22 18:50:00,149.869995,149.990005,149.820007,149.979995,461075.0
1669143300,0,2022-11-22 18:55:00,149.981903,150.039993,149.929992,149.970001,639247.0
1669143600,0,2022-11-22 19:00:00,149.970001,150.050003,149.779998,149.899902,540561.0
1669143900,0,2022-11-22 19:05:00,149.889999,149.8983,149.61,149.664993,401408.0
1669144200,0,2022-11-22 19:10:00,149.669998,149.699996,149.460494,149.5065,321460.0
1669144500,0,2022-11-22 19:15:00,149.5,149.619903,149.460006,149.572402,728995.0
1669144800,0,2022-11-22 19:20:00,149.574996,149.659896,149.539993,149.61,322428.0
1669145100,0,2022-11-22 19:25:00,149.619598,149.669998,149.550003,149.652694,330403.0
1669145400,0,2022-11-22 19:30:00,149.649993,149.660003,149.509994,149.604995,378470.0
1669145700,0,2022-11-22 19:35:00,149.604995,149.839996,149.600006,149.759902,432489.0
1669146000,0,2022-11-22 19:40:00,149.758895,149.789993,149.539993,149.579895,473569.0
1669146300,0,2022-11-22 19:45:00,149.570007,149.740005,149.550003,149.720001,384521.0
1669146600,0,2022-11-22 19:50:00,149.725006,149.880004,149.684997,149.847702,434132.0
1669146900,0,2022-11-22 19:55:00,149.840103,149.889999,149.770004,149.794998,358218.0
1669147200,0,2022-11-22 20:00:00,149.789993,150.009994,149.740005,149.979995,473650.0
1669147500,0,2022-11-22 20:05:00,149.990005,149.990005,149.86,149.932601,414697.0
1669147800,0,2022-11-22 20:10:00,149.929992,149.979995,149.809997,149.940002,411350.0
1669148100,0,2022-11-22 20:15:00,149.934997,149.979995,149.839996,149.899902,404305.0
1669148400,0,2022-11-22 20:20:00,149.895004,150.130004,149.889999,150.119995,657465.0
1669148700,0,2022-11-22 20:25:00,150.115005,150.149993,150.014999,150.044998,477023.0
1669149000,0,2022-11-22 20:30:00,150.044998,150.149993,150.0,150.145004,493837.0
1669149300,0,2022-11-22 20:35:00,150.140106,150.205001,150.080001,150.144302,469010.0
1669149600,0,2022-11-22 20:40:00,150.140701,150.179992,150.0,150.005004,665130.0
1669149900,0,2022-11-22 20:45:00,150.0,150.11,149.970001,150.080001,611812.0
1669150200,0,2022-11-22 20:50:00,150.070007,150.240005,149.964996,150.164993,1534091.0
1669150500,0,2022-11-22 20:55:00,150.169998,150.419998,150.0,150.229995,2109154.0
1669213800,0,2022-11-23 14:30:00,149.449996,150.380004,149.388107,150.309997,3304219.0
1669214100,0,2022-11-23 14:35:00,150.300003,150.740005,150.279998,150.690002,1098608.0
1669214400,0,2022-11-23 14:40:00,150.690002,150.740005,150.369995,150.686203,950670.0
1669214700,0,2022-11-23 14:45:00,150.699996,151.330001,150.490005,151.080001,1512145.0
1669215000,0,2022-11-23 14:50:00,151.085006,151.429595,151.005004,151.309997,1336716.0
1669215300,0,2022-11-23 14:55:00,151.300003,151.309997,150.949996,151.089996,864204.0
1669215600,0,2022-11-23 15:00:00,151.11,151.289993,150.630004,150.880004,1076908.0
1669215900,0,2022-11-23 15:05:00,150.869995,151.279998,150.830001,151.070098,841740.0
1669216200,0,2022-11-23 15:10:00,151.080001,151.089996,150.854095,150.978195,644364.0
1669216500,0,2022-11-23 15:15:00,150.970092,151.080001,150.850006,150.998306,618900.0
1669216800,0,2022-11-23 15:20:00,150.990005,151.25,150.929992,151.240005,704628.0
1669217100,0,2022-11-23 15:25:00,151.230102,151.470001,151.220001,151.365005,876705.0
1669217400,0,2022-11-23 15:30:00,151.365005,151.470001,151.240005,151.460006,651073.0
1669217700,0,2022-11-23 15:35:00,151.460494,151.744995,151.460006,151.639999,842948.0
1669218000,0,2022-11-23 15:40:00,151.639999,151.830001,151.559997,151.630004,725984.0
1669218300,0,2022-11-23 15:45:00,151.630004,151.660003,151.380004,151.490905,518021.0
1669218600,0,2022-11-23 15:50:00,151.494995,151.679992,151.362106,151.578201,576000.0
1669218900,0,2022-11-23 15:55:00,151.579895,151.729995,151.550003,151.5811,452998.0
1669219200,0,2022-11-23 16:00:00,151.589996,151.759994,151.410003,151.481506,581381.0
1669219500,0,2022-11-23 16:05:00,151.485,151.630004,151.429992,151.5,460073.0
1669219800,0,2022-11-23 16:10:00,151.482101,151.529998,151.36,151.450103,472562.0
1669220100,0,2022-11-23 16:15:00,151.460006,151.649993,151.460006,151.529998,503002.0
1669220400,0,2022-11-23 16:20:00,151.529998,151.737197,151.5,151.565002,472041.0
1669220700,0,2022-11-23 16:25:00,151.568496,151.568496,151.089996,151.300003,778421.0
1669221000,0,2022-11-23 16:30:00,151.289993,151.289993,151.059997,151.160003,500010.0
1669221300,0,2022-11-23 16:35:00,151.160003,151.169998,150.880004,151.070007,518423.0
1669221600,0,2022-11-23 16:40:00,151.069,151.185394,151.009994,151.119598,381617.0
1669221900,0,2022-11-23 16:45:00,151.119995,151.119995,150.639999,150.645004,595418.0
1669222200,0,2022-11-23 16:50:00,150.639999,150.710006,150.020004,150.080001,846319.0
1669222500,0,2022-11-23 16:55:00,150.080001,150.139892,149.789993,150.100006,1318132.0
1669222800,0,2022-11-23 17:00:00,150.089996,150.109893,149.970001,150.0,436905.0
1669223100,0,2022-11-23 17:05:00,150.009994,150.279998,150.009994,150.190093,483509.0
1669223400,0,2022-11-23 17:10:00,150.195007,150.337997,150.120101,150.274993,375229.0
1669223700,0,2022-11-23 17:15:00,150.260406,150.36,150.210006,150.294998,302863.0
1669224000,0,2022-11-23 17:20:00,150.289993,150.419998,150.220001,150.229995,379499.0
1669224300,0,2022-11-23 17:25:00,150.229995,150.380004,150.149993,150.195007,325474.0
1669224600,0,2022-11-23 17:30:00,150.190002,150.289993,150.030105,150.195297,392995.0
1669224900,0,2022-11-23 17:35:00,150.199996,150.269897,150.050003,150.182205,368884.0
1669225200,0,2022-11-23 17:40:00,150.179992,150.199996,149.949996,149.968002,342025.0
1669225500,0,2022-11-23 17:45:00,149.960098,150.099899,149.929992,150.032806,328523.0
1669225800,0,2022-11-23 17:50:00,150.039001,150.039306,149.600006,149.720596,594183.0
1669226100,0,2022-11-23 17:55:00,149.720001,149.729995,149.339996,149.645004,593730.0
1669226400,0,2022-11-23 18:00:00,149.639999,149.809997,149.529998,149.774993,394065.0
1669226700,0,2022-11-23 18:05:00,149.771194,149.800003,149.699996,149.777603,291525.0
1669227000,0,2022-11-23 18:10:00,149.772796,149.800003,149.669998,149.680099,391799.0
1669227300,0,2022-11-23 18:15:00,149.677505,149.970001,149.677505,149.919906,385477.0
1669227600,0,2022-11-23 18:20:00,149.917999,150.059997,149.9001,150.014999,377435.0
1669227900,0,2022-11-23 18:25:00,150.010101,150.139999,149.970001,150.119995,256873.0
1669228200,0,2022-11-23 18:30:00,150.130004,150.259994,150.130004,150.190002,410194.0
1669228500,0,2022-11-23 18:35:00,150.199996,150.410003,150.190002,150.339996,509883.0
1669228800,0,2022-11-23 18:40:00,150.350006,150.460006,150.289993,150.441192,283634.0
1669229100,0,2022-11-23 18:45:00,150.442596,150.449996,150.330001,150.36,879868.0
1669229400,0,2022-11-23 18:50:00,150.369995,150.375,150.229995,150.321594,321574.0
1669229700,0,2022-11-23 18:55:00,150.320007,150.339996,150.259994,150.304,211771.0
1669230000,0,2022-11-23 19:00:00,150.289993,151.309997,149.759994,151.220001,1565760.0
1669230300,0,2022-11-23 19:05:00,151.240005,151.25,150.550003,150.865005,708847.0
1669230600,0,2022-11-23 19:10:00,150.869995,150.929992,150.429992,150.850006,589430.0
1669230900,0,2022-11-23 19:15:00,150.850006,150.964996,150.720001,150.8199,406554.0
1669231200,0,2022-11-23 19:20:00,150.815002,151.029998,150.690002,151.020004,499950.0
1669231500,0,2022-11-23 19:25:00,151.029998,151.240005,150.949996,151.0363,567997.0
1669231800,0,2022-11-23 19:30:00,151.038497,151.059997,150.779998,150.809997,506160.0
1669232100,0,2022-11-23 19:35:00,150.809997,150.816894,150.529998,150.647094,573719.0
1669232400,0,2022-11-23 19:40:00,150.639999,150.880004,150.61,150.839996,476667.0
1669232700,0,2022-11-23 19:45:00,150.839996,151.100006,150.779998,151.018997,666683.0
1669233000,0,2022-11-23 19:50:00,151.010696,151.130004,150.869995,150.880004,698461.0
1669233300,0,2022-11-23 19:55:00,150.889999,151.055206,150.86,150.979995,460240.0
1669233600,0,2022-11-23 20:00:00,150.990005,150.990005,150.740005,150.897994,506927.0
1669233900,0,2022-11-23 20:05:00,150.889999,151.130004,150.869995,151.089996,665793.0
1669234200,0,2022-11-23 20:10:00,151.080001,151.199996,150.929992,151.169998,585209.0
1669234500,0,2022-11-23 20:15:00,151.175003,151.419403,151.139999,151.388397,793913.0
1669234800,0,2022-11-23 20:20:00,151.380905,151.419998,151.089996,151.294998,760422.0
1669235100,0,2022-11-23 20:25:00,151.289993,151.36,151.149993,151.175003,520359.0
1669235400,0,2022-11-23 20:30:00,151.169998,151.170898,150.919998,150.960006,655864.0
1669235700,0,2022-11-23 20:35:00,150.970001,151.080001,150.839996,151.050003,808089.0
1669236000,0,2022-11-23 20:40:00,151.050003,151.070007,150.910003,150.960006,527509.0
1669236300,0,2022-11-23 20:45:00,150.960006,150.960006,150.630004,150.708694,652260.0
1669236600,0,2022-11-23 20:50:00,150.710006,151.070007,150.699996,150.880004,1102487.0
1669236900,0,2022-11-23 20:55:00,150.869995,151.139999,150.75,151.139999,1927843.0
1669386600,0,2022-11-25 14:30:00,148.304992,148.440002,147.289993,147.298995,4473956.0
1669386900,0,2022-11-25 14:35:00,147.300003,148.149993,147.119995,147.949996,1791327.0
1669387200,0,2022-11-25 14:40:00,147.940002,148.149993,147.759994,147.968902,1296835.0
1669387500,0,2022-11-25 14:45:00,147.949996,148.190002,147.850006,148.0,959837.0
1669387800,0,2022-11-25 14:50:00,148.009994,148.5,148.0,148.300003,942040.0
1669388100,0,2022-11-25 14:55:00,148.300003,148.729995,148.210006,148.649993,950031.0
1669388400,0,2022-11-25 15:00:00,148.645004,148.880004,148.530593,148.729995,810004.0
1669388700,0,2022-11-25 15:05:00,148.730804,148.75,148.350006,148.600006,790164.0
1669389000,0,2022-11-25 15:10:00,148.61,148.850006,148.529998,148.559997,688823.0
1669389300,0,2022-11-25 15:15:00,148.570098,148.720001,148.479995,148.630004,840592.0
1669389600,0,2022-11-25 15:20:00,148.649902,148.770004,148.5009,148.634994,520835.0
1669389900,0,2022-11-25 15:25:00,148.620101,148.669998,148.36,148.399902,576107.0
1669390200,0,2022-11-25 15:30:00,148.381805,148.389999,148.160003,148.294998,571299.0
1669390500,0,2022-11-25 15:35:00,148.294998,148.369995,148.149993,148.225006,412778.0
1669390800,0,2022-11-25 15:40:00,148.220001,148.290893,148.089996,148.220001,345092.0
1669391100,0,2022-11-25 15:45:00,148.220001,148.259994,147.990997,148.170104,463060.0
1669391400,0,2022-11-25 15:50:00,148.169998,148.220001,147.949996,148.210006,462621.0
1669391700,0,2022-11-25 15:55:00,148.216293,148.249893,148.119995,148.154998,417588.0
1669392000,0,2022-11-25 16:00:00,148.151,148.399993,148.11,148.279998,517589.0
1669392300,0,2022-11-25 16:05:00,148.285003,148.380004,148.149993,148.160003,415623.0
1669392600,0,2022-11-25 16:10:00,148.164993,148.210006,148.050003,148.118392,403864.0
1669392900,0,2022-11-25 16:15:00,148.119094,148.225097,148.059997,148.119995,368940.0
1669393200,0,2022-11-25 16:20:00,148.119995,148.169998,147.929992,147.959899,509267.0
1669393500,0,2022-11-25 16:25:00,147.955001,148.0,147.75,147.8255,576111.0
1669393800,0,2022-11-25 16:30:00,147.820007,147.820007,147.600006,147.739196,650932.0
1669394100,0,2022-11-25 16:35:00,147.735,147.800003,147.639999,147.651992,428143.0
1669394400,0,2022-11-25 16:40:00,147.649993,147.830001,147.639999,147.830001,472336.0
1669394700,0,2022-11-25 16:45:00,147.821105,147.960006,147.789993,147.890106,611046.0
1669395000,0,2022-11-25 16:50:00,147.895004,148.160003,147.889999,148.115493,503324.0
1669395300,0,2022-11-25 16:55:00,148.117599,148.380004,148.054992,148.294998,689616.0
1669395600,0,2022-11-25 17:00:00,148.289993,148.409896,148.210006,148.229995,617545.0
1669395900,0,2022-11-25 17:05:00,148.229995,148.299896,148.0,148.059997,531178.0
1669396200,0,2022-11-25 17:10:00,148.067703,148.179992,148.050003,148.130004,345403.0
1669396500,0,2022-11-25 17:15:00,148.130004,148.157501,147.919998,147.955001,475885.0
1669396800,0,2022-11-25 17:20:00,147.960006,148.039901,147.875,147.985,448189.0
1669397100,0,2022-11-25 17:25:00,147.987503,148.229995,147.979995,148.169998,536641.0
1669397400,0,2022-11-25 17:30:00,148.179992,148.191192,147.929992,147.960006,451510.0
1669397700,0,2022-11-25 17:35:00,147.960006,148.0,147.800003,147.830001,565631.0
1669398000,0,2022-11-25 17:40:00,147.835006,147.975006,147.829895,147.929595,418652.0
1669398300,0,2022-11-25 17:45:00,147.929992,147.990005,147.880004,147.990005,83876.0
1669399200,0,2022-11-25 18:00:00,148.11,148.11,147.899993,147.964996,7051293.0
1669645800,0,2022-11-28 14:30:00,145.25,146.330001,145.149993,146.089996,5032325.0
1669646100,0,2022-11-28 14:35:00,146.074996,146.529998,145.830001,145.994995,1523470.0
1669646400,0,2022-11-28 14:40:00,146.0,146.570007,145.910003,146.485,1236833.0
1669646700,0,2022-11-28 14:45:00,146.485,146.639999,145.960006,146.029403,1236715.0
1669647000,0,2022-11-28 14:50:00,146.029998,146.220001,145.960006,145.970001,1154749.0
1669647300,0,2022-11-28 14:55:00,145.970001,146.100006,145.86,145.960006,886970.0
1669647600,0,2022-11-28 15:00:00,145.970001,146.130004,145.710006,146.065002,1217575.0
1669647900,0,2022-11-28 15:05:00,146.065002,146.190002,145.559997,145.6958,1052954.0
1669648200,0,2022-11-28 15:10:00,145.695007,145.75,145.414993,145.679992,1012010.0
1669648500,0,2022-11-28 15:15:00,145.669998,145.679992,145.440002,145.464996,676080.0
1669648800,0,2022-11-28 15:20:00,145.470001,145.529998,145.029998,145.080795,969109.0
1669649100,0,2022-11-28 15:25:00,145.080001,145.149993,144.829895,145.130004,1179776.0
1669649400,0,2022-11-28 15:30:00,145.130004,145.330001,145.089996,145.119995,691050.0
1669649700,0,2022-11-28 15:35:00,145.11,145.490005,145.11,145.380004,611548.0
1669650000,0,2022-11-28 15:40:00,145.395004,145.570007,145.350006,145.429901,641300.0
1669650300,0,2022-11-28 15:45:00,145.429,145.564498,145.259994,145.3871,628419.0
1669650600,0,2022-11-28 15:50:00,145.355697,145.380004,145.11,145.270004,657430.0
1669650900,0,2022-11-28 15:55:00,145.270904,145.5,144.934997,145.009994,682898.0
1669651200,0,2022-11-28 16:00:00,145.005004,145.11,144.770004,144.940002,811617.0
1669651500,0,2022-11-28 16:05:00,144.934997,145.190002,144.779998,145.179992,739685.0
1669651800,0,2022-11-28 16:10:00,145.190002,145.419998,145.070007,145.384994,923516.0
1669652100,0,2022-11-28 16:15:00,145.380004,145.479995,145.244995,145.259994,518850.0
1669652400,0,2022-11-28 16:20:00,145.259994,145.450103,145.149993,145.395004,610820.0
1669652700,0,2022-11-28 16:25:00,145.395004,145.410003,145.0,145.100006,507548.0
1669653000,0,2022-11-28 16:30:00,145.093994,145.225006,144.941101,145.0,508059.0
1669653300,0,2022-11-28 16:35:00,145.0,145.169998,144.929992,145.100097,514244.0
1669653600,0,2022-11-28 16:40:00,145.11,145.139999,144.970001,145.139999,608135.0
1669653900,0,2022-11-28 16:45:00,145.134994,145.320007,145.059997,145.259994,438281.0
1669654200,0,2022-11-28 16:50:00,145.259994,145.279602,145.099899,145.190002,304440.0
1669654500,0,2022-11-28 16:55:00,145.190002,145.259994,145.059997,145.159896,367224.0
1669654800,0,2022-11-28 17:00:00,145.160003,145.449996,144.740005,145.180999,951983.0
1669655100,0,2022-11-28 17:05:00,145.180801,145.755599,144.970001,145.009994,917745.0
1669655400,0,2022-11-28 17:10:00,145.009994,145.100006,144.86,144.970001,540364.0
1669655700,0,2022-11-28 17:15:00,144.960006,145.339996,144.934997,145.255004,540677.0
1669656000,0,2022-11-28 17:20:00,145.259994,145.419998,145.210006,145.229995,388531.0
1669656300,0,2022-11-28 17:25:00,145.229995,145.339996,145.160003,145.179992,327078.0
1669656600,0,2022-11-28 17:30:00,145.175003,145.380004,145.160003,145.259994,325780.0
1669656900,0,2022-11-28 17:35:00,145.25,145.365005,145.179992,145.339996,330887.0
1669657200,0,2022-11-28 17:40:00,145.339996,145.429901,145.240005,145.250106,306840.0
1669657500,0,2022-11-28 17:45:00,145.259994,145.320007,145.160003,145.190002,369306.0
1669657800,0,2022-11-28 17:50:00,145.190002,145.195007,144.820007,144.86,664060.0
1669658100,0,2022-11-28 17:55:00,144.869995,144.929992,144.779998,144.829193,335348.0
1669658400,0,2022-11-28 18:00:00,144.820007,144.919998,144.779998,144.889999,369616.0
1669658700,0,2022-11-28 18:05:00,144.880004,144.949996,144.75,144.798995,428501.0
1669659000,0,2022-11-28 18:10:00,144.794998,144.979995,144.699996,144.949996,532485.0
1669659300,0,2022-11-28 18:15:00,144.949905,144.949905,144.809997,144.889999,329168.0
1669659600,0,2022-11-28 18:20:00,144.892593,145.080093,144.880004,145.024993,450596.0
1669659900,0,2022-11-28 18:25:00,145.024993,145.070007,144.86,144.917007,463712.0
1669660200,0,2022-11-28 18:30:00,144.910003,144.949996,144.800003,144.809997,316584.0
1669660500,0,2022-11-28 18:35:00,144.800003,144.910003,144.729995,144.840103,317958.0
1669660800,0,2022-11-28 18:40:00,144.839996,144.889999,144.669998,144.669998,360202.0
1669661100,0,2022-11-28 18:45:00,144.675003,144.720001,144.559997,144.589096,597509.0
1669661400,0,2022-11-28 18:50:00,144.589996,144.61,144.270004,144.381195,1005839.0
1669661700,0,2022-11-28 18:55:00,144.384994,144.410003,143.929992,143.966995,1081469.0
1669662000,0,2022-11-28 19:00:00,143.964996,144.029998,143.869995,143.975006,758575.0
1669662300,0,2022-11-28 19:05:00,143.975006,144.009994,143.732192,143.744995,639523.0
1669662600,0,2022-11-28 19:10:00,143.744995,143.830001,143.61,143.630004,555760.0
1669662900,0,2022-11-28 19:15:00,143.624206,143.779998,143.624206,143.735,511254.0
1669663200,0,2022-11-28 19:20:00,143.740005,143.770004,143.380004,143.505004,872851.0
1669663500,0,2022-11-28 19:25:00,143.505004,143.609497,143.460006,143.539993,381645.0
1669663800,0,2022-11-28 19:30:00,143.544998,143.779998,143.485,143.763305,542892.0
1669664100,0,2022-11-28 19:35:00,143.759994,143.880004,143.649993,143.875,502735.0
1669664400,0,2022-11-28 19:40:00,143.869995,143.980392,143.770004,143.970092,864599.0
1669664700,0,2022-11-28 19:45:00,143.975006,144.039993,143.910003,143.912094,619186.0
1669665000,0,2022-11-28 19:50:00,143.910003,144.082305,143.910003,144.039993,457568.0
1669665300,0,2022-11-28 19:55:00,144.044998,144.080001,143.820495,143.940002,577471.0
1669665600,0,2022-11-28 20:00:00,143.940002,143.964996,143.820007,143.875,546322.0
1669665900,0,2022-11-28 20:05:00,143.880004,143.938995,143.759994,143.850006,682510.0
1669666200,0,2022-11-28 20:10:00,143.850006,143.910003,143.729995,143.770996,577610.0
1669666500,0,2022-11-28 20:15:00,143.770004,143.910003,143.684997,143.899993,556214.0
1669666800,0,2022-11-28 20:20:00,143.895004,144.020004,143.830001,143.850006,634086.0
1669667100,0,2022-11-28 20:25:00,143.851806,143.86,143.639999,143.800094,647790.0
1669667400,0,2022-11-28 20:30:00,143.809997,143.815002,143.649993,143.7182,726314.0
1669667700,0,2022-11-28 20:35:00,143.714996,143.990005,143.699996,143.940002,810228.0
1669668000,0,2022-11-28 20:40:00,143.940002,144.149993,143.919998,144.104995,1383716.0
1669668300,0,2022-11-28 20:45:00,144.11,144.139999,143.941696,143.955001,809888.0
1669668600,0,2022-11-28 20:50:00,143.955001,144.149993,143.955001,144.145004,1246572.0
1669668900,0,2022-11-28 20:55:00,144.145004,144.460006,144.059997,144.210006,3161034.0
1669732200,0,2022-11-29 14:30:00,144.289993,144.389999,143.619995,143.979995,3144913.0
1669732500,0,2022-11-29 14:35:00,143.970001,143.970001,143.399993,143.5,1412580.0
1669732800,0,2022-11-29 14:40:00,143.5,143.970001,143.419998,143.485,1248035.0
1669733100,0,2022-11-29 14:45:00,143.479995,143.770004,143.270004,143.565002,1048806.0
1669733400,0,2022-11-29 14:50:00,143.539993,143.559997,143.050003,143.050003,1333398.0
1669733700,0,2022-11-29 14:55:00,143.054992,143.25,142.960006,143.139999,1288961.0
1669734000,0,2022-11-29 15:00:00,143.145004,143.429992,143.080001,143.370101,1294227.0
1669734300,0,2022-11-29 15:05:00,143.389999,143.850006,143.220001,143.714996,1520748.0
1669734600,0,2022-11-29 15:10:00,143.719894,143.770004,143.130004,143.220092,959406.0
1669734900,0,2022-11-29 15:15:00,143.229995,143.589996,143.169998,143.522399,835737.0
1669735200,0,2022-11-29 15:20:00,143.529998,143.880004,143.5,143.865005,811142.0
1669735500,0,2022-11-29 15:25:00,143.86,144.350006,143.830001,144.339904,1124017.0
1669735800,0,2022-11-29 15:30:00,144.335006,144.460006,144.190002,144.271102,864035.0
1669736100,0,2022-11-29 15:35:00,144.270095,144.279907,143.869995,144.0,928411.0
1669736400,0,2022-11-29 15:40:00,143.985,144.289993,143.970001,144.169998,580795.0
1669736700,0,2022-11-29 15:45:00,144.179992,144.399993,144.119995,144.315505,553196.0
1669737000,0,2022-11-29 15:50:00,144.320007,144.460006,143.851699,143.851699,890529.0
1669737300,0,2022-11-29 15:55:00,143.850006,144.809997,143.740005,144.277893,2415263.0
1669737600,0,2022-11-29 16:00:00,144.274993,144.339996,142.589996,142.958892,3125287.0
1669737900,0,2022-11-29 16:05:00,142.970001,143.145004,142.600006,142.658905,1618584.0
1669738200,0,2022-11-29 16:10:00,142.630004,142.899993,142.25,142.789993,1404312.0
1669738500,0,2022-11-29 16:15:00,142.785003,142.830001,141.570007,141.639999,2059324.0
1669738800,0,2022-11-29 16:20:00,141.630905,141.869995,141.199996,141.710006,2402794.0
1669739100,0,2022-11-29 16:25:00,141.720001,141.899993,141.259994,141.809997,1721410.0
1669739400,0,2022-11-29 16:30:00,141.809997,141.889999,141.430603,141.779098,1207249.0
1669739700,0,2022-11-29 16:35:00,141.774993,141.990005,141.660003,141.86,945448.0
1669740000,0,2022-11-29 16:40:00,141.839996,142.039993,141.729995,141.899993,807893.0
1669740300,0,2022-11-29 16:45:00,141.899993,142.190002,141.789993,142.113098,946363.0
1669740600,0,2022-11-29 16:50:00,142.119995,142.134994,141.720001,142.029998,988171.0
1669740900,0,2022-11-29 16:55:00,142.020004,142.380004,141.972305,142.100006,882161.0
1669741200,0,2022-11-29 17:00:00,142.11,142.11,141.660003,141.860198,1241630.0
1669741500,0,2022-11-29 17:05:00,141.86,142.0,141.75,141.919998,521211.0
1669741800,0,2022-11-29 17:10:00,141.925003,141.979995,141.600006,141.773895,713795.0
1669742100,0,2022-11-29 17:15:00,141.789993,141.835006,141.550003,141.719696,595586.0
1669742400,0,2022-11-29 17:20:00,141.720001,141.720001,141.460006,141.461303,667397.0
1669742700,0,2022-11-29 17:25:00,141.460006,141.559997,141.315505,141.380004,843587.0
1669743000,0,2022-11-29 17:30:00,141.389892,141.5,141.300003,141.374496,601489.0
1669743300,0,2022-11-29 17:35:00,141.380004,141.679992,141.289993,141.509994,841526.0
1669743600,0,2022-11-29 17:40:00,141.500106,141.699996,141.449996,141.639999,582636.0
1669743900,0,2022-11-29 17:45:00,141.639007,141.679992,141.300003,141.399993,626157.0
1669744200,0,2022-11-29 17:50:00,141.389999,141.509994,141.350006,141.379806,501411.0
1669744500,0,2022-11-29 17:55:00,141.36,141.617599,141.36,141.534606,416107.0
1669744800,0,2022-11-29 18:00:00,141.535003,141.570007,141.199996,141.324707,603226.0
1669745100,0,2022-11-29 18:05:00,141.320007,141.449996,141.210006,141.269897,323572.0
1669745400,0,2022-11-29 18:10:00,141.270004,141.320007,141.179992,141.279998,518021.0
1669745700,0,2022-11-29 18:15:00,141.309997,141.320007,140.919998,140.970001,926668.0
1669746000,0,2022-11-29 18:20:00,140.979995,140.990005,140.699996,140.710006,693245.0
1669746300,0,2022-11-29 18:25:00,140.710006,140.740005,140.529998,140.535003,908297.0
1669746600,0,2022-11-29 18:30:00,140.539993,140.679992,140.495803,140.624603,721941.0
1669746900,0,2022-11-29 18:35:00,140.619995,140.86,140.61,140.779998,583550.0
1669747200,0,2022-11-29 18:40:00,140.764999,141.0,140.710006,140.964996,677162.0
1669747500,0,2022-11-29 18:45:00,140.960006,141.080001,140.949996,140.979995,525448.0
1669747800,0,2022-11-29 18:50:00,140.970001,141.059997,140.919998,140.999496,630322.0
1669748100,0,2022-11-29 18:55:00,140.994995,141.190002,140.994995,141.140106,701932.0
1669748400,0,2022-11-29 19:00:00,141.145004,141.61,141.145004,141.494995,989767.0
1669748700,0,2022-11-29 19:05:00,141.5,141.520004,141.229995,141.259994,488271.0
1669749000,0,2022-11-29 19:10:00,141.264999,141.289993,141.080001,141.201293,449463.0
1669749300,0,2022-11-29 19:15:00,141.210006,141.244293,141.070007,141.074996,349817.0
1669749600,0,2022-11-29 19:20:00,141.080001,141.100006,140.850006,140.889999,580357.0
1669749900,0,2022-11-29 19:25:00,140.889999,140.960006,140.779998,140.86,473049.0
1669750200,0,2022-11-29 19:30:00,140.869995,140.884994,140.720001,140.785003,463841.0
1669750500,0,2022-11-29 19:35:00,140.785003,140.910003,140.75,140.835006,507767.0
1669750800,0,2022-11-29 19:40:00,140.821304,140.835006,140.520004,140.563003,820084.0
1669751100,0,2022-11-29 19:45:00,140.562194,140.589996,140.389999,140.470001,968993.0
1669751400,0,2022-11-29 19:50:00,140.470001,140.679992,140.460006,140.529998,536500.0
1669751700,0,2022-11-29 19:55:00,140.532806,140.661499,140.449996,140.580093,669071.0
1669752000,0,2022-11-29 20:00:00,140.585006,140.800003,140.550003,140.589904,777807.0
1669752300,0,2022-11-29 20:05:00,140.580001,140.800003,140.570007,140.774993,639273.0
1669752600,0,2022-11-29 20:10:00,140.770797,140.850006,140.710006,140.810104,601804.0
1669752900,0,2022-11-29 20:15:00,140.820007,140.910003,140.660003,140.710006,659729.0
1669753200,0,2022-11-29 20:20:00,140.699996,140.869995,140.600006,140.649993,730337.0
1669753500,0,2022-11-29 20:25:00,140.660003,140.759994,140.539993,140.589996,625924.0
1669753800,0,2022-11-29 20:30:00,140.5932,140.744995,140.354995,140.679992,1108426.0
1669754100,0,2022-11-29 20:35:00,140.678894,140.789993,140.520904,140.651596,770178.0
1669754400,0,2022-11-29 20:40:00,140.654998,140.960006,140.639999,140.850494,965991.0
1669754700,0,2022-11-29 20:45:00,140.86,140.960006,140.660003,140.934997,1654266.0
1669755000,0,2022-11-29 20:50:00,140.940002,141.050003,140.735,140.945007,1683290.0
1669755300,0,2022-11-29 20:55:00,140.940002,141.339996,140.919998,141.160003,2724060.0
1669818600,0,2022-11-30 14:30:00,141.395004,141.429992,140.550003,141.119995,3843288.0
1669818900,0,2022-11-30 14:35:00,141.130004,141.270004,140.789993,141.014999,1298512.0
1669819200,0,2022-11-30 14:40:00,141.020004,142.190002,141.009002,142.061996,2029185.0
1669819500,0,2022-11-30 14:45:00,142.049102,142.080001,141.550003,141.604995,886273.0
1669819800,0,2022-11-30 14:50:00,141.61,142.369995,141.579895,142.080505,1550605.0
1669820100,0,2022-11-30 14:55:00,142.070098,142.160003,141.816406,141.960693,786088.0
1669820400,0,2022-11-30 15:00:00,141.960006,142.169998,141.289993,141.600006,1087848.0
1669820700,0,2022-11-30 15:05:00,141.589996,142.080001,141.504196,141.919998,792720.0
1669821000,0,2022-11-30 15:10:00,141.919998,141.958099,141.580001,141.660003,613216.0
1669821300,0,2022-11-30 15:15:00,141.660003,141.830001,141.429992,141.479995,637294.0
1669821600,0,2022-11-30 15:20:00,141.460006,141.809997,141.389999,141.729995,611232.0
1669821900,0,2022-11-30 15:25:00,141.710006,141.740005,141.335006,141.5,579854.0
1669822200,0,2022-11-30 15:30:00,141.509994,141.61,141.309997,141.482101,532334.0
1669822500,0,2022-11-30 15:35:00,141.479995,141.889999,141.470001,141.889999,708328.0
1669822800,0,2022-11-30 15:40:00,141.889999,141.899993,141.470306,141.485,608093.0
1669823100,0,2022-11-30 15:45:00,141.479995,141.479995,140.990005,141.1427,883611.0
1669823400,0,2022-11-30 15:50:00,141.144302,141.378005,141.050003,141.175003,543232.0
1669823700,0,2022-11-30 15:55:00,141.139999,141.259994,141.050003,141.179992,554350.0
1669824000,0,2022-11-30 16:00:00,141.190002,141.299896,141.080001,141.119995,474230.0
1669824300,0,2022-11-30 16:05:00,141.279998,141.679992,141.240005,141.552505,747574.0
1669824600,0,2022-11-30 16:10:00,141.550094,141.779998,141.470001,141.759994,568121.0
1669824900,0,2022-11-30 16:15:00,141.764999,141.86,141.580001,141.729995,1131898.0
1669825200,0,2022-11-30 16:20:00,141.721603,141.845001,141.630004,141.679992,391351.0
1669825500,0,2022-11-30 16:25:00,141.679992,141.910003,141.654998,141.789993,491129.0
1669825800,0,2022-11-30 16:30:00,141.789993,141.899993,141.570007,141.740005,630439.0
1669826100,0,2022-11-30 16:35:00,141.729995,142.014999,141.720001,141.940002,648948.0
1669826400,0,2022-11-30 16:40:00,141.949996,142.009994,141.75,141.750701,430288.0
1669826700,0,2022-11-30 16:45:00,141.759994,141.880004,141.710006,141.770004,949045.0
1669827000,0,2022-11-30 16:50:00,141.770904,141.820007,141.529998,141.649993,472664.0
1669827300,0,2022-11-30 16:55:00,141.658599,141.699996,141.550003,141.559997,225375.0
1669827600,0,2022-11-30 17:00:00,141.565002,141.61,141.380004,141.523696,447619.0
1669827900,0,2022-11-30 17:05:00,141.520004,141.529998,141.289993,141.350006,427390.0
1669828200,0,2022-11-30 17:10:00,141.350006,141.389999,141.25,141.3199,287912.0
1669828500,0,2022-11-30 17:15:00,141.309997,141.309997,140.960006,141.001495,627371.0
1669828800,0,2022-11-30 17:20:00,141.0,141.020004,140.75,140.899993,698013.0
1669829100,0,2022-11-30 17:25:00,140.895004,140.929992,140.809997,140.919998,489300.0
1669829400,0,2022-11-30 17:30:00,140.910003,141.050003,140.880004,140.950103,445883.0
1669829700,0,2022-11-30 17:35:00,140.957305,140.960006,140.679992,140.880004,444461.0
1669830000,0,2022-11-30 17:40:00,140.880004,141.070007,140.815002,140.985,539961.0
1669830300,0,2022-11-30 17:45:00,140.987701,141.190002,140.929992,141.147598,439751.0
1669830600,0,2022-11-30 17:50:00,141.149993,141.300003,141.039993,141.289993,568001.0
1669830900,0,2022-11-30 17:55:00,141.270004,141.309997,141.169998,141.2509,389127.0
1669831200,0,2022-11-30 18:00:00,141.25,141.369995,141.164993,141.358993,438422.0
1669831500,0,2022-11-30 18:05:00,141.350006,141.596496,141.330093,141.580001,437432.0
1669831800,0,2022-11-30 18:10:00,141.580001,141.720001,141.479995,141.634994,400876.0
1669832100,0,2022-11-30 18:15:00,141.634994,141.660003,141.559997,141.589996,289968.0
1669832400,0,2022-11-30 18:20:00,141.574996,141.632995,141.399993,141.529998,410126.0
1669832700,0,2022-11-30 18:25:00,141.5316,141.624496,141.449996,141.559997,274989.0
1669833000,0,2022-11-30 18:30:00,141.554992,142.990005,141.130004,142.125,2233443.0
1669833300,0,2022-11-30 18:35:00,142.130004,143.520004,142.130004,143.507293,1619677.0
1669833600,0,2022-11-30 18:40:00,143.520004,143.800003,142.970001,143.264999,1522272.0
1669833900,0,2022-11-30 18:45:00,143.269607,143.600006,142.520004,143.429992,1467730.0
1669834200,0,2022-11-30 18:50:00,143.429992,143.580001,143.119995,143.440002,926699.0
1669834500,0,2022-11-30 18:55:00,143.460006,144.460006,143.375,144.190002,1530754.0
1669834800,0,2022-11-30 19:00:00,144.179992,144.570007,144.149993,144.540496,1566626.0
1669835100,0,2022-11-30 19:05:00,144.550003,145.0,144.529998,144.779998,1522020.0
1669835400,0,2022-11-30 19:10:00,144.779998,145.279998,144.770004,145.154998,1245578.0
1669835700,0,2022-11-30 19:15:00,145.169998,146.330001,145.11,146.190002,2092560.0
1669836000,0,2022-11-30 19:20:00,146.180099,146.399993,145.889999,146.082992,1883283.0
1669836300,0,2022-11-30 19:25:00,146.089996,146.529998,145.910003,146.294296,1566392.0
1669836600,0,2022-11-30 19:30:00,146.287597,146.460006,146.039993,146.380004,1359447.0
1669836900,0,2022-11-30 19:35:00,146.36,146.479995,145.869995,145.979995,1082313.0
1669837200,0,2022-11-30 19:40:00,145.990005,146.130004,145.670501,145.75,937009.0
1669837500,0,2022-11-30 19:45:00,145.759994,146.089294,145.645004,146.085006,942317.0
1669837800,0,2022-11-30 19:50:00,146.080093,146.369995,145.889999,145.947296,1064305.0
1669838100,0,2022-11-30 19:55:00,145.945007,146.089996,145.710006,146.089996,905267.0
1669838400,0,2022-11-30 20:00:00,146.100006,146.300003,145.990005,146.259994,778830.0
1669838700,0,2022-11-30 20:05:00,146.270004,146.479995,146.130004,146.470001,859837.0
1669839000,0,2022-11-30 20:10:00,146.464996,146.470001,146.320007,146.447906,723917.0
1669839300,0,2022-11-30 20:15:00,146.449996,146.880004,146.394805,146.679306,1334505.0
1669839600,0,2022-11-30 20:20:00,146.690002,146.976806,146.529998,146.914993,1341233.0
1669839900,0,2022-11-30 20:25:00,146.914993,147.100006,146.850006,147.080001,1238199.0
1669840200,0,2022-11-30 20:30:00,147.074996,147.690002,147.050003,147.690002,1519800.0
1669840500,0,2022-11-30 20:35:00,147.690002,147.789993,147.339996,147.350006,1677665.0
1669840800,0,2022-11-30 20:40:00,147.339996,147.460006,147.210006,147.384994,1079009.0
1669841100,0,2022-11-30 20:45:00,147.384994,147.630004,147.289993,147.419998,1312044.0
1669841400,0,2022-11-30 20:50:00,147.410003,147.830001,147.210006,147.490005,3076890.0
1669841700,0,2022-11-30 20:55:00,147.479995,148.029998,147.289993,148.029998,5473601.0
1669905000,0,2022-12-01 14:30:00,147.5,148.350006,147.410003,148.210006,4201958.0
1669905300,0,2022-12-01 14:35:00,148.279998,148.440002,147.820007,148.005905,2138339.0
1669905600,0,2022-12-01 14:40:00,147.990005,148.550003,147.789993,148.475997,1463722.0
1669905900,0,2022-12-01 14:45:00,148.475006,148.869995,148.460006,148.740005,1310266.0
1669906200,0,2022-12-01 14:50:00,148.740005,149.130004,148.679992,148.729995,1267937.0
1669906500,0,2022-12-01 14:55:00,148.729995,148.880004,148.199996,148.270004,1002528.0
1669906800,0,2022-12-01 15:00:00,148.300003,148.619995,147.589996,147.654998,1548616.0
1669907100,0,2022-12-01 15:05:00,147.654998,147.869995,147.214996,147.310897,1127374.0
1669907400,0,2022-12-01 15:10:00,147.300003,147.570007,146.789993,146.990005,1439043.0
1669907700,0,2022-12-01 15:15:00,146.990005,147.169998,146.699996,147.020996,1078997.0
1669908000,0,2022-12-01 15:20:00,147.029098,147.230895,146.850006,146.940002,791720.0
1669908300,0,2022-12-01 15:25:00,146.940002,147.129898,146.759994,146.779998,771342.0
1669908600,0,2022-12-01 15:30:00,146.779998,147.130004,146.619995,147.095001,793721.0
1669908900,0,2022-12-01 15:35:00,147.090805,147.419998,146.970001,147.210006,816085.0
1669909200,0,2022-12-01 15:40:00,147.210006,147.229904,146.899993,147.080001,682096.0
1669909500,0,2022-12-01 15:45:00,147.080795,147.600006,147.050003,147.570007,812124.0
1669909800,0,2022-12-01 15:50:00,147.5755,147.929992,147.559997,147.744995,843615.0
1669910100,0,2022-12-01 15:55:00,147.741302,148.220001,147.705001,148.210998,902523.0
1669910400,0,2022-12-01 16:00:00,148.229995,148.259994,147.990005,148.130004,3317116.0
1669910700,0,2022-12-01 16:05:00,148.134994,148.210006,147.86,148.1819,631500.0
1669911000,0,2022-12-01 16:10:00,148.179992,148.259002,147.850006,148.0988,737429.0
1669911300,0,2022-12-01 16:15:00,148.089996,148.139999,147.710006,147.850006,749142.0
1669911600,0,2022-12-01 16:20:00,147.86,148.115997,147.730102,147.960006,642822.0
1669911900,0,2022-12-01 16:25:00,147.949996,148.124298,147.810501,147.830001,479800.0
1669912200,0,2022-12-01 16:30:00,147.824996,148.009994,147.679992,147.949996,584292.0
1669912500,0,2022-12-01 16:35:00,147.960006,148.105194,147.660003,147.880004,687350.0
1669912800,0,2022-12-01 16:40:00,147.889999,148.070007,147.809997,148.0,508723.0
1669913100,0,2022-12-01 16:45:00,148.009902,148.059997,147.669998,147.679992,412626.0
1669913400,0,2022-12-01 16:50:00,147.690002,147.789993,147.440002,147.509994,650061.0
1669913700,0,2022-12-01 16:55:00,147.509292,147.720001,147.429992,147.659896,471572.0
1669914000,0,2022-12-01 17:00:00,147.649993,147.699996,147.100006,147.169998,571699.0
1669914300,0,2022-12-01 17:05:00,147.180496,147.339996,147.11,147.229995,435747.0
1669914600,0,2022-12-01 17:10:00,147.220001,147.429992,147.11,147.300003,582874.0
1669914900,0,2022-12-01 17:15:00,147.300003,147.369995,147.149993,147.195495,565637.0
1669915200,0,2022-12-01 17:20:00,147.199996,147.589996,147.199996,147.560699,591222.0
1669915500,0,2022-12-01 17:25:00,147.567306,147.695007,147.530105,147.544998,435071.0
1669915800,0,2022-12-01 17:30:00,147.550003,147.850006,147.539993,147.790206,618176.0
1669916100,0,2022-12-01 17:35:00,147.800003,147.850006,147.690002,147.789901,293918.0
1669916400,0,2022-12-01 17:40:00,147.789993,147.859893,147.649993,147.774993,396543.0
1669916700,0,2022-12-01 17:45:00,147.779998,147.880004,147.660003,147.75,455018.0
1669917000,0,2022-12-01 17:50:00,147.75,148.008499,147.75,147.824996,519373.0
1669917300,0,2022-12-01 17:55:00,147.820007,147.929992,147.690307,147.919998,399987.0
1669917600,0,2022-12-01 18:00:00,147.914993,148.100006,147.889999,148.085006,471705.0
1669917900,0,2022-12-01 18:05:00,148.080001,148.300003,148.020004,148.235,750298.0
1669918200,0,2022-12-01 18:10:00,148.235,148.315002,148.179992,148.274993,372690.0
1669918500,0,2022-12-01 18:15:00,148.270095,148.294998,147.559997,147.559997,668203.0
1669918800,0,2022-12-01 18:20:00,147.559997,147.869995,147.559997,147.809997,409551.0
1669919100,0,2022-12-01 18:25:00,147.808395,148.014999,147.789993,147.918792,378007.0
1669919400,0,2022-12-01 18:30:00,147.910003,148.210006,147.86,147.970001,1372943.0
1669919700,0,2022-12-01 18:35:00,147.971496,148.195007,147.949996,148.11,351597.0
1669920000,0,2022-12-01 18:40:00,148.119995,148.309692,148.089996,148.300003,397973.0
1669920300,0,2022-12-01 18:45:00,148.300003,148.449905,148.210006,148.300003,520560.0
1669920600,0,2022-12-01 18:50:00,148.300598,148.330001,148.080001,148.113296,451149.0
1669920900,0,2022-12-01 18:55:00,148.119995,148.25,148.070098,148.204299,280253.0
1669921200,0,2022-12-01 19:00:00,148.199996,148.270004,147.960006,148.009994,471455.0
1669921500,0,2022-12-01 19:05:00,148.0,148.220001,147.970001,148.149993,350252.0
1669921800,0,2022-12-01 19:10:00,148.139999,148.300003,148.074996,148.279998,385179.0
1669922100,0,2022-12-01 19:15:00,148.274993,148.399993,148.209899,148.370803,378853.0
1669922400,0,2022-12-01 19:20:00,148.369995,148.580001,148.339996,148.574996,499345.0
1669922700,0,2022-12-01 19:25:00,148.574996,148.639999,148.460006,148.559997,533423.0
1669923000,0,2022-12-01 19:30:00,148.550598,148.649597,148.429992,148.599899,457209.0
1669923300,0,2022-12-01 19:35:00,148.595001,148.61,148.479995,148.544998,386465.0
1669923600,0,2022-12-01 19:40:00,148.540298,148.639999,148.449996,148.458404,438725.0
1669923900,0,2022-12-01 19:45:00,148.449996,148.75,148.389999,148.729003,588764.0
1669924200,0,2022-12-01 19:50:00,148.729995,148.850006,148.679992,148.759994,592680.0
1669924500,0,2022-12-01 19:55:00,148.770004,148.835693,148.649993,148.835693,384589.0
1669924800,0,2022-12-01 20:00:00,148.839996,148.850006,148.679992,148.744995,622436.0
1669925100,0,2022-12-01 20:05:00,148.744995,148.970001,148.710006,148.804992,1263747.0
1669925400,0,2022-12-01 20:10:00,148.820007,148.820404,148.570007,148.585006,480416.0
1669925700,0,2022-12-01 20:15:00,148.589996,148.649993,148.380004,148.580001,558512.0
1669926000,0,2022-12-01 20:20:00,148.580001,148.600006,148.279998,148.384994,542551.0
1669926300,0,2022-12-01 20:25:00,148.380004,148.419998,148.289993,148.339996,463207.0
1669926600,0,2022-12-01 20:30:00,148.339996,148.511398,148.309997,148.470001,509883.0
1669926900,0,2022-12-01 20:35:00,148.460006,148.774993,148.440002,148.770004,619626.0
1669927200,0,2022-12-01 20:40:00,148.770004,149.0,148.649993,148.986999,1041666.0
1669927500,0,2022-12-01 20:45:00,148.990005,148.990005,148.470001,148.574996,753419.0
1669927800,0,2022-12-01 20:50:00,148.570007,148.86,148.570007,148.694702,1175419.0
1669928100,0,2022-12-01 20:55:00,148.690002,148.690002,148.309997,148.320007,2796783.0
1669991400,0,2022-12-02 14:30:00,145.960006,146.869995,145.759994,146.515197,3759020.0
1669991700,0,2022-12-02 14:35:00,146.4953,146.899993,146.429992,146.710006,1034059.0
1669992000,0,2022-12-02 14:40:00,146.669998,146.796798,146.410003,146.470001,934860.0
1669992300,0,2022-12-02 14:45:00,146.470001,146.61,145.779998,145.800003,1265473.0
1669992600,0,2022-12-02 14:50:00,145.800003,146.130004,145.779998,145.940002,1093706.0
1669992900,0,2022-12-02 14:55:00,145.940002,146.419998,145.899993,146.259994,1227079.0
1669993200,0,2022-12-02 15:00:00,146.255004,146.494995,145.880004,145.929992,1018965.0
1669993500,0,2022-12-02 15:05:00,145.937393,146.169998,145.649993,146.154998,925593.0
1669993800,0,2022-12-02 15:10:00,146.149993,146.899993,146.059997,146.669998,1038463.0
1669994100,0,2022-12-02 15:15:00,146.660003,146.729995,146.289993,146.36,705959.0
1669994400,0,2022-12-02 15:20:00,146.369995,146.585006,146.320007,146.429992,703205.0
1669994700,0,2022-12-02 15:25:00,146.419998,146.5,146.009994,146.229995,677570.0
1669995000,0,2022-12-02 15:30:00,146.229904,146.660003,146.050598,146.649993,748604.0
1669995300,0,2022-12-02 15:35:00,146.647201,146.647201,146.279006,146.385894,1020056.0
1669995600,0,2022-12-02 15:40:00,146.380493,146.630004,146.339996,146.492095,573289.0
1669995900,0,2022-12-02 15:45:00,146.490005,146.625,146.289993,146.449996,569637.0
1669996200,0,2022-12-02 15:50:00,146.440002,146.598999,146.220001,146.494995,687994.0
1669996500,0,2022-12-02 15:55:00,146.490005,146.495193,146.160003,146.210006,869889.0
1669996800,0,2022-12-02 16:00:00,146.210006,146.289993,145.990005,146.097503,658597.0
1669997100,0,2022-12-02 16:05:00,146.089996,146.169906,145.919998,146.020004,583896.0
1669997400,0,2022-12-02 16:10:00,146.029998,146.130004,145.889999,145.991302,406137.0
1669997700,0,2022-12-02 16:15:00,145.991592,146.095001,145.880004,146.080902,562144.0
1669998000,0,2022-12-02 16:20:00,146.070007,146.270004,146.020004,146.220397,459313.0
1669998300,0,2022-12-02 16:25:00,146.229995,146.500106,146.190002,146.460006,1111332.0
1669998600,0,2022-12-02 16:30:00,146.464996,146.559997,146.380004,146.548995,524621.0
1669998900,0,2022-12-02 16:35:00,146.539993,146.619995,146.389999,146.419296,649960.0
1669999200,0,2022-12-02 16:40:00,146.410003,146.86,146.380004,146.714996,659088.0
1669999500,0,2022-12-02 16:45:00,146.710098,146.979995,146.639999,146.690002,737151.0
1669999800,0,2022-12-02 16:50:00,146.699996,146.759994,146.580001,146.649993,720098.0
1670000100,0,2022-12-02 16:55:00,146.660003,146.880004,146.619995,146.6371,362608.0
1670000400,0,2022-12-02 17:00:00,146.639999,146.649993,146.419998,146.499893,1431159.0
1670000700,0,2022-12-02 17:05:00,146.490005,146.738906,146.419998,146.548995,545928.0
1670001000,0,2022-12-02 17:10:00,146.550003,146.938995,146.550003,146.9001,521535.0
1670001300,0,2022-12-02 17:15:00,146.892501,146.949996,146.669998,146.759994,562289.0
1670001600,0,2022-12-02 17:20:00,146.759994,146.789993,146.619995,146.645004,304888.0
1670001900,0,2022-12-02 17:25:00,146.649993,146.664993,146.440002,146.449905,302543.0
1670002200,0,2022-12-02 17:30:00,146.446197,146.550003,146.419998,146.479995,219893.0
1670002500,0,2022-12-02 17:35:00,146.478393,146.478393,146.169998,146.228393,396832.0
1670002800,0,2022-12-02 17:40:00,146.220001,146.36,146.160003,146.289993,358343.0
1670003100,0,2022-12-02 17:45:00,146.279998,146.330001,146.199996,146.264999,236033.0
1670003400,0,2022-12-02 17:50:00,146.259994,146.330001,146.190002,146.294998,219878.0
1670003700,0,2022-12-02 17:55:00,146.300506,146.335006,146.104995,146.240005,315539.0
1670004000,0,2022-12-02 18:00:00,146.240005,146.419998,146.149993,146.244995,361873.0
1670004300,0,2022-12-02 18:05:00,146.229995,146.229995,146.11,146.182601,367314.0
1670004600,0,2022-12-02 18:10:00,146.179992,146.289993,146.050003,146.240005,406271.0
1670004900,0,2022-12-02 18:15:00,146.240005,146.350006,146.179992,146.285003,226060.0
1670005200,0,2022-12-02 18:20:00,146.289993,146.379898,146.235,146.301696,269039.0
1670005500,0,2022-12-02 18:25:00,146.309997,146.419998,146.130004,146.410003,289908.0
1670005800,0,2022-12-02 18:30:00,146.412506,146.440002,146.305801,146.380004,282791.0
1670006100,0,2022-12-02 18:35:00,146.380004,146.419998,146.300003,146.382507,210610.0
1670006400,0,2022-12-02 18:40:00,146.389999,146.580001,146.389999,146.460006,351506.0
1670006700,0,2022-12-02 18:45:00,146.460006,146.550003,146.373092,146.524993,317048.0
1670007000,0,2022-12-02 18:50:00,146.524993,146.600006,146.455001,146.560104,351950.0
1670007300,0,2022-12-02 18:55:00,146.570007,146.570007,146.429992,146.469894,256279.0
1670007600,0,2022-12-02 19:00:00,146.469894,146.520004,146.380004,146.440002,228938.0
1670007900,0,2022-12-02 19:05:00,146.440002,146.455001,146.179992,146.235,312505.0
1670008200,0,2022-12-02 19:10:00,146.234802,146.25,146.089996,146.241394,365194.0
1670008500,0,2022-12-02 19:15:00,146.240005,146.339996,146.199996,146.255004,315852.0
1670008800,0,2022-12-02 19:20:00,146.25,146.330001,146.1501,146.320007,233885.0
1670009100,0,2022-12-02 19:25:00,146.320007,146.348999,146.210006,146.285003,320882.0
1670009400,0,2022-12-02 19:30:00,146.288406,146.350006,146.190002,146.330001,339539.0
1670009700,0,2022-12-02 19:35:00,146.320007,146.369995,146.179992,146.229995,312940.0
1670010000,0,2022-12-02 19:40:00,146.220001,146.315002,146.149993,146.268905,289746.0
1670010300,0,2022-12-02 19:45:00,146.264999,146.470001,146.154998,146.440002,482477.0
1670010600,0,2022-12-02 19:50:00,146.439895,146.75,146.439895,146.689895,510863.0
1670010900,0,2022-12-02 19:55:00,146.684997,146.960006,146.679992,146.919998,821530.0
1670011200,0,2022-12-02 20:00:00,146.919998,147.285003,146.839996,147.255004,1011197.0
1670011500,0,2022-12-02 20:05:00,147.254699,147.729995,147.160003,147.679992,1304101.0
1670011800,0,2022-12-02 20:10:00,147.675003,147.970001,147.574996,147.955001,1261416.0
1670012100,0,2022-12-02 20:15:00,147.959396,148.0,147.740005,147.899993,1020412.0
1670012400,0,2022-12-02 20:20:00,147.899505,147.929992,147.5,147.529998,687285.0
1670012700,0,2022-12-02 20:25:00,147.539993,147.600006,147.259994,147.440795,859169.0
1670013000,0,2022-12-02 20:30:00,147.445007,147.5,147.179992,147.225204,612776.0
1670013300,0,2022-12-02 20:35:00,147.220001,147.270004,146.974899,147.244995,922160.0
1670013600,0,2022-12-02 20:40:00,147.244995,147.375,147.212905,147.289993,896372.0
1670013900,0,2022-12-02 20:45:00,147.279998,147.350006,147.130004,147.259201,782386.0
1670014200,0,2022-12-02 20:50:00,147.25,147.470001,147.070007,147.320007,1370954.0
1670014500,0,2022-12-02 20:55:00,147.320007,147.940002,147.320007,147.800003,2533766.0
1670250600,0,2022-12-05 14:30:00,147.770004,148.976104,147.5,148.970092,3279081.0
1670250900,0,2022-12-05 14:35:00,148.975006,150.380004,148.972503,150.380004,2983992.0
1670251200,0,2022-12-05 14:40:00,150.369995,150.485794,149.779998,150.095001,2107370.0
1670251500,0,2022-12-05 14:45:00,150.100006,150.630004,149.880004,150.595001,1848233.0
1670251800,0,2022-12-05 14:50:00,150.600006,150.919906,150.36,150.794998,2137528.0
1670252100,0,2022-12-05 14:55:00,150.7957,150.820007,149.800003,149.960006,1723507.0
1670252400,0,2022-12-05 15:00:00,149.960006,150.009994,148.600006,149.689895,2435836.0
1670252700,0,2022-12-05 15:05:00,149.679992,149.690002,148.720001,148.869995,1366672.0
1670253000,0,2022-12-05 15:10:00,148.879898,149.149993,148.714996,148.889999,1093342.0
1670253300,0,2022-12-05 15:15:00,148.880004,148.960006,148.300003,148.339996,1027463.0
1670253600,0,2022-12-05 15:20:00,148.339996,148.659698,148.179992,148.630096,1222110.0
1670253900,0,2022-12-05 15:25:00,148.630096,149.0,148.460098,148.480804,976897.0
1670254200,0,2022-12-05 15:30:00,148.479995,148.490005,148.104995,148.468795,790546.0
1670254500,0,2022-12-05 15:35:00,148.468902,148.659896,148.339996,148.61,635875.0
1670254800,0,2022-12-05 15:40:00,148.619995,148.75,148.350006,148.565902,824749.0
1670255100,0,2022-12-05 15:45:00,148.550003,148.630004,148.25,148.391494,708193.0
1670255400,0,2022-12-05 15:50:00,148.399993,148.479904,147.740097,147.7901,1201332.0
1670255700,0,2022-12-05 15:55:00,147.789993,147.990005,147.619995,147.889999,639263.0
1670256000,0,2022-12-05 16:00:00,147.899993,148.199996,147.880004,148.099197,761266.0
1670256300,0,2022-12-05 16:05:00,148.099899,148.179992,147.830993,147.875,542137.0
1670256600,0,2022-12-05 16:10:00,147.878997,148.089904,147.710006,147.710006,642029.0
1670256900,0,2022-12-05 16:15:00,147.559997,147.619903,147.190002,147.289993,1177348.0
1670257200,0,2022-12-05 16:20:00,147.279998,147.344894,147.020095,147.065002,875149.0
1670257500,0,2022-12-05 16:25:00,147.067001,147.130004,146.820007,146.880004,734478.0
1670257800,0,2022-12-05 16:30:00,146.880096,146.960006,146.729995,146.749893,602568.0
1670258100,0,2022-12-05 16:35:00,146.755004,146.880004,146.570007,146.757202,668351.0
1670258400,0,2022-12-05 16:40:00,146.759994,146.800003,146.679992,146.679992,297541.0
1670258700,0,2022-12-05 16:45:00,146.679992,146.940002,146.669998,146.820007,481076.0
1670259000,0,2022-12-05 16:50:00,146.809997,147.0,146.720001,146.740005,483824.0
1670259300,0,2022-12-05 16:55:00,146.740005,146.777099,146.369995,146.468002,772410.0
1670259600,0,2022-12-05 17:00:00,146.451004,146.716201,146.419998,146.595001,520597.0
1670259900,0,2022-12-05 17:05:00,146.600006,146.874893,146.589996,146.75,487924.0
1670260200,0,2022-12-05 17:10:00,146.759994,146.830001,146.589996,146.809997,330967.0
1670260500,0,2022-12-05 17:15:00,146.800003,147.119995,146.770004,147.080001,579258.0
1670260800,0,2022-12-05 17:20:00,147.074996,147.229995,146.949996,147.225006,430461.0
1670261100,0,2022-12-05 17:25:00,147.225006,147.279998,147.119995,147.190002,484177.0
1670261400,0,2022-12-05 17:30:00,147.179794,147.279998,146.940002,147.052993,520479.0
1670261700,0,2022-12-05 17:35:00,147.039993,147.25,146.839996,147.047302,465532.0
1670262000,0,2022-12-05 17:40:00,147.044998,147.050003,146.809997,146.862197,350752.0
1670262300,0,2022-12-05 17:45:00,146.858993,147.019897,146.75,146.845001,400896.0
1670262600,0,2022-12-05 17:50:00,146.839996,146.880004,146.669998,146.690307,337296.0
1670262900,0,2022-12-05 17:55:00,146.690002,146.839996,146.570007,146.660003,374661.0
1670263200,0,2022-12-05 18:00:00,146.660003,146.759994,146.535003,146.690002,411273.0
1670263500,0,2022-12-05 18:05:00,146.699996,146.869995,146.619995,146.75,366257.0
1670263800,0,2022-12-05 18:10:00,146.764999,146.878494,146.725006,146.875,619858.0
1670264100,0,2022-12-05 18:15:00,146.869995,146.895004,146.779998,146.875,279671.0
1670264400,0,2022-12-05 18:20:00,146.86,146.86,146.630004,146.639999,325483.0
1670264700,0,2022-12-05 18:25:00,146.639999,146.740005,146.539993,146.690002,266670.0
1670265000,0,2022-12-05 18:30:00,146.690002,146.815002,146.639999,146.75,438112.0
1670265300,0,2022-12-05 18:35:00,146.740005,146.869995,146.649993,146.835006,355265.0
1670265600,0,2022-12-05 18:40:00,146.830001,146.899993,146.570007,146.649993,425391.0
1670265900,0,2022-12-05 18:45:00,146.649993,146.729995,146.520004,146.658996,482089.0
1670266200,0,2022-12-05 18:50:00,146.649993,146.690002,146.399993,146.471298,499764.0
1670266500,0,2022-12-05 18:55:00,146.470001,146.470001,146.119995,146.160003,688606.0
1670266800,0,2022-12-05 19:00:00,146.160202,146.199996,145.990005,146.050003,710579.0
1670267100,0,2022-12-05 19:05:00,146.050003,146.184997,145.994995,146.129898,485560.0
1670267400,0,2022-12-05 19:10:00,146.125,146.429992,146.120101,146.425003,445042.0
1670267700,0,2022-12-05 19:15:00,146.423492,146.429992,146.315002,146.3535,338931.0
1670268000,0,2022-12-05 19:20:00,146.352401,146.384994,146.139999,146.199996,376563.0
1670268300,0,2022-12-05 19:25:00,146.199996,146.279998,146.050003,146.100006,410144.0
1670268600,0,2022-12-05 19:30:00,146.11,146.119995,145.910003,145.930099,439895.0
1670268900,0,2022-12-05 19:35:00,145.934997,146.210006,145.929992,146.0,377237.0
1670269200,0,2022-12-05 19:40:00,146.005004,146.029998,145.869995,145.955001,525346.0
1670269500,0,2022-12-05 19:45:00,145.955001,146.009994,145.770004,145.990005,416784.0
1670269800,0,2022-12-05 19:50:00,145.989898,146.118896,145.970001,146.059997,398205.0
1670270100,0,2022-12-05 19:55:00,146.054992,146.130004,145.899993,146.035293,355668.0
1670270400,0,2022-12-05 20:00:00,146.029998,146.169998,145.970001,146.100006,407052.0
1670270700,0,2022-12-05 20:05:00,146.100006,146.100006,145.820007,146.009994,534525.0
1670271000,0,2022-12-05 20:10:00,146.005004,146.119995,145.86,146.070205,501829.0
1670271300,0,2022-12-05 20:15:00,146.070007,146.119995,145.800003,145.910003,568180.0
1670271600,0,2022-12-05 20:20:00,145.904998,146.080001,145.824996,146.009994,519821.0
1670271900,0,2022-12-05 20:25:00,146.009994,146.050003,145.800003,145.8609,764062.0
1670272200,0,2022-12-05 20:30:00,145.860397,146.190002,145.850006,146.086395,713791.0
1670272500,0,2022-12-05 20:35:00,146.082595,146.330001,146.009994,146.065002,727946.0
1670272800,0,2022-12-05 20:40:00,146.059997,146.100006,145.929992,146.080001,606871.0
1670273100,0,2022-12-05 20:45:00,146.080001,146.309997,145.942092,146.114593,797571.0
1670273400,0,2022-12-05 20:50:00,146.119995,146.429992,146.039993,146.380096,1265453.0
1670273700,0,2022-12-05 20:55:00,146.389999,146.800003,146.350006,146.600006,2283314.0
1670337000,0,2022-12-06 14:30:00,147.074996,147.300003,146.270004,146.490005,2336953.0
1670337300,0,2022-12-06 14:35:00,146.479995,146.699996,146.139999,146.509994,992710.0
1670337600,0,2022-12-06 14:40:00,146.509796,146.740005,146.050003,146.080001,1044091.0
1670337900,0,2022-12-06 14:45:00,146.080001,146.190002,145.669998,145.970001,1102437.0
1670338200,0,2022-12-06 14:50:00,145.975006,146.014999,145.470001,145.589996,922045.0
1670338500,0,2022-12-06 14:55:00,145.589996,145.720001,145.11,145.130798,1011691.0
1670338800,0,2022-12-06 15:00:00,145.134994,145.36,145.009994,145.080001,864394.0
1670339100,0,2022-12-06 15:05:00,145.074996,145.190002,144.539993,144.809997,1340514.0
1670339400,0,2022-12-06 15:10:00,144.804992,144.869995,144.320007,144.449996,800392.0
1670339700,0,2022-12-06 15:15:00,144.449996,144.75,144.320007,144.684997,772586.0
1670340000,0,2022-12-06 15:20:00,144.684997,144.850006,144.618698,144.820007,640741.0
1670340300,0,2022-12-06 15:25:00,144.809997,144.899993,144.490005,144.550003,598908.0
1670340600,0,2022-12-06 15:30:00,144.550003,144.580001,144.289993,144.389999,641846.0
1670340900,0,2022-12-06 15:35:00,144.380004,144.5074,143.904998,143.938796,1098561.0
1670341200,0,2022-12-06 15:40:00,143.929992,144.169998,143.559997,144.113998,1017578.0
1670341500,0,2022-12-06 15:45:00,144.119995,144.389999,144.103805,144.189895,620908.0
1670341800,0,2022-12-06 15:50:00,144.187194,144.410003,144.11,144.125,553117.0
1670342100,0,2022-12-06 15:55:00,144.050003,144.130004,144.009994,144.125,475385.0
1670342400,0,2022-12-06 16:00:00,144.119995,144.274993,143.999694,144.068893,633383.0
1670342700,0,2022-12-06 16:05:00,144.057998,144.279998,143.910003,144.009994,610771.0
1670343000,0,2022-12-06 16:10:00,144.014999,144.410003,144.011596,144.225006,653006.0
1670343300,0,2022-12-06 16:15:00,144.229995,144.240005,143.850006,144.220001,609315.0
1670343600,0,2022-12-06 16:20:00,144.225006,144.600006,144.220001,144.600006,658776.0
1670343900,0,2022-12-06 16:25:00,144.599899,144.830001,144.496093,144.740005,639619.0
1670344200,0,2022-12-06 16:30:00,144.735,144.960006,144.61,144.770004,638811.0
1670344500,0,2022-12-06 16:35:00,144.759994,145.014999,144.639999,144.671493,634904.0
1670344800,0,2022-12-06 16:40:00,144.679992,144.830001,144.550003,144.809997,548279.0
1670345100,0,2022-12-06 16:45:00,144.809997,144.850006,144.670104,144.789993,348205.0
1670345400,0,2022-12-06 16:50:00,144.789993,144.904998,144.559997,144.572692,432765.0
1670345700,0,2022-12-06 16:55:00,144.559997,144.820007,144.460006,144.559997,433717.0
1670346000,0,2022-12-06 17:00:00,144.550003,144.86,144.509994,144.764999,350766.0
1670346300,0,2022-12-06 17:05:00,144.759994,144.889999,144.61,144.710006,425465.0
1670346600,0,2022-12-06 17:10:00,144.710006,144.740005,144.479995,144.570007,391866.0
1670346900,0,2022-12-06 17:15:00,144.570007,144.615005,144.020004,144.089996,702290.0
1670347200,0,2022-12-06 17:20:00,144.089996,144.330001,144.080001,144.25,509482.0
1670347500,0,2022-12-06 17:25:00,144.259994,144.339996,144.205001,144.309997,347332.0
1670347800,0,2022-12-06 17:30:00,144.300003,144.440002,144.199996,144.404998,367812.0
1670348100,0,2022-12-06 17:35:00,144.404998,144.410003,144.199996,144.240005,312030.0
1670348400,0,2022-12-06 17:40:00,144.235,144.289993,144.059997,144.139999,327662.0
1670348700,0,2022-12-06 17:45:00,144.145004,144.145004,144.009994,144.102005,292516.0
1670349000,0,2022-12-06 17:50:00,144.100006,144.139999,143.919998,144.0401,359804.0
1670349300,0,2022-12-06 17:55:00,144.047393,144.080001,143.86,143.970001,457388.0
1670349600,0,2022-12-06 18:00:00,143.979995,144.179992,143.479995,144.162399,1073098.0
1670349900,0,2022-12-06 18:05:00,144.169906,144.190002,143.660003,143.669998,668953.0
1670350200,0,2022-12-06 18:10:00,143.660003,143.970001,143.649993,143.960006,465742.0
1670350500,0,2022-12-06 18:15:00,143.960006,144.089996,143.875,143.970001,393737.0
1670350800,0,2022-12-06 18:20:00,143.970001,144.089996,143.86,143.904998,494114.0
1670351100,0,2022-12-06 18:25:00,143.904998,143.949996,143.759994,143.819503,462680.0
1670351400,0,2022-12-06 18:30:00,143.820007,143.936203,143.529998,143.789993,564023.0
1670351700,0,2022-12-06 18:35:00,143.780105,143.889999,143.11,143.479904,1133085.0
1670352000,0,2022-12-06 18:40:00,143.4776,143.850006,143.470001,143.789993,601719.0
1670352300,0,2022-12-06 18:45:00,143.800003,143.964996,143.800003,143.895004,430543.0
1670352600,0,2022-12-06 18:50:00,143.889999,143.949996,143.779998,143.820007,301748.0
1670352900,0,2022-12-06 18:55:00,143.809997,143.869995,143.559997,143.570007,443875.0
1670353200,0,2022-12-06 19:00:00,143.572204,143.600006,143.235,143.239501,529596.0
1670353500,0,2022-12-06 19:05:00,143.238204,143.240005,142.863494,143.020004,842317.0
1670353800,0,2022-12-06 19:10:00,143.020004,143.065093,142.779998,142.910095,697131.0
1670354100,0,2022-12-06 19:15:00,142.910003,143.0699,142.779998,142.800003,642790.0
1670354400,0,2022-12-06 19:20:00,142.794998,142.820007,142.559997,142.669998,576396.0
1670354700,0,2022-12-06 19:25:00,142.670303,142.670303,142.309997,142.309997,571022.0
1670355000,0,2022-12-06 19:30:00,142.307998,142.470001,142.11,142.219299,631356.0
1670355300,0,2022-12-06 19:35:00,142.210006,142.270004,141.919998,142.119995,991943.0
1670355600,0,2022-12-06 19:40:00,142.116394,142.410003,142.11,142.339996,687912.0
1670355900,0,2022-12-06 19:45:00,142.335006,142.440002,142.260101,142.384994,545559.0
1670356200,0,2022-12-06 19:50:00,142.380004,142.660003,142.339996,142.593505,595496.0
1670356500,0,2022-12-06 19:55:00,142.600006,142.639999,142.449996,142.459899,405200.0
1670356800,0,2022-12-06 20:00:00,142.470001,142.889999,142.460006,142.839996,754261.0
1670357100,0,2022-12-06 20:05:00,142.840103,142.910003,142.660003,142.671203,602481.0
1670357400,0,2022-12-06 20:10:00,142.669998,142.679992,142.419998,142.450698,597894.0
1670357700,0,2022-12-06 20:15:00,142.459304,142.529998,141.979995,142.0,779298.0
1670358000,0,2022-12-06 20:20:00,142.0,142.289993,142.0,142.184997,868997.0
1670358300,0,2022-12-06 20:25:00,142.180694,142.220001,142.0,142.089996,716610.0
1670358600,0,2022-12-06 20:30:00,142.090805,142.419998,142.059997,142.279907,1174708.0
1670358900,0,2022-12-06 20:35:00,142.270797,142.539993,142.235,142.509994,869620.0
1670359200,0,2022-12-06 20:40:00,142.509994,142.744995,142.410003,142.664993,1011769.0
1670359500,0,2022-12-06 20:45:00,142.669998,142.914993,142.589996,142.8376,1106490.0
1670359800,0,2022-12-06 20:50:00,142.830001,143.009994,142.619995,142.869995,1595830.0
1670360100,0,2022-12-06 20:55:00,142.869995,143.0,142.679992,142.919998,2045171.0
1670423400,0,2022-12-07 14:30:00,142.190002,143.300003,142.130004,143.190093,3681978.0
1670423700,0,2022-12-07 14:35:00,143.210006,143.369995,142.270004,142.270004,1567865.0
1670424000,0,2022-12-07 14:40:00,142.270004,142.759994,141.470001,141.581405,1735646.0
1670424300,0,2022-12-07 14:45:00,141.580001,141.740005,140.830001,140.929992,1866727.0
1670424600,0,2022-12-07 14:50:00,140.919998,141.270004,140.639999,140.960006,1327890.0
1670424900,0,2022-12-07 14:55:00,140.979995,141.199996,140.812393,140.859893,1277412.0
1670425200,0,2022-12-07 15:00:00,140.86,141.479995,140.580001,141.449996,1310967.0
1670425500,0,2022-12-07 15:05:00,141.430099,141.869995,141.380004,141.61,1557155.0
1670425800,0,2022-12-07 15:10:00,141.619995,141.669998,140.759994,141.630004,1664973.0
1670426100,0,2022-12-07 15:15:00,141.630004,142.039993,141.419998,141.570007,1033146.0
1670426400,0,2022-12-07 15:20:00,141.559997,141.880004,141.350006,141.518997,811725.0
1670426700,0,2022-12-07 15:25:00,141.520004,141.979995,141.119995,141.889999,848836.0
1670427000,0,2022-12-07 15:30:00,141.889999,142.0,141.339996,141.382003,800189.0
1670427300,0,2022-12-07 15:35:00,141.369995,141.479995,140.901901,140.929992,805742.0
1670427600,0,2022-12-07 15:40:00,140.929992,141.190002,140.880004,141.130004,799917.0
1670427900,0,2022-12-07 15:45:00,141.130004,141.61,140.919998,141.589904,1089302.0
1670428200,0,2022-12-07 15:50:00,141.574996,142.229995,141.465805,141.960006,1016447.0
1670428500,0,2022-12-07 15:55:00,141.969604,142.100006,141.899993,141.949996,406274.0
1670428800,0,2022-12-07 16:00:00,142.014999,142.029998,141.769897,141.960006,846817.0
1670429100,0,2022-12-07 16:05:00,141.949996,142.139999,141.570007,141.664993,757200.0
1670429400,0,2022-12-07 16:10:00,141.660003,141.720001,141.190002,141.270004,611396.0
1670429700,0,2022-12-07 16:15:00,141.279998,141.470092,141.240005,141.309997,450152.0
1670430000,0,2022-12-07 16:20:00,141.309997,141.320007,140.699996,140.729995,696876.0
1670430300,0,2022-12-07 16:25:00,140.729995,140.919998,140.619995,140.669998,678346.0
1670430600,0,2022-12-07 16:30:00,140.675003,140.910003,140.600006,140.75,608767.0
1670430900,0,2022-12-07 16:35:00,140.740005,141.059997,140.710006,140.929992,559406.0
1670431200,0,2022-12-07 16:40:00,140.929992,141.080001,140.779998,140.852294,470402.0
1670431500,0,2022-12-07 16:45:00,140.839996,140.919006,140.669998,140.820007,425188.0
1670431800,0,2022-12-07 16:50:00,140.820007,141.119995,140.770004,140.880004,544692.0
1670432100,0,2022-12-07 16:55:00,140.879104,141.149993,140.759994,141.080001,532196.0
1670432400,0,2022-12-07 17:00:00,141.080001,141.239898,140.931503,141.050003,450313.0
1670432700,0,2022-12-07 17:05:00,141.039993,141.130004,140.940002,141.115005,433551.0
1670433000,0,2022-12-07 17:10:00,141.119094,141.300003,140.710006,140.979995,729385.0
1670433300,0,2022-12-07 17:15:00,140.976196,141.358901,140.970001,141.039993,573066.0
1670433600,0,2022-12-07 17:20:00,141.039993,141.214996,140.880004,140.910003,421914.0
1670433900,0,2022-12-07 17:25:00,140.910003,141.0,140.75,140.806106,409590.0
1670434200,0,2022-12-07 17:30:00,140.800003,140.899993,140.690002,140.760101,403981.0
1670434500,0,2022-12-07 17:35:00,140.759994,140.979995,140.75,140.809997,453183.0
1670434800,0,2022-12-07 17:40:00,140.809906,141.25,140.789993,141.151794,493547.0
1670435100,0,2022-12-07 17:45:00,141.149993,141.309997,141.050003,141.210006,412354.0
1670435400,0,2022-12-07 17:50:00,141.199996,141.240005,141.009994,141.092803,349479.0
1670435700,0,2022-12-07 17:55:00,141.089996,141.160003,140.800003,140.889999,411493.0
1670436000,0,2022-12-07 18:00:00,140.889999,141.070007,140.789993,140.794998,395122.0
1670436300,0,2022-12-07 18:05:00,140.789993,141.035003,140.720001,140.960006,502424.0
1670436600,0,2022-12-07 18:10:00,140.949996,141.259994,140.86,141.214996,524678.0
1670436900,0,2022-12-07 18:15:00,141.214996,141.429992,141.029998,141.399993,524393.0
1670437200,0,2022-12-07 18:20:00,141.380004,141.419998,141.150604,141.330001,435066.0
1670437500,0,2022-12-07 18:25:00,141.339996,141.399993,141.169998,141.358993,322468.0
1670437800,0,2022-12-07 18:30:00,141.350006,141.399993,141.130004,141.292297,414258.0
1670438100,0,2022-12-07 18:35:00,141.300003,141.36,141.089996,141.11,384136.0
1670438400,0,2022-12-07 18:40:00,141.119995,141.279998,141.082199,141.139999,381778.0
1670438700,0,2022-12-07 18:45:00,141.130096,141.220001,141.050003,141.210006,269172.0
1670439000,0,2022-12-07 18:50:00,141.199996,141.229995,140.970001,141.059997,298911.0
1670439300,0,2022-12-07 18:55:00,141.070007,141.085006,140.789993,140.865005,377067.0
1670439600,0,2022-12-07 19:00:00,140.86,140.927597,140.630004,140.769897,649498.0
1670439900,0,2022-12-07 19:05:00,140.769897,140.960006,140.701797,140.934997,532215.0
1670440200,0,2022-12-07 19:10:00,140.929992,141.289993,140.889999,141.259994,441462.0
1670440500,0,2022-12-07 19:15:00,141.255004,141.270004,141.089996,141.11,368145.0
1670440800,0,2022-12-07 19:20:00,141.11,141.199996,140.869995,140.960006,415935.0
1670441100,0,2022-12-07 19:25:00,140.973999,141.229995,140.970001,141.149993,507458.0
1670441400,0,2022-12-07 19:30:00,141.145004,141.36,141.005004,141.36,471032.0
1670441700,0,2022-12-07 19:35:00,141.350006,141.429992,141.270004,141.418792,415549.0
1670442000,0,2022-12-07 19:40:00,141.410705,141.449996,141.184402,141.349395,439589.0
1670442300,0,2022-12-07 19:45:00,141.350006,141.380004,141.169998,141.199996,289407.0
1670442600,0,2022-12-07 19:50:00,141.190002,141.244995,140.949996,140.960006,429769.0
1670442900,0,2022-12-07 19:55:00,140.959304,140.979995,140.695007,140.744995,604862.0
1670443200,0,2022-12-07 20:00:00,140.75,140.899993,140.669998,140.810104,672170.0
1670443500,0,2022-12-07 20:05:00,140.800003,140.86,140.259994,140.369995,889119.0
1670443800,0,2022-12-07 20:10:00,140.375,140.440002,140.199996,140.350006,929836.0
1670444100,0,2022-12-07 20:15:00,140.339996,140.490005,140.059997,140.134994,973426.0
1670444400,0,2022-12-07 20:20:00,140.134994,140.235,140.0,140.119995,1178635.0
1670444700,0,2022-12-07 20:25:00,140.119995,140.289993,140.080001,140.195205,1088787.0
1670445000,0,2022-12-07 20:30:00,140.190002,140.449996,140.179992,140.399993,836512.0
1670445300,0,2022-12-07 20:35:00,140.4001,140.669998,140.36,140.6315,863715.0
1670445600,0,2022-12-07 20:40:00,140.634994,140.675003,140.369995,140.440002,939315.0
1670445900,0,2022-12-07 20:45:00,140.440002,140.690002,140.369995,140.649993,838819.0
1670446200,0,2022-12-07 20:50:00,140.660003,140.979995,140.619995,140.949996,1372188.0
1670446500,0,2022-12-07 20:55:00,140.940002,141.149993,140.919998,140.940002,2339145.0
1670509800,0,2022-12-08 14:30:00,142.36,142.667495,141.809997,142.095001,2753950.0
1670510100,0,2022-12-08 14:35:00,142.089996,142.165695,141.5,141.740005,1242092.0
1670510400,0,2022-12-08 14:40:00,141.75,142.039993,141.210006,141.210006,1348429.0
1670510700,0,2022-12-08 14:45:00,141.214996,141.550003,141.100006,141.449996,999379.0
1670511000,0,2022-12-08 14:50:00,141.460006,142.094299,141.387496,141.955001,1060723.0
1670511300,0,2022-12-08 14:55:00,141.958496,142.490005,141.759994,142.460006,939472.0
1670511600,0,2022-12-08 15:00:00,142.470001,142.679992,142.169998,142.391204,830519.0
1670511900,0,2022-12-08 15:05:00,142.399993,143.089996,142.395004,142.809997,1039421.0
1670512200,0,2022-12-08 15:10:00,142.820007,143.119995,142.779998,143.050003,808946.0
1670512500,0,2022-12-08 15:15:00,143.070007,143.149993,142.509994,142.550003,963736.0
1670512800,0,2022-12-08 15:20:00,142.550003,142.949996,142.470001,142.910003,887558.0
1670513100,0,2022-12-08 15:25:00,142.889999,143.36,142.869995,143.149993,957640.0
1670513400,0,2022-12-08 15:30:00,143.154998,143.369995,142.845001,143.339996,852813.0
1670513700,0,2022-12-08 15:35:00,143.332107,143.520004,142.949996,142.979995,1016160.0
1670514000,0,2022-12-08 15:40:00,142.990005,143.149993,142.820098,142.880004,678188.0
1670514300,0,2022-12-08 15:45:00,142.850006,143.029998,142.789993,142.989898,590507.0
1670514600,0,2022-12-08 15:50:00,142.970092,143.080001,142.919998,143.070007,552207.0
1670514900,0,2022-12-08 15:55:00,143.080001,143.130004,142.919998,142.990005,578914.0
1670515200,0,2022-12-08 16:00:00,143.009994,143.240005,142.889999,142.889999,706135.0
1670515500,0,2022-12-08 16:05:00,142.904998,142.990005,142.419998,142.440002,688776.0
1670515800,0,2022-12-08 16:10:00,142.440002,142.720001,142.410003,142.644195,693701.0
1670516100,0,2022-12-08 16:15:00,142.649993,142.679992,142.160995,142.300003,681021.0
1670516400,0,2022-12-08 16:20:00,142.3013,142.490005,142.169998,142.240005,609384.0
1670516700,0,2022-12-08 16:25:00,142.240005,142.699996,142.149993,142.695007,666129.0
1670517000,0,2022-12-08 16:30:00,142.690002,142.800003,142.61,142.660003,502700.0
1670517300,0,2022-12-08 16:35:00,142.660003,142.979995,142.529907,142.929992,527345.0
1670517600,0,2022-12-08 16:40:00,142.940002,142.970001,142.679992,142.850006,403877.0
1670517900,0,2022-12-08 16:45:00,142.854995,143.015197,142.740005,142.975006,687546.0
1670518200,0,2022-12-08 16:50:00,142.975006,143.080001,142.889999,143.014999,368028.0
1670518500,0,2022-12-08 16:55:00,143.011993,143.070007,142.720001,142.804092,404191.0
1670518800,0,2022-12-08 17:00:00,142.802597,143.050003,142.544998,142.550003,636328.0
1670519100,0,2022-12-08 17:05:00,142.550003,142.748703,142.460006,142.729904,460010.0
1670519400,0,2022-12-08 17:10:00,142.721496,142.839996,142.440704,142.549896,432775.0
1670519700,0,2022-12-08 17:15:00,142.544998,142.547195,142.369995,142.404998,381318.0
1670520000,0,2022-12-08 17:20:00,142.399993,142.509994,142.25,142.420104,410995.0
1670520300,0,2022-12-08 17:25:00,142.429992,142.434997,142.039993,142.11,475172.0
1670520600,0,2022-12-08 17:30:00,142.100006,142.248306,142.0,142.189895,458094.0
1670520900,0,2022-12-08 17:35:00,142.190002,142.350006,142.098907,142.169998,436206.0
1670521200,0,2022-12-08 17:40:00,142.169906,142.279998,142.119995,142.160003,287958.0
1670521500,0,2022-12-08 17:45:00,142.149993,142.210006,141.880004,142.200103,475507.0
1670521800,0,2022-12-08 17:50:00,142.199996,142.440002,142.199996,142.399993,393645.0
1670522100,0,2022-12-08 17:55:00,142.389999,142.509994,142.309997,142.429992,269674.0
1670522400,0,2022-12-08 18:00:00,142.425003,142.529998,142.375,142.429992,307832.0
1670522700,0,2022-12-08 18:05:00,142.429992,142.639999,142.350006,142.520004,423156.0
1670523000,0,2022-12-08 18:10:00,142.529998,142.529998,142.309997,142.320007,287719.0
1670523300,0,2022-12-08 18:15:00,142.330001,142.490005,142.270004,142.429992,313370.0
1670523600,0,2022-12-08 18:20:00,142.431793,142.431793,142.190002,142.419998,286101.0
1670523900,0,2022-12-08 18:25:00,142.419998,142.770004,142.369995,142.759994,395511.0
1670524200,0,2022-12-08 18:30:00,142.764999,142.970001,142.764999,142.904998,452561.0
1670524500,0,2022-12-08 18:35:00,142.910003,143.11,142.880004,143.089996,423837.0
1670524800,0,2022-12-08 18:40:00,143.100006,143.270004,143.050003,143.150802,629556.0
1670525100,0,2022-12-08 18:45:00,143.160003,143.199996,142.979995,143.050003,345353.0
1670525400,0,2022-12-08 18:50:00,143.044998,143.059997,142.740005,142.779998,360238.0
1670525700,0,2022-12-08 18:55:00,142.789993,142.820007,142.600006,142.610107,464528.0
1670526000,0,2022-12-08 19:00:00,142.614501,142.630004,142.059997,142.080001,726615.0
1670526300,0,2022-12-08 19:05:00,142.085006,142.085006,141.550003,141.919998,2641377.0
1670526600,0,2022-12-08 19:10:00,141.919998,141.979995,141.75,141.945693,489663.0
1670526900,0,2022-12-08 19:15:00,141.940093,142.139999,141.800003,142.050003,616482.0
1670527200,0,2022-12-08 19:20:00,142.050003,142.279998,142.020095,142.227706,462082.0
1670527500,0,2022-12-08 19:25:00,142.220001,142.279998,142.003402,142.014999,501671.0
1670527800,0,2022-12-08 19:30:00,142.014999,142.070007,141.820007,141.949996,503156.0
1670528100,0,2022-12-08 19:35:00,141.940002,142.330001,141.880004,142.310104,534305.0
1670528400,0,2022-12-08 19:40:00,142.309997,142.539993,142.309997,142.331298,581036.0
1670528700,0,2022-12-08 19:45:00,142.339904,142.449996,142.270004,142.349899,440684.0
1670529000,0,2022-12-08 19:50:00,142.342605,142.729995,142.231094,142.702301,628024.0
1670529300,0,2022-12-08 19:55:00,142.710006,142.729904,142.36,142.419998,511062.0
1670529600,0,2022-12-08 20:00:00,142.419998,142.429992,142.180099,142.369995,458975.0
1670529900,0,2022-12-08 20:05:00,142.369995,142.389999,142.210006,142.259994,260576.0
1670530200,0,2022-12-08 20:10:00,142.589996,142.800003,142.470703,142.570007,977721.0
1670530500,0,2022-12-08 20:15:00,142.559997,142.789993,142.389999,142.755004,530060.0
1670530800,0,2022-12-08 20:20:00,142.750198,142.889999,142.619995,142.852203,523452.0
1670531100,0,2022-12-08 20:25:00,142.86,142.940002,142.809997,142.850097,580035.0
1670531400,0,2022-12-08 20:30:00,142.854995,142.999893,142.639999,142.75,725985.0
1670531700,0,2022-12-08 20:35:00,142.740005,142.759994,142.580093,142.580093,486371.0
1670532000,0,2022-12-08 20:40:00,142.581802,142.669998,142.490005,142.559997,594425.0
1670532300,0,2022-12-08 20:45:00,142.559997,142.559997,142.100006,142.210006,763656.0
1670532600,0,2022-12-08 20:50:00,142.199996,142.479995,142.070007,142.441894,1135924.0
1670532900,0,2022-12-08 20:55:00,142.440002,142.779998,142.380004,142.669998,2014603.0
1670596200,0,2022-12-09 14:30:00,142.339996,142.550003,140.899993,141.289993,3357008.0
1670596500,0,2022-12-09 14:35:00,141.279998,141.899993,141.100097,141.470001,1175405.0
1670596800,0,2022-12-09 14:40:00,141.470001,142.089996,141.240005,142.009994,1222261.0
1670597100,0,2022-12-09 14:45:00,142.005004,142.25,141.740005,141.910003,994961.0
1670597400,0,2022-12-09 14:50:00,141.910095,141.914993,141.440002,141.598403,882652.0
1670597700,0,2022-12-09 14:55:00,141.580993,141.899993,141.430099,141.764999,736742.0
1670598000,0,2022-12-09 15:00:00,141.809997,142.529998,141.199996,142.270004,1732987.0
1670598300,0,2022-12-09 15:05:00,142.25,142.550003,141.970001,142.300003,882545.0
1670598600,0,2022-12-09 15:10:00,142.309997,142.539993,141.910003,142.289993,791668.0
1670598900,0,2022-12-09 15:15:00,142.279998,142.410003,141.869903,142.080001,801823.0
1670599200,0,2022-12-09 15:20:00,142.060104,142.365005,141.850006,142.0,710191.0
1670599500,0,2022-12-09 15:25:00,142.009994,142.440002,141.990005,142.419403,474849.0
1670599800,0,2022-12-09 15:30:00,142.429901,143.080001,142.380004,142.850006,1097376.0
1670600100,0,2022-12-09 15:35:00,142.850006,143.130004,142.669998,143.120101,822481.0
1670600400,0,2022-12-09 15:40:00,143.11,143.169998,142.869995,143.154998,707568.0
1670600700,0,2022-12-09 15:45:00,143.149993,143.169998,142.880004,142.910003,796120.0
1670601000,0,2022-12-09 15:50:00,142.914993,143.619995,142.850006,143.520004,1023090.0
1670601300,0,2022-12-09 15:55:00,143.505004,144.309997,143.449996,144.294998,1251359.0
1670601600,0,2022-12-09 16:00:00,144.289993,144.580001,144.080001,144.535003,1140338.0
1670601900,0,2022-12-09 16:05:00,144.529998,144.625,144.199996,144.25,1095361.0
1670602200,0,2022-12-09 16:10:00,144.240005,144.320007,143.830001,143.86,1066516.0
1670602500,0,2022-12-09 16:15:00,143.850006,144.36,143.850006,144.274993,873785.0
1670602800,0,2022-12-09 16:20:00,144.270004,144.550003,144.190002,144.450103,817677.0
1670603100,0,2022-12-09 16:25:00,144.460006,144.649993,144.389999,144.582,907155.0
1670603400,0,2022-12-09 16:30:00,144.580001,144.669998,144.36,144.429992,787167.0
1670603700,0,2022-12-09 16:35:00,144.449996,144.699996,144.220092,144.372192,795861.0
1670604000,0,2022-12-09 16:40:00,144.375,144.690002,144.240005,144.660003,724107.0
1670604300,0,2022-12-09 16:45:00,144.679992,144.970001,144.460006,144.869995,1116409.0
1670604600,0,2022-12-09 16:50:00,144.880004,145.119995,144.86,144.975494,1061048.0
1670604900,0,2022-12-09 16:55:00,144.979995,145.050003,144.869995,145.009002,658954.0
1670605200,0,2022-12-09 17:00:00,145.009994,145.139999,144.930694,145.010406,634973.0
1670605500,0,2022-12-09 17:05:00,145.009994,145.270004,144.979995,145.240005,748611.0
1670605800,0,2022-12-09 17:10:00,145.2341,145.570007,145.229995,145.429992,816947.0
1670606100,0,2022-12-09 17:15:00,145.419998,145.429992,145.029998,145.220001,664801.0
1670606400,0,2022-12-09 17:20:00,145.225006,145.225006,144.889999,144.919998,650795.0
1670606700,0,2022-12-09 17:25:00,144.925003,145.139999,144.75,144.830001,517613.0
1670607000,0,2022-12-09 17:30:00,144.830001,145.0,144.800003,144.889999,369962.0
1670607300,0,2022-12-09 17:35:00,144.881896,145.009994,144.800003,144.992004,454085.0
1670607600,0,2022-12-09 17:40:00,144.996002,145.080001,144.639999,144.759994,582093.0
1670607900,0,2022-12-09 17:45:00,144.770004,144.970001,144.630004,144.647003,513530.0
1670608200,0,2022-12-09 17:50:00,144.639999,144.660003,144.389999,144.389999,501568.0
1670608500,0,2022-12-09 17:55:00,144.389999,144.550003,144.380004,144.438796,353134.0
1670608800,0,2022-12-09 18:00:00,144.434692,144.434692,143.970001,144.259994,865300.0
1670609100,0,2022-12-09 18:05:00,144.259994,144.289993,144.020004,144.076202,536420.0
1670609400,0,2022-12-09 18:10:00,144.078994,144.11,143.869995,144.060104,672351.0
1670609700,0,2022-12-09 18:15:00,144.070007,144.259994,144.039993,144.189895,487180.0
1670610000,0,2022-12-09 18:20:00,144.179992,144.25,143.979995,143.990005,412051.0
1670610300,0,2022-12-09 18:25:00,143.979995,144.139999,143.839996,144.11,554490.0
1670610600,0,2022-12-09 18:30:00,144.116592,144.399993,144.050003,144.259994,501191.0
1670610900,0,2022-12-09 18:35:00,144.270004,144.470001,144.259994,144.414993,356866.0
1670611200,0,2022-12-09 18:40:00,144.425003,144.470001,144.11,144.244201,500244.0
1670611500,0,2022-12-09 18:45:00,144.244995,144.324996,144.11,144.264999,399774.0
1670611800,0,2022-12-09 18:50:00,144.260894,144.399993,144.149993,144.219894,352815.0
1670612100,0,2022-12-09 18:55:00,144.210006,144.285003,144.102096,144.199996,340691.0
1670612400,0,2022-12-09 19:00:00,144.195007,144.249893,143.899993,143.990005,460254.0
1670612700,0,2022-12-09 19:05:00,143.988494,144.11,143.75,143.990005,657039.0
1670613000,0,2022-12-09 19:10:00,143.979995,144.240005,143.830001,144.235,463798.0
1670613300,0,2022-12-09 19:15:00,144.233901,144.289993,144.130004,144.214996,423726.0
1670613600,0,2022-12-09 19:20:00,144.220092,144.260696,144.020004,144.203002,388398.0
1670613900,0,2022-12-09 19:25:00,144.210006,144.320007,144.169998,144.214996,377824.0
1670614200,0,2022-12-09 19:30:00,144.220001,144.220001,144.020401,144.115005,380487.0
1670614500,0,2022-12-09 19:35:00,144.119995,144.266799,144.029998,144.085006,408660.0
1670614800,0,2022-12-09 19:40:00,144.089996,144.095001,143.899993,144.005004,447369.0
1670615100,0,2022-12-09 19:45:00,144.009994,144.169998,143.929992,144.024993,393129.0
1670615400,0,2022-12-09 19:50:00,144.020004,144.020004,143.789993,143.910003,434535.0
1670615700,0,2022-12-09 19:55:00,143.918304,143.990005,143.770004,143.850006,465999.0
1670616000,0,2022-12-09 20:00:00,143.839996,144.084304,143.800003,144.029998,513287.0
1670616300,0,2022-12-09 20:05:00,144.029998,144.149993,143.880004,143.994995,529743.0
1670616600,0,2022-12-09 20:10:00,143.990005,144.104293,143.854995,144.014999,503238.0
1670616900,0,2022-12-09 20:15:00,144.014999,144.089996,143.910003,143.929595,569245.0
1670617200,0,2022-12-09 20:20:00,143.929992,143.979995,143.770004,143.800003,529736.0
1670617500,0,2022-12-09 20:25:00,143.789993,143.839996,143.589996,143.600006,584166.0
1670617800,0,2022-12-09 20:30:00,143.595703,143.729995,143.470001,143.589996,715598.0
1670618100,0,2022-12-09 20:35:00,143.589996,143.61,143.169998,143.249893,804986.0
1670618400,0,2022-12-09 20:40:00,143.240005,143.240005,142.809997,142.889999,1076860.0
1670618700,0,2022-12-09 20:45:00,142.889999,143.070007,142.731994,142.789505,933529.0
1670619000,0,2022-12-09 20:50:00,142.770004,142.779998,142.36,142.550003,2084642.0
1670619300,0,2022-12-09 20:55:00,142.550003,142.570007,142.070007,142.190002,2670578.0
1670855400,0,2022-12-12 14:30:00,142.75,142.759994,142.25,142.590103,2783898.0
1670855700,0,2022-12-12 14:35:00,142.160003,142.679992,141.729995,141.759994,1073247.0
1670856000,0,2022-12-12 14:40:00,141.764999,141.970001,141.669998,141.789993,772427.0
1670856300,0,2022-12-12 14:45:00,141.789993,142.349899,141.639999,142.253906,1140734.0
1670856600,0,2022-12-12 14:50:00,142.240097,142.520004,142.080001,142.229995,983246.0
1670856900,0,2022-12-12 14:55:00,142.240402,142.740005,142.050003,142.670196,998545.0
1670857200,0,2022-12-12 15:00:00,142.679,142.740005,142.320007,142.479904,777253.0
1670857500,0,2022-12-12 15:05:00,142.470001,142.550003,142.330001,142.509994,716195.0
1670857800,0,2022-12-12 15:10:00,142.505004,142.880004,142.440002,142.740005,978299.0
1670858100,0,2022-12-12 15:15:00,142.729995,142.729995,142.190002,142.389999,841321.0
1670858400,0,2022-12-12 15:20:00,142.380004,142.389495,142.0,142.069107,614040.0
1670858700,0,2022-12-12 15:25:00,142.0634,142.449996,141.970993,142.125,734754.0
1670859000,0,2022-12-12 15:30:00,142.125,142.130004,141.720001,141.789993,588921.0
1670859300,0,2022-12-12 15:35:00,141.780105,141.919998,141.589996,141.801101,943130.0
1670859600,0,2022-12-12 15:40:00,141.800003,141.820007,141.470001,141.589996,639455.0
1670859900,0,2022-12-12 15:45:00,141.570007,141.588302,141.070007,141.169998,2086417.0
1670860200,0,2022-12-12 15:50:00,141.169998,141.440002,141.059997,141.419998,1080188.0
1670860500,0,2022-12-12 15:55:00,141.419998,141.798294,141.389999,141.764999,887868.0
1670860800,0,2022-12-12 16:00:00,141.770004,142.049896,141.729995,141.970001,990817.0
1670861100,0,2022-12-12 16:05:00,141.979995,142.470001,141.940002,142.274993,857309.0
1670861400,0,2022-12-12 16:10:00,142.270004,142.389999,142.160003,142.330001,473971.0
1670861700,0,2022-12-12 16:15:00,142.339996,142.375,142.149993,142.229995,397267.0
1670862000,0,2022-12-12 16:20:00,142.240005,142.447799,142.235702,142.350006,444651.0
1670862300,0,2022-12-12 16:25:00,142.350006,142.417205,142.11,142.130004,477213.0
1670862600,0,2022-12-12 16:30:00,142.139999,142.149398,141.839996,141.919998,508974.0
1670862900,0,2022-12-12 16:35:00,141.909896,141.970001,141.800003,141.907592,380741.0
1670863200,0,2022-12-12 16:40:00,141.899993,142.139999,141.839996,142.134994,457513.0
1670863500,0,2022-12-12 16:45:00,142.130004,142.279998,142.050003,142.054992,516945.0
1670863800,0,2022-12-12 16:50:00,142.050003,142.130004,141.929992,141.960006,382448.0
1670864100,0,2022-12-12 16:55:00,141.955001,142.0,141.839996,141.945007,601781.0
1670864400,0,2022-12-12 17:00:00,141.948104,142.220001,141.839996,142.148406,458826.0
1670864700,0,2022-12-12 17:05:00,142.160003,142.160003,141.899993,141.979995,588725.0
1670865000,0,2022-12-12 17:10:00,141.979995,142.014999,141.86,141.918594,307090.0
1670865300,0,2022-12-12 17:15:00,141.919998,142.149993,141.910003,142.149993,324465.0
1670865600,0,2022-12-12 17:20:00,142.151199,142.178497,142.035003,142.050003,372075.0
1670865900,0,2022-12-12 17:25:00,142.059997,142.117599,141.970001,142.039993,339213.0
1670866200,0,2022-12-12 17:30:00,142.029998,142.279907,141.949996,142.279907,528431.0
1670866500,0,2022-12-12 17:35:00,142.270004,142.367294,142.218597,142.315002,437755.0
1670866800,0,2022-12-12 17:40:00,142.309997,142.449996,142.240005,142.335006,391115.0
1670867100,0,2022-12-12 17:45:00,142.339904,142.389999,142.270004,142.276,269516.0
1670867400,0,2022-12-12 17:50:00,142.274993,142.300003,142.139999,142.229995,445374.0
1670867700,0,2022-12-12 17:55:00,142.235,142.410003,142.214996,142.279907,344778.0
1670868000,0,2022-12-12 18:00:00,142.277297,142.690002,142.149993,142.169998,869562.0
1670868300,0,2022-12-12 18:05:00,142.160003,142.305999,142.044998,142.235,617843.0
1670868600,0,2022-12-12 18:10:00,142.229995,142.289901,142.080001,142.169998,343623.0
1670868900,0,2022-12-12 18:15:00,142.164001,142.309997,142.11,142.221099,352669.0
1670869200,0,2022-12-12 18:20:00,142.229995,142.440002,142.190002,142.300003,341974.0
1670869500,0,2022-12-12 18:25:00,142.304992,142.3759,142.240005,142.365005,271843.0
1670869800,0,2022-12-12 18:30:00,142.36,142.479995,142.25,142.390106,442637.0
1670870100,0,2022-12-12 18:35:00,142.399993,142.449996,142.220001,142.304992,333053.0
1670870400,0,2022-12-12 18:40:00,142.300003,142.470001,142.285003,142.449996,277943.0
1670870700,0,2022-12-12 18:45:00,142.449996,142.770004,142.399993,142.769897,610303.0
1670871000,0,2022-12-12 18:50:00,142.764999,142.884994,142.720001,142.759994,520969.0
1670871300,0,2022-12-12 18:55:00,142.759994,142.849899,142.669998,142.699996,487980.0
1670871600,0,2022-12-12 19:00:00,142.710006,142.720001,142.509994,142.628997,473968.0
1670871900,0,2022-12-12 19:05:00,142.628494,142.710006,142.544998,142.649993,414056.0
1670872200,0,2022-12-12 19:10:00,142.639999,142.669998,142.389999,142.630004,537238.0
1670872500,0,2022-12-12 19:15:00,142.639999,142.679992,142.570007,142.61,345879.0
1670872800,0,2022-12-12 19:20:00,142.615005,142.679992,142.539993,142.639999,352840.0
1670873100,0,2022-12-12 19:25:00,142.634994,142.785003,142.61,142.654998,537166.0
1670873400,0,2022-12-12 19:30:00,142.659606,142.729995,142.570007,142.729995,493541.0
1670873700,0,2022-12-12 19:35:00,142.729995,142.949996,142.720001,142.949996,595682.0
1670874000,0,2022-12-12 19:40:00,142.949996,143.210006,142.929992,143.205001,901915.0
1670874300,0,2022-12-12 19:45:00,143.205001,143.460006,143.199996,143.294998,868654.0
1670874600,0,2022-12-12 19:50:00,143.289993,143.699996,143.255004,143.690994,873936.0
1670874900,0,2022-12-12 19:55:00,143.695007,143.929992,143.690002,143.815002,907531.0
1670875200,0,2022-12-12 20:00:00,143.820007,143.960006,143.669998,143.710006,711747.0
1670875500,0,2022-12-12 20:05:00,143.720001,143.889099,143.669998,143.798492,596360.0
1670875800,0,2022-12-12 20:10:00,143.800003,143.949996,143.600006,143.619995,841062.0
1670876100,0,2022-12-12 20:15:00,143.627197,143.669998,143.479995,143.639999,716286.0
1670876400,0,2022-12-12 20:20:00,143.630004,144.089996,143.589996,144.089996,783301.0
1670876700,0,2022-12-12 20:25:00,144.085006,144.149993,143.889999,143.912399,766664.0
1670877000,0,2022-12-12 20:30:00,143.919998,144.039993,143.86,143.979995,704842.0
1670877300,0,2022-12-12 20:35:00,143.979995,144.100006,143.869995,144.029998,672452.0
1670877600,0,2022-12-12 20:40:00,144.039901,144.039901,143.720092,143.800003,823349.0
1670877900,0,2022-12-12 20:45:00,143.800003,143.990005,143.720001,143.945007,3467626.0
1670878200,0,2022-12-12 20:50:00,143.934997,144.0699,143.660003,143.945007,1387718.0
1670878500,0,2022-12-12 20:55:00,143.940002,144.5,143.940002,144.494995,2763830.0
1670941800,0,2022-12-13 14:30:00,149.5,149.880004,148.940002,149.11,6393443.0
1670942100,0,2022-12-13 14:35:00,149.119995,149.570007,148.785003,149.137207,1955486.0
1670942400,0,2022-12-13 14:40:00,149.130004,149.649993,148.979995,149.449996,1973381.0
1670942700,0,2022-12-13 14:45:00,149.460006,149.969192,149.070007,149.1501,1628879.0
1670943000,0,2022-12-13 14:50:00,149.169998,149.699996,148.970001,149.514999,1440568.0
1670943300,0,2022-12-13 14:55:00,149.529998,149.690002,149.169998,149.289993,1281305.0
1670943600,0,2022-12-13 15:00:00,149.289993,149.369995,148.5,148.759994,1651652.0
1670943900,0,2022-12-13 15:05:00,148.744995,148.748992,147.940002,148.570007,1730100.0
1670944200,0,2022-12-13 15:10:00,148.559997,148.970001,148.270004,148.839996,1053091.0
1670944500,0,2022-12-13 15:15:00,148.830001,149.070007,148.679992,149.009994,1144113.0
1670944800,0,2022-12-13 15:20:00,149.005004,149.039993,148.350006,148.630004,1221735.0
1670945100,0,2022-12-13 15:25:00,148.625,148.759994,147.994995,148.089996,1772023.0
1670945400,0,2022-12-13 15:30:00,148.080093,148.229995,147.550003,148.210006,1117745.0
1670945700,0,2022-12-13 15:35:00,148.220001,148.220001,146.929992,146.929992,984160.0
1670946000,0,2022-12-13 15:40:00,146.929992,147.460006,146.910003,147.449996,1112769.0
1670946300,0,2022-12-13 15:45:00,147.460006,147.919998,147.320495,147.470001,1040259.0
1670946600,0,2022-12-13 15:50:00,147.470001,147.86,147.339996,147.5475,817776.0
1670946900,0,2022-12-13 15:55:00,147.539993,147.940002,147.36,147.86,1780276.0
1670947200,0,2022-12-13 16:00:00,147.869995,148.0,147.5,147.740005,705297.0
1670947500,0,2022-12-13 16:05:00,147.75,147.880004,147.279998,147.660003,873505.0
1670947800,0,2022-12-13 16:10:00,147.660003,148.270004,147.61,148.229003,863018.0
1670948100,0,2022-12-13 16:15:00,148.220001,148.349594,147.990005,148.024993,925662.0
1670948400,0,2022-12-13 16:20:00,148.020004,148.108703,147.470001,147.509994,781179.0
1670948700,0,2022-12-13 16:25:00,147.520004,147.735,147.350006,147.559997,837492.0
1670949000,0,2022-12-13 16:30:00,147.565002,148.089996,147.561706,147.975006,792533.0
1670949300,0,2022-12-13 16:35:00,147.979995,148.1082,147.572799,147.6501,1518536.0
1670949600,0,2022-12-13 16:40:00,147.645004,147.679992,147.139999,147.189895,583447.0
1670949900,0,2022-12-13 16:45:00,147.169998,147.210006,145.880004,146.210006,1350668.0
1670950200,0,2022-12-13 16:50:00,146.210006,146.287994,145.740005,145.940002,1013609.0
1670950500,0,2022-12-13 16:55:00,145.945098,146.210006,145.667999,146.199996,833468.0
1670950800,0,2022-12-13 17:00:00,146.200805,146.320007,146.020004,146.199996,578812.0
1670951100,0,2022-12-13 17:05:00,146.199996,146.369995,145.690002,145.699996,614185.0
1670951400,0,2022-12-13 17:10:00,145.695495,145.706802,144.949996,145.380004,1316923.0
1670951700,0,2022-12-13 17:15:00,145.369995,145.410003,144.61,144.649993,941877.0
1670952000,0,2022-12-13 17:20:00,144.649993,145.320007,144.61,144.910003,1897133.0
1670952300,0,2022-12-13 17:25:00,144.910003,145.11,144.690002,144.800003,575524.0
1670952600,0,2022-12-13 17:30:00,144.794998,144.830001,144.240005,144.578903,937199.0
1670952900,0,2022-12-13 17:35:00,144.550003,145.11,144.479995,145.089004,775165.0
1670953200,0,2022-12-13 17:40:00,145.080001,145.169998,144.639999,145.140106,928701.0
1670953500,0,2022-12-13 17:45:00,145.139999,145.309997,144.429992,144.479995,914663.0
1670953800,0,2022-12-13 17:50:00,144.477401,145.050003,144.470001,144.779998,846763.0
1670954100,0,2022-12-13 17:55:00,144.779998,145.179992,144.710006,145.065002,577773.0
1670954400,0,2022-12-13 18:00:00,145.080001,145.399993,144.770004,144.929992,820552.0
1670954700,0,2022-12-13 18:05:00,144.940002,145.0,144.529998,144.690002,524564.0
1670955000,0,2022-12-13 18:10:00,144.690002,145.050003,144.669998,144.910003,514249.0
1670955300,0,2022-12-13 18:15:00,144.919998,145.460006,144.850006,145.309997,642537.0
1670955600,0,2022-12-13 18:20:00,145.302001,145.399993,145.050003,145.370803,600353.0
1670955900,0,2022-12-13 18:25:00,145.380004,145.630004,145.190002,145.544998,611931.0
1670956200,0,2022-12-13 18:30:00,145.539993,145.770004,145.440002,145.440002,625845.0
1670956500,0,2022-12-13 18:35:00,145.470001,145.619995,145.270004,145.5,466746.0
1670956800,0,2022-12-13 18:40:00,145.479995,145.660003,145.220001,145.600006,479304.0
1670957100,0,2022-12-13 18:45:00,145.619995,145.639999,145.120193,145.279998,484980.0
1670957400,0,2022-12-13 18:50:00,145.289993,145.449996,144.839996,144.899993,594676.0
1670957700,0,2022-12-13 18:55:00,144.899993,145.389892,144.869995,145.300003,536638.0
1670958000,0,2022-12-13 19:00:00,145.300003,145.490005,145.039993,145.360107,1351959.0
1670958300,0,2022-12-13 19:05:00,145.36,145.429992,144.559997,144.619995,1152082.0
1670958600,0,2022-12-13 19:10:00,144.619995,144.940002,144.279998,144.759994,1232371.0
1670958900,0,2022-12-13 19:15:00,144.75,145.070007,144.651199,144.910003,617955.0
1670959200,0,2022-12-13 19:20:00,144.919998,145.000106,144.630004,145.000106,539230.0
1670959500,0,2022-12-13 19:25:00,144.990005,145.209899,144.940002,145.100006,577515.0
1670959800,0,2022-12-13 19:30:00,145.089996,145.270004,144.979995,145.11,589314.0
1670960100,0,2022-12-13 19:35:00,145.11,145.550003,145.100006,145.529998,620631.0
1670960400,0,2022-12-13 19:40:00,145.529998,146.139999,145.410003,145.929992,1218038.0
1670960700,0,2022-12-13 19:45:00,145.929992,145.970001,145.669998,145.679992,556199.0
1670961000,0,2022-12-13 19:50:00,145.670104,145.6763,145.050003,145.070007,822861.0
1670961300,0,2022-12-13 19:55:00,145.070007,145.210006,144.990005,145.145004,775735.0
1670961600,0,2022-12-13 20:00:00,145.139999,145.139999,144.449996,144.514999,1038609.0
1670961900,0,2022-12-13 20:05:00,144.509994,144.789993,144.320007,144.690002,931829.0
1670962200,0,2022-12-13 20:10:00,144.700393,144.798202,144.509994,144.647094,598090.0
1670962500,0,2022-12-13 20:15:00,144.649993,145.36,144.600006,145.235,922650.0
1670962800,0,2022-12-13 20:20:00,145.233993,145.399993,145.059997,145.285003,762682.0
1670963100,0,2022-12-13 20:25:00,145.281494,145.419906,145.059997,145.410003,613505.0
1670963400,0,2022-12-13 20:30:00,145.399993,145.800003,145.375,145.649993,989224.0
1670963700,0,2022-12-13 20:35:00,145.660003,145.710006,145.130004,145.25,939391.0
1670964000,0,2022-12-13 20:40:00,145.259994,145.580001,145.139999,145.544998,723241.0
1670964300,0,2022-12-13 20:45:00,145.544998,145.919998,145.330001,145.339996,963070.0
1670964600,0,2022-12-13 20:50:00,145.339996,145.970001,145.339996,145.759994,1318452.0
1670964900,0,2022-12-13 20:55:00,145.75,145.764999,145.270004,145.470001,2025775.0
1671028200,0,2022-12-14 14:30:00,145.350006,145.759994,145.070007,145.744995,1788823.0
1671028500,0,2022-12-14 14:35:00,145.754394,146.100006,145.600006,145.809997,855456.0
1671028800,0,2022-12-14 14:40:00,145.820205,145.945007,145.600006,145.710006,648119.0
1671029100,0,2022-12-14 14:45:00,145.720001,145.899993,145.419998,145.764999,709627.0
1671029400,0,2022-12-14 14:50:00,145.770004,146.207702,145.710098,146.169998,867865.0
1671029700,0,2022-12-14 14:55:00,146.160003,146.419998,146.020202,146.304992,865989.0
1671030000,0,2022-12-14 15:00:00,146.300003,146.300003,146.044998,146.235,659917.0
1671030300,0,2022-12-14 15:05:00,146.240005,146.654998,146.210296,146.460006,705681.0
1671030600,0,2022-12-14 15:10:00,146.470001,146.61,146.441894,146.485,556336.0
1671030900,0,2022-12-14 15:15:00,146.490005,146.559997,145.899993,146.339996,933785.0
1671031200,0,2022-12-14 15:20:00,146.341003,146.380004,146.070007,146.080001,569713.0
1671031500,0,2022-12-14 15:25:00,146.085006,146.339706,145.895004,146.0,623361.0
1671031800,0,2022-12-14 15:30:00,146.009994,146.029998,145.639999,145.809997,591839.0
1671032100,0,2022-12-14 15:35:00,145.800094,146.039993,145.800003,145.929504,535643.0
1671032400,0,2022-12-14 15:40:00,145.925003,146.25,145.839996,146.145004,662284.0
1671032700,0,2022-12-14 15:45:00,146.149993,146.369995,146.110107,146.262207,682517.0
1671033000,0,2022-12-14 15:50:00,146.266204,146.384994,145.970001,146.022399,805244.0
1671033300,0,2022-12-14 15:55:00,146.020004,146.080001,145.759994,145.999893,585558.0
1671033600,0,2022-12-14 16:00:00,145.990005,146.36,145.960006,146.246597,2145698.0
1671033900,0,2022-12-14 16:05:00,146.240005,146.242294,145.759994,145.800003,533241.0
1671034200,0,2022-12-14 16:10:00,145.786605,145.889999,145.690093,145.798995,525485.0
1671034500,0,2022-12-14 16:15:00,145.789993,145.820007,145.580001,145.809997,504215.0
1671034800,0,2022-12-14 16:20:00,145.800003,145.944107,145.679992,145.930404,446449.0
1671035100,0,2022-12-14 16:25:00,145.929992,146.139999,145.720001,146.074996,587901.0
1671035400,0,2022-12-14 16:30:00,146.070007,146.100006,145.835006,145.910003,512886.0
1671035700,0,2022-12-14 16:35:00,145.9104,146.11,145.820007,146.059005,402935.0
1671036000,0,2022-12-14 16:40:00,146.059997,146.229995,146.049896,146.119995,613865.0
1671036300,0,2022-12-14 16:45:00,146.095001,146.139892,145.960006,146.039993,339160.0
1671036600,0,2022-12-14 16:50:00,146.039993,146.130004,145.850006,145.884994,386949.0
1671036900,0,2022-12-14 16:55:00,145.880004,146.009994,145.850006,145.929992,302646.0
1671037200,0,2022-12-14 17:00:00,145.929992,145.940002,145.710006,145.710098,338160.0
1671037500,0,2022-12-14 17:05:00,145.719894,145.869995,145.679992,145.86,351999.0
1671037800,0,2022-12-14 17:10:00,145.850006,145.875,145.669998,145.789993,296432.0
1671038100,0,2022-12-14 17:15:00,145.787796,145.809997,145.570007,145.729995,332612.0
1671038400,0,2022-12-14 17:20:00,145.729995,145.800003,145.649993,145.705001,367405.0
1671038700,0,2022-12-14 17:25:00,145.699996,145.779998,145.420104,145.5,415250.0
1671039000,0,2022-12-14 17:30:00,145.501403,145.599899,145.415603,145.479995,274152.0
1671039300,0,2022-12-14 17:35:00,145.485,145.539993,145.330001,145.5,313733.0
1671039600,0,2022-12-14 17:40:00,145.509994,145.580001,145.365005,145.496307,406950.0
1671039900,0,2022-12-14 17:45:00,145.483306,145.5,145.36,145.4001,261825.0
1671040200,0,2022-12-14 17:50:00,145.399993,145.479995,145.259506,145.350006,394816.0
1671040500,0,2022-12-14 17:55:00,145.351501,145.440002,145.294998,145.300003,275927.0
1671040800,0,2022-12-14 18:00:00,145.309997,145.653396,145.274703,145.619995,541104.0
1671041100,0,2022-12-14 18:05:00,145.61,145.720001,145.589996,145.699996,453063.0
1671041400,0,2022-12-14 18:10:00,145.679992,145.789993,145.440002,145.440002,555866.0
1671041700,0,2022-12-14 18:15:00,145.447097,145.600006,145.330001,145.479995,539612.0
1671042000,0,2022-12-14 18:20:00,145.478805,145.690002,145.470001,145.604003,839957.0
1671042300,0,2022-12-14 18:25:00,145.600006,145.839996,145.550796,145.800003,342058.0
1671042600,0,2022-12-14 18:30:00,145.800003,146.100006,145.789993,146.070007,581110.0
1671042900,0,2022-12-14 18:35:00,146.0802,146.600006,146.039993,146.384994,765084.0
1671043200,0,2022-12-14 18:40:00,146.399993,146.479995,146.199996,146.410003,599789.0
1671043500,0,2022-12-14 18:45:00,146.410003,146.449996,146.289993,146.309997,435971.0
1671043800,0,2022-12-14 18:50:00,146.320007,146.389999,146.089996,146.335006,1601597.0
1671044100,0,2022-12-14 18:55:00,146.330001,146.630004,146.270004,146.316192,744815.0
1671044400,0,2022-12-14 19:00:00,146.350006,146.369995,142.809997,143.630004,3226536.0
1671044700,0,2022-12-14 19:05:00,143.61,143.850006,142.639999,143.089996,1912871.0
1671045000,0,2022-12-14 19:10:00,143.080001,143.875,142.830001,143.509994,1593989.0
1671045300,0,2022-12-14 19:15:00,143.539993,143.714996,143.199996,143.289993,1047519.0
1671045600,0,2022-12-14 19:20:00,143.289993,143.410003,142.839996,143.014999,885298.0
1671045900,0,2022-12-14 19:25:00,143.009994,143.349899,142.910003,143.100006,1152857.0
1671046200,0,2022-12-14 19:30:00,143.119995,143.210006,141.160003,141.240005,2066820.0
1671046500,0,2022-12-14 19:35:00,141.268997,142.410003,141.189102,142.270004,2086439.0
1671046800,0,2022-12-14 19:40:00,142.289993,143.389999,141.759994,142.847503,2479447.0
1671047100,0,2022-12-14 19:45:00,142.839996,143.059997,142.059997,142.529998,1974093.0
1671047400,0,2022-12-14 19:50:00,142.5699,142.970001,142.139999,142.600006,1382316.0
1671047700,0,2022-12-14 19:55:00,142.625,142.889999,142.320007,142.695007,1187299.0
1671048000,0,2022-12-14 20:00:00,142.710006,143.850006,142.410003,143.720001,1542740.0
1671048300,0,2022-12-14 20:05:00,143.710006,143.729995,143.11,143.490005,985738.0
1671048600,0,2022-12-14 20:10:00,143.5,145.080001,143.429992,144.490005,2063849.0
1671048900,0,2022-12-14 20:15:00,144.490005,144.559997,143.529998,144.034606,1254221.0
1671049200,0,2022-12-14 20:20:00,144.039993,144.179992,143.679199,143.759994,918657.0
1671049500,0,2022-12-14 20:25:00,143.772705,143.869995,142.589996,142.609802,1245684.0
1671049800,0,2022-12-14 20:30:00,142.589996,142.75,142.190002,142.589996,1530375.0
1671050100,0,2022-12-14 20:35:00,142.589996,142.949996,142.259994,142.700103,1089304.0
1671050400,0,2022-12-14 20:40:00,142.720001,143.320007,142.600006,143.300003,1208430.0
1671050700,0,2022-12-14 20:45:00,143.285003,143.330001,142.759994,143.229995,1185260.0
1671051000,0,2022-12-14 20:50:00,143.210006,143.839294,143.100006,143.490005,1563721.0
1671051300,0,2022-12-14 20:55:00,143.490005,143.570007,143.139999,143.220001,2409907.0
1671114600,0,2022-12-15 14:30:00,141.5,141.669998,140.25,140.369995,3529561.0
1671114900,0,2022-12-15 14:35:00,140.359497,140.550003,139.740005,140.039993,2260666.0
1671115200,0,2022-12-15 14:40:00,140.024993,140.220001,139.75,139.990005,1782855.0
1671115500,0,2022-12-15 14:45:00,140.0,140.117996,139.289993,139.309997,1591506.0
1671115800,0,2022-12-15 14:50:00,139.320007,139.660003,139.309997,139.389999,1156956.0
1671116100,0,2022-12-15 14:55:00,139.380004,139.589996,138.899993,139.080001,1737267.0
1671116400,0,2022-12-15 15:00:00,139.100006,139.125,138.500106,138.539993,1380666.0
1671116700,0,2022-12-15 15:05:00,138.539993,138.929992,138.490005,138.850006,1296105.0
1671117000,0,2022-12-15 15:10:00,138.845001,139.139999,138.75,138.86,1570419.0
1671117300,0,2022-12-15 15:15:00,138.869094,139.339996,138.720001,139.330001,1201267.0
1671117600,0,2022-12-15 15:20:00,139.320007,139.350006,138.970001,139.029998,991691.0
1671117900,0,2022-12-15 15:25:00,139.029998,139.059997,138.759994,138.870101,811514.0
1671118200,0,2022-12-15 15:30:00,138.869995,138.880004,138.460006,138.630004,1206318.0
1671118500,0,2022-12-15 15:35:00,138.632202,139.129898,138.605804,139.100006,884209.0
1671118800,0,2022-12-15 15:40:00,139.100097,139.36,139.050003,139.220001,1039992.0
1671119100,0,2022-12-15 15:45:00,139.220001,139.380004,138.957107,138.990005,840087.0
1671119400,0,2022-12-15 15:50:00,138.995498,139.039993,138.809997,139.001205,856125.0
1671119700,0,2022-12-15 15:55:00,139.005004,139.035003,138.639999,138.770004,971176.0
1671120000,0,2022-12-15 16:00:00,138.779998,139.089996,138.699996,138.710006,1360305.0
1671120300,0,2022-12-15 16:05:00,138.714996,138.720001,138.119995,138.270004,1179468.0
1671120600,0,2022-12-15 16:10:00,138.270004,138.395004,138.0,138.070098,922375.0
1671120900,0,2022-12-15 16:15:00,138.070007,138.289993,137.940002,138.123992,1853273.0
1671121200,0,2022-12-15 16:20:00,138.130004,138.220001,137.994995,138.050003,725500.0
1671121500,0,2022-12-15 16:25:00,138.054992,138.309997,138.0,138.249099,946160.0
1671121800,0,2022-12-15 16:30:00,138.25,138.309997,138.024993,138.229995,640376.0
1671122100,0,2022-12-15 16:35:00,138.220001,138.399993,138.080001,138.247894,706744.0
1671122400,0,2022-12-15 16:40:00,138.248001,138.279998,137.910003,138.029998,837384.0
1671122700,0,2022-12-15 16:45:00,138.030593,138.25,137.850006,137.909805,872585.0
1671123000,0,2022-12-15 16:50:00,137.909194,138.130004,137.830001,137.899703,855606.0
1671123300,0,2022-12-15 16:55:00,137.889999,138.005004,137.710006,137.869995,778435.0
1671123600,0,2022-12-15 17:00:00,137.865005,138.199996,137.820007,137.949996,684443.0
1671123900,0,2022-12-15 17:05:00,137.945205,138.134994,137.899993,138.004806,481154.0
1671124200,0,2022-12-15 17:10:00,138.0,138.11,137.8264,138.074996,581706.0
1671124500,0,2022-12-15 17:15:00,138.089996,138.227706,138.003402,138.146194,544823.0
1671124800,0,2022-12-15 17:20:00,138.149703,138.149703,137.820007,137.824996,659829.0
1671125100,0,2022-12-15 17:25:00,137.820007,138.0,137.809997,137.899993,543410.0
1671125400,0,2022-12-15 17:30:00,137.889999,138.179992,137.850006,138.009994,662605.0
1671125700,0,2022-12-15 17:35:00,138.014999,138.100006,137.740005,137.850006,638564.0
1671126000,0,2022-12-15 17:40:00,137.839996,137.910003,137.619995,137.679992,544210.0
1671126300,0,2022-12-15 17:45:00,137.679992,137.744995,137.5,137.529495,792904.0
1671126600,0,2022-12-15 17:50:00,137.528503,137.679992,137.419998,137.494995,644249.0
1671126900,0,2022-12-15 17:55:00,137.494995,137.529998,137.210006,137.270004,775794.0
1671127200,0,2022-12-15 18:00:00,137.279998,137.369995,137.130004,137.199996,810439.0
1671127500,0,2022-12-15 18:05:00,137.200103,137.210006,136.839996,136.960006,1262709.0
1671127800,0,2022-12-15 18:10:00,136.964996,136.979995,136.710006,136.714996,678490.0
1671128100,0,2022-12-15 18:15:00,136.710403,136.960006,136.679992,136.729995,808783.0
1671128400,0,2022-12-15 18:20:00,136.729995,136.970001,136.690002,136.759506,595715.0
1671128700,0,2022-12-15 18:25:00,136.742202,136.970001,136.710006,136.964996,688062.0
1671129000,0,2022-12-15 18:30:00,136.960006,137.039993,136.770004,136.925003,679677.0
1671129300,0,2022-12-15 18:35:00,136.929992,137.220001,136.839996,137.134994,740155.0
1671129600,0,2022-12-15 18:40:00,137.130004,137.169998,136.639999,136.701705,975689.0
1671129900,0,2022-12-15 18:45:00,136.705001,136.850006,136.619995,136.649993,699490.0
1671130200,0,2022-12-15 18:50:00,136.650695,136.755004,136.5,136.615005,786205.0
1671130500,0,2022-12-15 18:55:00,136.619995,136.779998,136.539993,136.774993,755801.0
1671130800,0,2022-12-15 19:00:00,136.779998,136.889999,136.710006,136.710006,702499.0
1671131100,0,2022-12-15 19:05:00,136.720001,136.779998,136.520004,136.520004,640419.0
1671131400,0,2022-12-15 19:10:00,136.520004,136.690002,136.5,136.649993,565478.0
1671131700,0,2022-12-15 19:15:00,136.639999,136.669998,136.369995,136.3721,833257.0
1671132000,0,2022-12-15 19:20:00,136.375,136.509994,136.270004,136.298004,735748.0
1671132300,0,2022-12-15 19:25:00,136.289993,136.449996,136.190002,136.389999,864837.0
1671132600,0,2022-12-15 19:30:00,136.399993,136.779998,136.380004,136.707,831278.0
1671132900,0,2022-12-15 19:35:00,136.699996,137.089996,136.570007,136.800003,1024685.0
1671133200,0,2022-12-15 19:40:00,136.794998,137.0,136.759994,136.979995,723431.0
1671133500,0,2022-12-15 19:45:00,136.970001,136.979995,136.61,136.659896,673778.0
1671133800,0,2022-12-15 19:50:00,136.660003,136.789993,136.509994,136.744995,678204.0
1671134100,0,2022-12-15 19:55:00,136.748992,136.949996,136.679992,136.910003,787280.0
1671134400,0,2022-12-15 20:00:00,136.910003,137.25,136.880004,137.074996,1032876.0
1671134700,0,2022-12-15 20:05:00,137.074996,137.149993,136.960006,137.070007,729851.0
1671135000,0,2022-12-15 20:10:00,137.070007,137.11,136.669998,136.774993,987475.0
1671135300,0,2022-12-15 20:15:00,136.779998,136.964996,136.669998,136.705001,2334940.0
1671135600,0,2022-12-15 20:20:00,136.705001,136.910003,136.61,136.679901,857106.0
1671135900,0,2022-12-15 20:25:00,136.675003,137.190002,136.600006,137.125,1255962.0
1671136200,0,2022-12-15 20:30:00,137.129898,137.145004,136.919998,137.050003,945095.0
1671136500,0,2022-12-15 20:35:00,137.054992,137.080001,136.539993,136.669998,1229733.0
1671136800,0,2022-12-15 20:40:00,136.679992,136.740005,136.210006,136.225006,1554717.0
1671137100,0,2022-12-15 20:45:00,136.229995,136.389999,136.024993,136.130004,1617160.0
1671137400,0,2022-12-15 20:50:00,136.130004,136.440002,136.089996,136.440002,2419094.0
1671137700,0,2022-12-15 20:55:00,136.440002,136.669998,136.270004,136.440002,4096803.0
1671201000,0,2022-12-16 14:30:00,136.684997,137.520004,136.300003,136.595001,18268442.0
1671201300,0,2022-12-16 14:35:00,136.596603,136.899993,136.020004,136.029998,1498309.0
1671201600,0,2022-12-16 14:40:00,136.029998,136.440002,135.839996,136.070007,1457197.0
1671201900,0,2022-12-16 14:45:00,136.130004,137.490005,135.675003,137.389999,2003827.0
1671202200,0,2022-12-16 14:50:00,137.395797,137.589996,136.899993,137.574996,1446141.0
1671202500,0,2022-12-16 14:55:00,137.580001,137.649993,136.619995,136.634994,963845.0
1671202800,0,2022-12-16 15:00:00,136.631805,136.663101,135.809005,135.869903,1261662.0
1671203100,0,2022-12-16 15:05:00,135.869903,136.080001,135.320007,135.340103,1638105.0
1671203400,0,2022-12-16 15:10:00,135.339996,135.725006,135.289993,135.449996,1087526.0
1671203700,0,2022-12-16 15:15:00,135.460006,135.619995,135.229995,135.389999,1053484.0
1671204000,0,2022-12-16 15:20:00,135.389999,135.449996,134.843093,134.850997,1846098.0
1671204300,0,2022-12-16 15:25:00,134.86,135.580001,134.86,135.059997,1221777.0
1671204600,0,2022-12-16 15:30:00,135.070007,135.368896,134.852401,134.909896,915015.0
1671204900,0,2022-12-16 15:35:00,134.904998,135.289993,134.682006,135.139999,1283377.0
1671205200,0,2022-12-16 15:40:00,135.149993,135.373992,134.995498,135.264999,721661.0
1671205500,0,2022-12-16 15:45:00,135.25,135.324996,134.869995,134.899993,827322.0
1671205800,0,2022-12-16 15:50:00,134.906494,135.229995,134.824996,135.104995,657078.0
1671206100,0,2022-12-16 15:55:00,135.11,135.25,134.970001,135.139999,800547.0
1671206400,0,2022-12-16 16:00:00,135.139999,135.229995,134.779998,134.889999,748849.0
1671206700,0,2022-12-16 16:05:00,134.889999,135.059906,134.729995,134.755004,752483.0
1671207000,0,2022-12-16 16:10:00,134.75,135.080001,134.419998,135.051696,1278103.0
1671207300,0,2022-12-16 16:15:00,135.050003,135.169998,134.919998,135.124801,758278.0
1671207600,0,2022-12-16 16:20:00,135.139999,135.139999,134.529998,134.589996,717358.0
1671207900,0,2022-12-16 16:25:00,134.600006,134.850006,134.559997,134.639999,611393.0
1671208200,0,2022-12-16 16:30:00,134.639999,135.100006,134.630004,134.985,829043.0
1671208500,0,2022-12-16 16:35:00,134.979995,135.179992,134.949996,135.029998,642342.0
1671208800,0,2022-12-16 16:40:00,135.029998,135.089996,134.679992,134.815002,556304.0
1671209100,0,2022-12-16 16:45:00,134.820007,134.929992,134.36,134.419998,891328.0
1671209400,0,2022-12-16 16:50:00,134.410003,134.729995,134.410003,134.630004,679481.0
1671209700,0,2022-12-16 16:55:00,134.630004,134.639999,134.380004,134.535003,481005.0
1671210000,0,2022-12-16 17:00:00,134.529998,134.789993,134.479003,134.779998,623426.0
1671210300,0,2022-12-16 17:05:00,134.779998,134.839996,134.61,134.649993,522314.0
1671210600,0,2022-12-16 17:10:00,134.645004,134.800003,134.5,134.580001,585401.0
1671210900,0,2022-12-16 17:15:00,134.567199,134.859893,134.479995,134.809997,595637.0
1671211200,0,2022-12-16 17:20:00,134.809997,134.869995,134.630004,134.839996,596948.0
1671211500,0,2022-12-16 17:25:00,134.839996,134.910003,134.740005,134.869995,522513.0
1671211800,0,2022-12-16 17:30:00,134.880004,134.940002,134.730102,134.869995,476131.0
1671212100,0,2022-12-16 17:35:00,134.86,135.339904,134.810104,135.119995,722485.0
1671212400,0,2022-12-16 17:40:00,135.125,135.134994,134.705001,134.716903,654114.0
1671212700,0,2022-12-16 17:45:00,134.720001,134.744995,134.559997,134.625701,511895.0
1671213000,0,2022-12-16 17:50:00,134.625,134.669998,134.419998,134.449905,531188.0
1671213300,0,2022-12-16 17:55:00,134.440002,134.490005,134.259994,134.310195,731355.0
1671213600,0,2022-12-16 18:00:00,134.311004,134.390106,134.145004,134.195007,681955.0
1671213900,0,2022-12-16 18:05:00,134.190002,134.250106,134.070007,134.218994,718092.0
1671214200,0,2022-12-16 18:10:00,134.210006,134.320007,134.100006,134.210006,732649.0
1671214500,0,2022-12-16 18:15:00,134.210006,134.419998,134.145004,134.149993,628572.0
1671214800,0,2022-12-16 18:20:00,134.154998,134.229995,134.029998,134.039993,585741.0
1671215100,0,2022-12-16 18:25:00,134.029998,134.149993,133.940002,134.012802,973177.0
1671215400,0,2022-12-16 18:30:00,134.014999,134.259994,133.945007,134.179992,707948.0
1671215700,0,2022-12-16 18:35:00,134.169998,134.199996,133.990005,134.000701,564322.0
1671216000,0,2022-12-16 18:40:00,134.009902,134.149993,133.949996,134.009994,952510.0
1671216300,0,2022-12-16 18:45:00,134.020004,134.229995,133.979995,134.154998,684386.0
1671216600,0,2022-12-16 18:50:00,134.149993,134.199996,134.050003,134.190002,426033.0
1671216900,0,2022-12-16 18:55:00,134.195007,134.365005,134.139999,134.304992,682419.0
1671217200,0,2022-12-16 19:00:00,134.307998,134.475006,134.210006,134.235794,719909.0
1671217500,0,2022-12-16 19:05:00,134.240005,134.259994,134.080001,134.220001,667516.0
1671217800,0,2022-12-16 19:10:00,134.220001,134.460006,134.220001,134.445999,779640.0
1671218100,0,2022-12-16 19:15:00,134.440002,134.479995,134.309997,134.384994,896313.0
1671218400,0,2022-12-16 19:20:00,134.389999,134.399993,134.007507,134.020004,660310.0
1671218700,0,2022-12-16 19:25:00,134.024993,134.100006,133.970001,134.005004,760384.0
1671219000,0,2022-12-16 19:30:00,134.005004,134.050003,133.729995,133.774993,919508.0
1671219300,0,2022-12-16 19:35:00,133.785003,133.970001,133.779998,133.850006,451944.0
1671219600,0,2022-12-16 19:40:00,133.845001,133.919998,133.770004,133.879898,466791.0
1671219900,0,2022-12-16 19:45:00,133.86,133.960006,133.740005,133.958999,558452.0
1671220200,0,2022-12-16 19:50:00,133.960006,134.179992,133.960006,134.120101,920971.0
1671220500,0,2022-12-16 19:55:00,134.130004,134.539993,134.029998,134.369995,956305.0
1671220800,0,2022-12-16 20:00:00,134.36,134.520004,134.289993,134.365005,781648.0
1671221100,0,2022-12-16 20:05:00,134.36,134.399993,134.160003,134.175003,722583.0
1671221400,0,2022-12-16 20:10:00,134.179992,134.779998,134.130004,134.729995,1146891.0
1671221700,0,2022-12-16 20:15:00,134.735,134.990005,134.630706,134.634994,979149.0
1671222000,0,2022-12-16 20:20:00,134.630004,134.839996,134.550994,134.815002,786260.0
1671222300,0,2022-12-16 20:25:00,134.8199,134.970001,134.660003,134.878097,804750.0
1671222600,0,2022-12-16 20:30:00,134.880004,135.199996,134.839996,135.020004,1178997.0
1671222900,0,2022-12-16 20:35:00,135.009994,135.25,134.820007,135.100006,1015495.0
1671223200,0,2022-12-16 20:40:00,135.095001,135.320007,135.029495,135.035003,1255566.0
1671223500,0,2022-12-16 20:45:00,135.020004,135.210006,134.800003,134.880004,1689787.0
1671223800,0,2022-12-16 20:50:00,134.869995,135.449996,134.61,134.879898,3683874.0
1671224100,0,2022-12-16 20:55:00,134.869995,135.074996,134.449996,134.520004,4781646.0
1671460200,0,2022-12-19 14:30:00,134.645004,134.679992,133.970001,134.009994,2894527.0
1671460500,0,2022-12-19 14:35:00,134.009994,134.75,134.0,134.369995,1073944.0
1671460800,0,2022-12-19 14:40:00,134.369995,134.485,133.782302,134.089904,1222475.0
1671461100,0,2022-12-19 14:45:00,134.080001,134.080001,133.259994,133.350006,1289333.0
1671461400,0,2022-12-19 14:50:00,133.36,133.419998,133.050003,133.332397,1222603.0
1671461700,0,2022-12-19 14:55:00,133.339996,133.369995,133.021804,133.259994,891694.0
1671462000,0,2022-12-19 15:00:00,133.255004,133.264999,132.630004,132.700103,1388166.0
1671462300,0,2022-12-19 15:05:00,132.700698,132.720001,132.330001,132.408599,1319698.0
1671462600,0,2022-12-19 15:10:00,132.401596,132.660003,132.389999,132.619995,825526.0
1671462900,0,2022-12-19 15:15:00,132.61,132.800003,132.354995,132.493392,1260553.0
1671463200,0,2022-12-19 15:20:00,132.481292,132.990005,132.410003,132.940002,1259901.0
1671463500,0,2022-12-19 15:25:00,132.940002,132.990005,132.559997,132.630004,779371.0
1671463800,0,2022-12-19 15:30:00,132.619995,132.639892,132.169998,132.309906,1026225.0
1671464100,0,2022-12-19 15:35:00,132.309402,132.592193,132.080001,132.089797,1024976.0
1671464400,0,2022-12-19 15:40:00,132.089996,132.154998,131.889999,131.919998,1387751.0
1671464700,0,2022-12-19 15:45:00,131.914993,132.229995,131.895004,132.110595,742014.0
1671465000,0,2022-12-19 15:50:00,132.11,132.11,131.770004,131.929,869538.0
1671465300,0,2022-12-19 15:55:00,131.925003,132.149993,131.86,131.872802,853247.0
1671465600,0,2022-12-19 16:00:00,131.880004,131.910003,131.645004,131.654998,1070671.0
1671465900,0,2022-12-19 16:05:00,131.658004,131.759902,131.454895,131.565002,1402652.0
1671466200,0,2022-12-19 16:10:00,131.570007,131.889999,131.490005,131.744995,950146.0
1671466500,0,2022-12-19 16:15:00,131.733093,132.070007,131.733093,131.988296,827448.0
1671466800,0,2022-12-19 16:20:00,131.980102,132.080001,131.759994,132.025405,643044.0
1671467100,0,2022-12-19 16:25:00,132.020004,132.139999,131.820007,132.024993,598717.0
1671467400,0,2022-12-19 16:30:00,132.020004,132.020004,131.789993,131.880004,537592.0
1671467700,0,2022-12-19 16:35:00,131.869995,132.0,131.803405,131.925994,495949.0
1671468000,0,2022-12-19 16:40:00,131.9263,132.229995,131.740005,132.160003,1245635.0
1671468300,0,2022-12-19 16:45:00,132.164993,132.490005,132.160003,132.455001,909788.0
1671468600,0,2022-12-19 16:50:00,132.451507,132.61,132.369995,132.559997,690549.0
1671468900,0,2022-12-19 16:55:00,132.565002,132.574996,132.350006,132.354995,566554.0
1671469200,0,2022-12-19 17:00:00,132.354995,132.634994,132.339996,132.589996,576330.0
1671469500,0,2022-12-19 17:05:00,132.585006,132.979995,132.5,132.75,777833.0
1671469800,0,2022-12-19 17:10:00,132.752304,132.899993,132.600006,132.839996,688179.0
1671470100,0,2022-12-19 17:15:00,132.839996,132.990005,132.779998,132.989898,514136.0
1671470400,0,2022-12-19 17:20:00,132.990005,133.0,132.535003,132.550003,540649.0
1671470700,0,2022-12-19 17:25:00,132.559005,132.799606,132.529998,132.648803,455730.0
1671471000,0,2022-12-19 17:30:00,132.648895,132.789993,132.600006,132.777999,389563.0
1671471300,0,2022-12-19 17:35:00,132.779998,133.11,132.779602,133.100006,865465.0
1671471600,0,2022-12-19 17:40:00,133.095001,133.100006,132.949996,133.0074,419496.0
1671471900,0,2022-12-19 17:45:00,133.009994,133.169998,132.949996,133.11,504163.0
1671472200,0,2022-12-19 17:50:00,133.115005,133.25,133.050003,133.070007,675963.0
1671472500,0,2022-12-19 17:55:00,133.066497,133.080001,132.779998,132.852005,495799.0
1671472800,0,2022-12-19 18:00:00,132.854995,132.919998,132.619995,132.744995,488146.0
1671473100,0,2022-12-19 18:05:00,132.749893,132.809997,132.529998,132.533493,602629.0
1671473400,0,2022-12-19 18:10:00,132.539901,132.789993,132.509994,132.764999,833251.0
1671473700,0,2022-12-19 18:15:00,132.769897,132.779998,132.560699,132.634994,321814.0
1671474000,0,2022-12-19 18:20:00,132.619995,132.809997,132.580001,132.770004,393611.0
1671474300,0,2022-12-19 18:25:00,132.779998,132.880004,132.61,132.645294,486231.0
1671474600,0,2022-12-19 18:30:00,132.639999,132.690002,132.389999,132.429992,989230.0
1671474900,0,2022-12-19 18:35:00,132.429992,132.619995,132.399993,132.580001,405050.0
1671475200,0,2022-12-19 18:40:00,132.581802,132.619995,132.380004,132.434997,399648.0
1671475500,0,2022-12-19 18:45:00,132.434997,132.500595,132.320007,132.429992,428838.0
1671475800,0,2022-12-19 18:50:00,132.429992,132.5,132.369903,132.440002,343226.0
1671476100,0,2022-12-19 18:55:00,132.425003,132.432403,132.270004,132.339401,483421.0
1671476400,0,2022-12-19 19:00:00,132.330001,132.365493,132.009994,132.059997,703219.0
1671476700,0,2022-12-19 19:05:00,132.050598,132.485,132.029998,132.440093,641902.0
1671477000,0,2022-12-19 19:10:00,132.449996,132.464996,132.300003,132.339996,375864.0
1671477300,0,2022-12-19 19:15:00,132.335006,132.399993,132.199996,132.210006,378489.0
1671477600,0,2022-12-19 19:20:00,132.209899,132.350006,132.080001,132.130493,452878.0
1671477900,0,2022-12-19 19:25:00,132.139999,132.190002,132.029998,132.029998,480567.0
1671478200,0,2022-12-19 19:30:00,132.035003,132.259994,132.031494,132.231597,523200.0
1671478500,0,2022-12-19 19:35:00,132.229995,132.378997,132.139999,132.369995,489994.0
1671478800,0,2022-12-19 19:40:00,132.369995,132.385696,132.090103,132.328506,476747.0
1671479100,0,2022-12-19 19:45:00,132.320007,132.690002,132.320007,132.380004,815179.0
1671479400,0,2022-12-19 19:50:00,132.371002,132.389999,132.054992,132.119903,573934.0
1671479700,0,2022-12-19 19:55:00,132.11,132.270004,132.085006,132.179992,1002096.0
1671480000,0,2022-12-19 20:00:00,132.179992,132.199996,131.919998,131.940002,701861.0
1671480300,0,2022-12-19 20:05:00,131.929992,131.960006,131.699996,131.815399,969379.0
1671480600,0,2022-12-19 20:10:00,131.815002,131.869995,131.660003,131.664993,1061445.0
1671480900,0,2022-12-19 20:15:00,131.660003,131.889999,131.660003,131.75,765610.0
1671481200,0,2022-12-19 20:20:00,131.735,131.789993,131.630004,131.7108,848402.0
1671481500,0,2022-12-19 20:25:00,131.714996,131.789993,131.450103,131.460006,1139891.0
1671481800,0,2022-12-19 20:30:00,131.457504,131.660003,131.380004,131.630004,1337449.0
1671482100,0,2022-12-19 20:35:00,131.630004,131.759994,131.419998,131.440994,1085532.0
1671482400,0,2022-12-19 20:40:00,131.440002,131.619995,131.320007,131.5699,1341594.0
1671482700,0,2022-12-19 20:45:00,131.570007,131.990005,131.554992,131.899993,1240333.0
1671483000,0,2022-12-19 20:50:00,131.910003,132.289993,131.910003,132.259994,1663559.0
1671483300,0,2022-12-19 20:55:00,132.25,132.600006,132.090103,132.350006,3324587.0
1671546600,0,2022-12-20 14:30:00,131.389999,131.630004,130.279998,130.300003,4440799.0
1671546900,0,2022-12-20 14:35:00,130.289993,131.190002,129.889999,131.139999,4099417.0
1671547200,0,2022-12-20 14:40:00,131.139999,131.300003,130.399993,130.479995,1350512.0
1671547500,0,2022-12-20 14:45:00,130.490005,130.5,129.949996,130.365005,1794250.0
1671547800,0,2022-12-20 14:50:00,130.36,130.460006,129.910003,130.369995,1491864.0
1671548100,0,2022-12-20 14:55:00,130.360107,131.429992,130.220001,131.320007,1785732.0
1671548400,0,2022-12-20 15:00:00,131.335006,131.600006,131.190002,131.340393,1235093.0
1671548700,0,2022-12-20 15:05:00,131.3497,131.729995,131.220001,131.236297,1222274.0
1671549000,0,2022-12-20 15:10:00,131.231002,131.880004,131.229995,131.759994,1258149.0
1671549300,0,2022-12-20 15:15:00,131.770004,132.320007,131.75,132.304992,1809974.0
1671549600,0,2022-12-20 15:20:00,132.309997,132.889999,132.199996,132.869995,1890018.0
1671549900,0,2022-12-20 15:25:00,132.880004,133.020004,132.520004,132.850006,1523053.0
1671550200,0,2022-12-20 15:30:00,132.858001,133.229995,132.830001,132.940002,1337713.0
1671550500,0,2022-12-20 15:35:00,132.940002,133.25,132.914993,132.929992,880333.0
1671550800,0,2022-12-20 15:40:00,132.928207,132.985,132.580001,132.649993,886552.0
1671551100,0,2022-12-20 15:45:00,132.658401,132.800003,132.470001,132.660003,884258.0
1671551400,0,2022-12-20 15:50:00,132.659896,132.899902,132.434295,132.779998,722930.0
1671551700,0,2022-12-20 15:55:00,132.789993,132.839996,132.231506,132.279998,722988.0
1671552000,0,2022-12-20 16:00:00,132.259994,132.479995,132.050003,132.345001,802941.0
1671552300,0,2022-12-20 16:05:00,132.350997,132.369995,131.940002,131.990005,684266.0
1671552600,0,2022-12-20 16:10:00,131.979995,132.080001,131.660003,131.830001,893618.0
1671552900,0,2022-12-20 16:15:00,131.830001,131.889999,131.259994,131.380096,1026108.0
1671553200,0,2022-12-20 16:20:00,131.380004,131.449005,131.199996,131.356292,759661.0
1671553500,0,2022-12-20 16:25:00,131.350006,131.354995,130.845001,131.011795,1011145.0
1671553800,0,2022-12-20 16:30:00,131.020004,131.429992,131.0,131.304992,794195.0
1671554100,0,2022-12-20 16:35:00,131.304992,131.375,131.029998,131.1707,844280.0
1671554400,0,2022-12-20 16:40:00,131.170303,131.369995,131.020004,131.350006,777607.0
1671554700,0,2022-12-20 16:45:00,131.350006,131.688995,131.190002,131.688995,819511.0
1671555000,0,2022-12-20 16:50:00,131.690002,131.869506,131.471099,131.809997,664130.0
1671555300,0,2022-12-20 16:55:00,131.809997,132.139999,131.574996,132.094192,752601.0
1671555600,0,2022-12-20 17:00:00,132.100006,132.399993,132.010101,132.221603,703566.0
1671555900,0,2022-12-20 17:05:00,132.229995,132.559997,132.169998,132.455001,649667.0
1671556200,0,2022-12-20 17:10:00,132.452697,132.639999,132.169998,132.210006,654963.0
1671556500,0,2022-12-20 17:15:00,132.225006,132.350006,132.11,132.228698,554271.0
1671556800,0,2022-12-20 17:20:00,132.229904,132.630004,132.169998,132.520004,624693.0
1671557100,0,2022-12-20 17:25:00,132.520004,132.720001,132.380004,132.380004,668491.0
1671557400,0,2022-12-20 17:30:00,132.389999,132.449905,132.199996,132.278305,538095.0
1671557700,0,2022-12-20 17:35:00,132.280303,132.369995,132.149993,132.339996,595783.0
1671558000,0,2022-12-20 17:40:00,132.341003,132.639999,132.330001,132.3759,563901.0
1671558300,0,2022-12-20 17:45:00,132.380004,132.625701,132.320007,132.509994,663431.0
1671558600,0,2022-12-20 17:50:00,132.516006,132.554992,132.330001,132.435394,601040.0
1671558900,0,2022-12-20 17:55:00,132.420104,132.559997,132.345001,132.519897,497094.0
1671559200,0,2022-12-20 18:00:00,132.514999,132.679992,132.479995,132.520004,577935.0
1671559500,0,2022-12-20 18:05:00,132.509994,132.5419,132.119995,132.210006,699864.0
1671559800,0,2022-12-20 18:10:00,132.219894,132.240005,131.854995,131.968002,514585.0
1671560100,0,2022-12-20 18:15:00,131.970001,132.229995,131.865005,131.910003,498614.0
1671560400,0,2022-12-20 18:20:00,131.918899,132.179992,131.770004,132.119995,398469.0
1671560700,0,2022-12-20 18:25:00,132.130004,132.460006,132.119995,132.289993,522044.0
1671561000,0,2022-12-20 18:30:00,132.285003,132.550003,132.25,132.451797,466745.0
1671561300,0,2022-12-20 18:35:00,132.470092,132.759994,132.407394,132.580001,1767954.0
1671561600,0,2022-12-20 18:40:00,132.596603,132.619995,132.220001,132.339996,548415.0
1671561900,0,2022-12-20 18:45:00,132.335006,132.366302,132.149993,132.275894,481643.0
1671562200,0,2022-12-20 18:50:00,132.279998,132.339996,132.100006,132.115798,318655.0
1671562500,0,2022-12-20 18:55:00,132.125,132.175003,131.899993,131.910003,526202.0
1671562800,0,2022-12-20 19:00:00,131.910003,132.130004,131.820007,132.050003,570716.0
1671563100,0,2022-12-20 19:05:00,132.059997,132.089996,131.800003,131.809997,656927.0
1671563400,0,2022-12-20 19:10:00,131.820007,132.059997,131.809997,131.999893,375634.0
1671563700,0,2022-12-20 19:15:00,131.994995,132.119995,131.889999,132.104995,534916.0
1671564000,0,2022-12-20 19:20:00,132.11,132.130004,131.875,131.899993,648211.0
1671564300,0,2022-12-20 19:25:00,131.901397,132.003692,131.759994,131.929992,560825.0
1671564600,0,2022-12-20 19:30:00,131.929992,132.050003,131.830001,132.017196,420825.0
1671564900,0,2022-12-20 19:35:00,132.011795,132.014999,131.75,131.869995,441068.0
1671565200,0,2022-12-20 19:40:00,131.880004,131.947799,131.660003,131.729797,518770.0
1671565500,0,2022-12-20 19:45:00,131.729995,131.869995,131.660003,131.740005,435219.0
1671565800,0,2022-12-20 19:50:00,131.739898,131.990005,131.630004,131.942993,471046.0
1671566100,0,2022-12-20 19:55:00,131.945007,131.964996,131.700103,131.830001,471640.0
1671566400,0,2022-12-20 20:00:00,131.835006,131.86,131.630004,131.789993,577294.0
1671566700,0,2022-12-20 20:05:00,131.789993,131.794204,131.559997,131.660003,578994.0
1671567000,0,2022-12-20 20:10:00,131.6501,131.889999,131.61,131.809997,537005.0
1671567300,0,2022-12-20 20:15:00,131.8199,131.949996,131.600006,131.616104,570152.0
1671567600,0,2022-12-20 20:20:00,131.619903,131.820007,131.520004,131.759994,603041.0
1671567900,0,2022-12-20 20:25:00,131.75,132.149993,131.75,132.100006,714871.0
1671568200,0,2022-12-20 20:30:00,132.101303,132.169998,131.970001,132.145004,676920.0
1671568500,0,2022-12-20 20:35:00,132.139999,132.369995,132.080001,132.352294,775617.0
1671568800,0,2022-12-20 20:40:00,132.36,132.36,132.164993,132.2742,819127.0
1671569100,0,2022-12-20 20:45:00,132.270004,132.440002,132.139999,132.402404,978792.0
1671569400,0,2022-12-20 20:50:00,132.414993,132.440002,132.100006,132.308807,986800.0
1671569700,0,2022-12-20 20:55:00,132.309997,132.440002,132.259994,132.289993,1825154.0
1671633000,0,2022-12-21 14:30:00,133.651306,133.839996,133.100006,133.389999,3473793.0
1671633300,0,2022-12-21 14:35:00,133.389999,134.429992,133.375,134.246994,1882448.0
1671633600,0,2022-12-21 14:40:00,134.240005,134.270004,133.509994,133.520004,1354869.0
1671633900,0,2022-12-21 14:45:00,133.533996,134.240005,133.533996,134.11,1206351.0
1671634200,0,2022-12-21 14:50:00,134.11,134.429992,133.820007,133.920104,1128149.0
1671634500,0,2022-12-21 14:55:00,133.934997,134.005004,133.479995,133.539993,893166.0
1671634800,0,2022-12-21 15:00:00,133.539993,134.139999,133.470001,133.729995,1220016.0
1671635100,0,2022-12-21 15:05:00,133.729904,134.550003,133.669998,134.411193,1033213.0
1671635400,0,2022-12-21 15:10:00,134.429992,134.600006,134.255004,134.479995,1010319.0
1671635700,0,2022-12-21 15:15:00,134.480102,134.979995,134.392501,134.884994,1300022.0
1671636000,0,2022-12-21 15:20:00,134.883895,135.075393,134.729995,135.005004,1617568.0
1671636300,0,2022-12-21 15:25:00,135.008193,135.039993,134.740097,134.889999,1008998.0
1671636600,0,2022-12-21 15:30:00,134.889999,135.395004,134.779998,135.380004,1308836.0
1671636900,0,2022-12-21 15:35:00,135.381301,135.725997,135.210006,135.721298,1193542.0
1671637200,0,2022-12-21 15:40:00,135.735,135.990005,135.579406,135.820098,1627300.0
1671637500,0,2022-12-21 15:45:00,135.820007,135.990005,135.729995,135.979995,1163701.0
1671637800,0,2022-12-21 15:50:00,135.985,136.070007,135.750396,135.979003,1297442.0
1671638100,0,2022-12-21 15:55:00,135.970001,136.669998,135.958602,136.604995,2066300.0
1671638400,0,2022-12-21 16:00:00,136.600006,136.800003,136.410003,136.789993,1490091.0
1671638700,0,2022-12-21 16:05:00,136.779998,136.809997,136.339996,136.389999,1165210.0
1671639000,0,2022-12-21 16:10:00,136.399993,136.539993,136.119995,136.270004,1204672.0
1671639300,0,2022-12-21 16:15:00,136.264999,136.395004,136.009994,136.014999,720594.0
1671639600,0,2022-12-21 16:20:00,136.014999,136.199996,135.744995,135.865005,958262.0
1671639900,0,2022-12-21 16:25:00,135.869903,135.960006,135.714996,135.940994,855098.0
1671640200,0,2022-12-21 16:30:00,135.945007,136.160003,135.943099,135.960006,778646.0
1671640500,0,2022-12-21 16:35:00,135.960006,135.970001,135.690002,135.75,614644.0
1671640800,0,2022-12-21 16:40:00,135.75,135.865005,135.509994,135.850006,829352.0
1671641100,0,2022-12-21 16:45:00,135.86,135.940002,135.455001,135.470001,679810.0
1671641400,0,2022-12-21 16:50:00,135.472793,135.631301,135.281005,135.430999,1240321.0
1671641700,0,2022-12-21 16:55:00,135.434997,135.619995,135.369995,135.528793,566710.0
1671642000,0,2022-12-21 17:00:00,135.529998,135.554,135.220001,135.354995,2228602.0
1671642300,0,2022-12-21 17:05:00,135.354995,135.539993,135.289993,135.294998,479515.0
1671642600,0,2022-12-21 17:10:00,135.294998,135.470001,135.179992,135.410003,1103322.0
1671642900,0,2022-12-21 17:15:00,135.408706,135.5,135.240005,135.3871,610207.0
1671643200,0,2022-12-21 17:20:00,135.389999,135.399993,135.259994,135.339996,583320.0
1671643500,0,2022-12-21 17:25:00,135.320007,135.339996,135.080001,135.162002,604141.0
1671643800,0,2022-12-21 17:30:00,135.160003,135.539993,135.149993,135.5,703304.0
1671644100,0,2022-12-21 17:35:00,135.490005,135.639999,135.369995,135.61,571601.0
1671644400,0,2022-12-21 17:40:00,135.611801,135.779998,135.559997,135.708404,544527.0
1671644700,0,2022-12-21 17:45:00,135.700103,135.86,135.619995,135.839996,468046.0
1671645000,0,2022-12-21 17:50:00,135.849899,135.849899,135.539993,135.684997,535939.0
1671645300,0,2022-12-21 17:55:00,135.690002,136.009994,135.650405,135.993499,728301.0
1671645600,0,2022-12-21 18:00:00,136.009994,136.169998,135.830001,136.134994,707071.0
1671645900,0,2022-12-21 18:05:00,136.138107,136.169998,136.020004,136.070007,578225.0
1671646200,0,2022-12-21 18:10:00,136.070007,136.119903,135.86,135.889892,530354.0
1671646500,0,2022-12-21 18:15:00,135.884201,135.910003,135.639999,135.710006,1487191.0
1671646800,0,2022-12-21 18:20:00,135.699996,135.720001,135.240005,135.289993,624534.0
1671647100,0,2022-12-21 18:25:00,135.285003,135.380004,135.160003,135.190002,565636.0
1671647400,0,2022-12-21 18:30:00,135.190002,135.419998,135.160095,135.304992,514989.0
1671647700,0,2022-12-21 18:35:00,135.309997,135.485,135.235,135.4122,429642.0
1671648000,0,2022-12-21 18:40:00,135.414993,135.509994,135.169998,135.327392,454601.0
1671648300,0,2022-12-21 18:45:00,135.330001,135.490005,135.330001,135.399993,1372899.0
1671648600,0,2022-12-21 18:50:00,135.404998,135.5,135.354995,135.485,275692.0
1671648900,0,2022-12-21 18:55:00,135.490005,135.580001,135.429992,135.470001,358140.0
1671649200,0,2022-12-21 19:00:00,135.479995,135.889999,135.479995,135.869995,663388.0
1671649500,0,2022-12-21 19:05:00,135.874801,135.971405,135.779998,135.960006,554938.0
1671649800,0,2022-12-21 19:10:00,135.960906,136.119903,135.869995,135.899993,703739.0
1671650100,0,2022-12-21 19:15:00,135.889999,136.0,135.764999,135.764999,457703.0
1671650400,0,2022-12-21 19:20:00,135.764999,135.86,135.585006,135.613693,642040.0
1671650700,0,2022-12-21 19:25:00,135.615005,135.695007,135.445007,135.494995,614306.0
1671651000,0,2022-12-21 19:30:00,135.490005,135.789993,135.449996,135.749801,588484.0
1671651300,0,2022-12-21 19:35:00,135.75,135.779907,135.462005,135.669998,590853.0
1671651600,0,2022-12-21 19:40:00,135.675003,135.770996,135.520004,135.580093,404638.0
1671651900,0,2022-12-21 19:45:00,135.580001,135.630004,135.369995,135.430099,479793.0
1671652200,0,2022-12-21 19:50:00,135.430892,135.434997,135.11,135.280593,620602.0
1671652500,0,2022-12-21 19:55:00,135.294601,135.440002,135.179992,135.389999,453844.0
1671652800,0,2022-12-21 20:00:00,135.399993,135.570007,135.36,135.455001,538780.0
1671653100,0,2022-12-21 20:05:00,135.449996,135.488998,135.115005,135.25,557702.0
1671653400,0,2022-12-21 20:10:00,135.259994,135.5,135.160003,135.490005,536521.0
1671653700,0,2022-12-21 20:15:00,135.479995,135.539993,135.330001,135.389999,493221.0
1671654000,0,2022-12-21 20:20:00,135.384994,135.5,135.279998,135.459899,467030.0
1671654300,0,2022-12-21 20:25:00,135.455001,135.589996,135.309997,135.350006,561261.0
1671654600,0,2022-12-21 20:30:00,135.36,135.505004,135.354995,135.445007,641519.0
1671654900,0,2022-12-21 20:35:00,135.442504,135.550003,135.380004,135.484207,678142.0
1671655200,0,2022-12-21 20:40:00,135.479995,135.550003,135.339996,135.419998,591106.0
1671655500,0,2022-12-21 20:45:00,135.410003,135.600006,135.324996,135.490005,757449.0
1671655800,0,2022-12-21 20:50:00,135.470001,135.770004,135.009994,135.560699,2118358.0
1671656100,0,2022-12-21 20:55:00,135.559997,135.630004,135.289993,135.5,2576529.0
1671719400,0,2022-12-22 14:30:00,134.352005,134.559997,133.229995,133.289993,3422260.0
1671719700,0,2022-12-22 14:35:00,133.300003,133.856903,133.169998,133.494995,1212231.0
1671720000,0,2022-12-22 14:40:00,133.490005,133.839996,133.25,133.709594,1448901.0
1671720300,0,2022-12-22 14:45:00,133.710006,133.770004,133.279998,133.429992,947139.0
1671720600,0,2022-12-22 14:50:00,133.419998,133.660003,133.279998,133.309997,959690.0
1671720900,0,2022-12-22 14:55:00,133.315002,133.570007,133.309997,133.529998,820541.0
1671721200,0,2022-12-22 15:00:00,133.539199,133.539199,132.789993,132.851394,1571564.0
1671721500,0,2022-12-22 15:05:00,132.86,132.940002,132.429992,132.729995,1325977.0
1671721800,0,2022-12-22 15:10:00,132.729293,132.729995,132.235,132.449996,1136729.0
1671722100,0,2022-12-22 15:15:00,132.455001,132.529998,132.210006,132.485,1470380.0
1671722400,0,2022-12-22 15:20:00,132.490005,132.529998,132.050003,132.059997,1144396.0
1671722700,0,2022-12-22 15:25:00,132.059997,132.279998,131.86,131.919998,1188582.0
1671723000,0,2022-12-22 15:30:00,131.919998,131.919998,131.330001,131.339996,1347746.0
1671723300,0,2022-12-22 15:35:00,131.335006,131.479995,131.184997,131.264999,1245108.0
1671723600,0,2022-12-22 15:40:00,131.264999,131.649993,131.134994,131.440002,936966.0
1671723900,0,2022-12-22 15:45:00,131.440002,131.899993,131.354995,131.869995,1075900.0
1671724200,0,2022-12-22 15:50:00,131.865005,131.910003,131.699996,131.800003,758191.0
1671724500,0,2022-12-22 15:55:00,131.809997,131.820007,131.520004,131.538101,649451.0
1671724800,0,2022-12-22 16:00:00,131.535003,131.850006,131.429992,131.804992,822078.0
1671725100,0,2022-12-22 16:05:00,131.809997,132.009994,131.699996,131.720001,689007.0
1671725400,0,2022-12-22 16:10:00,131.720001,131.880004,131.509994,131.729995,553331.0
1671725700,0,2022-12-22 16:15:00,131.720001,131.897598,131.660003,131.681793,665723.0
1671726000,0,2022-12-22 16:20:00,131.690002,131.979995,131.630004,131.770004,572165.0
1671726300,0,2022-12-22 16:25:00,131.789993,131.888198,131.580001,131.619995,594361.0
1671726600,0,2022-12-22 16:30:00,131.630004,131.720001,131.490005,131.600006,560190.0
1671726900,0,2022-12-22 16:35:00,131.630004,131.748306,131.494995,131.520004,461895.0
1671727200,0,2022-12-22 16:40:00,131.520004,131.520004,131.270004,131.279098,667087.0
1671727500,0,2022-12-22 16:45:00,131.274993,131.310104,131.050094,131.258407,991094.0
1671727800,0,2022-12-22 16:50:00,131.25,131.520004,131.210006,131.518997,546976.0
1671728100,0,2022-12-22 16:55:00,131.510101,131.759994,131.429992,131.705001,568186.0
1671728400,0,2022-12-22 17:00:00,131.701004,131.774993,131.5401,131.580001,1171474.0
1671728700,0,2022-12-22 17:05:00,131.580001,131.740005,131.451599,131.688095,467267.0
1671729000,0,2022-12-22 17:10:00,131.669998,131.690002,131.460006,131.505004,394121.0
1671729300,0,2022-12-22 17:15:00,131.509994,131.712005,131.455001,131.518203,479243.0
1671729600,0,2022-12-22 17:20:00,131.509994,131.550003,131.029998,131.060501,699771.0
1671729900,0,2022-12-22 17:25:00,131.050506,131.080001,130.699996,130.789993,1008329.0
1671730200,0,2022-12-22 17:30:00,130.770004,130.919998,130.710006,130.75,590514.0
1671730500,0,2022-12-22 17:35:00,130.759994,130.889999,130.710006,130.820007,470471.0
1671730800,0,2022-12-22 17:40:00,130.830001,130.949996,130.710006,130.910003,588744.0
1671731100,0,2022-12-22 17:45:00,130.911804,130.979995,130.75,130.892501,494884.0
1671731400,0,2022-12-22 17:50:00,130.890106,131.089996,130.820007,131.020004,476767.0
1671731700,0,2022-12-22 17:55:00,131.014999,131.070007,130.940002,131.011703,402425.0
1671732000,0,2022-12-22 18:00:00,131.009994,131.014999,130.630004,130.690002,621772.0
1671732300,0,2022-12-22 18:05:00,130.690002,130.908004,130.6501,130.800003,530942.0
1671732600,0,2022-12-22 18:10:00,130.800003,130.894104,130.764999,130.820007,351847.0
1671732900,0,2022-12-22 18:15:00,130.820007,130.845001,130.570007,130.570007,635190.0
1671733200,0,2022-12-22 18:20:00,130.567199,130.660003,130.429992,130.479995,737589.0
1671733500,0,2022-12-22 18:25:00,130.475006,130.539993,130.350006,130.478805,532854.0
1671733800,0,2022-12-22 18:30:00,130.460006,130.519897,130.300003,130.429992,680789.0
1671734100,0,2022-12-22 18:35:00,130.440002,130.75,130.350006,130.740005,672102.0
1671734400,0,2022-12-22 18:40:00,130.743896,131.009994,130.720001,130.990005,713885.0
1671734700,0,2022-12-22 18:45:00,130.990005,131.054992,130.839996,130.955001,596134.0
1671735000,0,2022-12-22 18:50:00,130.960006,130.985,130.820007,130.909896,417217.0
1671735300,0,2022-12-22 18:55:00,130.895004,130.950195,130.722,130.789993,446655.0
1671735600,0,2022-12-22 19:00:00,130.807998,131.074996,130.781097,130.839996,636616.0
1671735900,0,2022-12-22 19:05:00,130.850006,131.050003,130.839996,130.8591,568443.0
1671736200,0,2022-12-22 19:10:00,130.851394,131.350006,130.850006,131.288803,698781.0
1671736500,0,2022-12-22 19:15:00,131.279998,131.289993,130.869995,130.8712,594411.0
1671736800,0,2022-12-22 19:20:00,130.880004,131.020004,130.649993,131.005004,636442.0
1671737100,0,2022-12-22 19:25:00,131.0,131.350006,130.899993,131.25,619447.0
1671737400,0,2022-12-22 19:30:00,131.25,131.520004,131.089996,131.429992,706343.0
1671737700,0,2022-12-22 19:35:00,131.430892,131.475006,131.029998,131.178207,755110.0
1671738000,0,2022-12-22 19:40:00,131.169998,131.279998,131.009994,131.100006,633105.0
1671738300,0,2022-12-22 19:45:00,131.098205,131.330001,131.055496,131.300003,490042.0
1671738600,0,2022-12-22 19:50:00,131.320007,131.459503,131.160003,131.404998,623456.0
1671738900,0,2022-12-22 19:55:00,131.399993,131.550003,131.240005,131.5,657578.0
1671739200,0,2022-12-22 20:00:00,131.5,131.639999,131.320007,131.380004,704003.0
1671739500,0,2022-12-22 20:05:00,131.380004,131.75,131.240005,131.639892,1010760.0
1671739800,0,2022-12-22 20:10:00,131.645004,131.660003,131.179992,131.190002,968619.0
1671740100,0,2022-12-22 20:15:00,131.184997,131.550003,131.169998,131.509994,886604.0
1671740400,0,2022-12-22 20:20:00,131.514999,132.009994,131.470001,131.967697,1200550.0
1671740700,0,2022-12-22 20:25:00,131.964996,132.199996,131.804992,132.11,1052606.0
1671741000,0,2022-12-22 20:30:00,132.115005,132.190002,131.809997,131.832504,917963.0
1671741300,0,2022-12-22 20:35:00,131.835006,131.919998,131.509994,131.654998,991362.0
1671741600,0,2022-12-22 20:40:00,131.654998,131.695007,131.365005,131.565002,998324.0
1671741900,0,2022-12-22 20:45:00,131.565002,131.800003,131.410003,131.729995,1018056.0
1671742200,0,2022-12-22 20:50:00,131.740005,132.289993,131.740005,132.235,2079774.0
1671742500,0,2022-12-22 20:55:00,132.240005,132.36,132.009994,132.229995,3702348.0
1671805800,0,2022-12-23 14:30:00,130.919998,131.768905,130.570007,130.630004,3512017.0
1671806100,0,2022-12-23 14:35:00,130.619995,130.759994,129.639999,130.020004,2611420.0
1671806400,0,2022-12-23 14:40:00,130.020004,130.919998,129.889999,130.619903,1755547.0
1671806700,0,2022-12-23 14:45:00,130.600097,130.729995,129.899993,130.119995,1979045.0
1671807000,0,2022-12-23 14:50:00,130.145004,130.470001,130.020004,130.145004,856384.0
1671807300,0,2022-12-23 14:55:00,130.139999,130.204101,129.770004,130.017898,1138324.0
1671807600,0,2022-12-23 15:00:00,130.020004,130.979995,129.660507,130.010101,2132633.0
1671807900,0,2022-12-23 15:05:00,130.014999,130.660003,129.809997,130.399993,1270130.0
1671808200,0,2022-12-23 15:10:00,130.389999,130.869995,130.339996,130.470001,1167060.0
1671808500,0,2022-12-23 15:15:00,130.460098,131.389999,130.330001,131.220001,1376749.0
1671808800,0,2022-12-23 15:20:00,131.229995,131.330001,130.960006,131.175003,953609.0
1671809100,0,2022-12-23 15:25:00,131.175003,131.460006,131.11,131.389999,1054277.0
1671809400,0,2022-12-23 15:30:00,131.395004,131.899002,131.350494,131.839996,1026554.0
1671809700,0,2022-12-23 15:35:00,131.839996,132.414993,131.759994,132.380004,1204327.0
1671810000,0,2022-12-23 15:40:00,132.399993,132.399993,131.800003,131.839996,992614.0
1671810300,0,2022-12-23 15:45:00,131.850006,131.869995,131.190002,131.289993,848059.0
1671810600,0,2022-12-23 15:50:00,131.289993,131.2966,130.830001,130.979995,787080.0
1671810900,0,2022-12-23 15:55:00,130.979995,131.270004,130.75,130.870101,908218.0
1671811200,0,2022-12-23 16:00:00,130.880004,131.0,130.309997,130.320007,973730.0
1671811500,0,2022-12-23 16:05:00,130.330001,130.440002,130.253097,130.399993,603171.0
1671811800,0,2022-12-23 16:10:00,130.410003,131.020004,130.409896,130.850006,1478945.0
1671812100,0,2022-12-23 16:15:00,130.850006,131.100006,130.759994,131.070007,732843.0
1671812400,0,2022-12-23 16:20:00,131.070007,131.352706,130.940002,131.177398,720542.0
1671812700,0,2022-12-23 16:25:00,131.168701,131.380004,130.940002,131.008499,640699.0
1671813000,0,2022-12-23 16:30:00,131.009994,131.235,130.904998,130.987899,539867.0
1671813300,0,2022-12-23 16:35:00,131.0,131.479995,131.0,131.373397,621810.0
1671813600,0,2022-12-23 16:40:00,131.380004,131.690002,131.259994,131.289993,657378.0
1671813900,0,2022-12-23 16:45:00,131.285003,131.379898,130.910003,131.149993,635620.0
1671814200,0,2022-12-23 16:50:00,131.148406,131.220001,130.729995,130.800003,627970.0
1671814500,0,2022-12-23 16:55:00,130.800704,130.949996,130.750198,130.875,421856.0
1671814800,0,2022-12-23 17:00:00,130.880004,131.300003,130.830001,131.140106,572223.0
1671815100,0,2022-12-23 17:05:00,131.160003,131.240005,130.949996,131.020004,386109.0
1671815400,0,2022-12-23 17:10:00,131.009994,131.300003,130.929992,131.225692,450025.0
1671815700,0,2022-12-23 17:15:00,131.235,131.440002,131.169998,131.369995,438362.0
1671816000,0,2022-12-23 17:20:00,131.379898,131.729995,131.341598,131.649993,656814.0
1671816300,0,2022-12-23 17:25:00,131.665603,131.710006,131.488693,131.488693,428785.0
1671816600,0,2022-12-23 17:30:00,131.485,131.688293,131.460006,131.589996,379453.0
1671816900,0,2022-12-23 17:35:00,131.589996,131.759994,131.389999,131.455993,521988.0
1671817200,0,2022-12-23 17:40:00,131.460006,131.523895,131.11,131.210006,524263.0
1671817500,0,2022-12-23 17:45:00,131.220001,131.380004,131.050003,131.089996,397194.0
1671817800,0,2022-12-23 17:50:00,131.089996,131.190002,130.990005,131.053894,441607.0
1671818100,0,2022-12-23 17:55:00,131.053207,131.214996,131.029998,131.139999,358145.0
1671818400,0,2022-12-23 18:00:00,131.139999,131.369995,131.085006,131.281097,517015.0
1671818700,0,2022-12-23 18:05:00,131.279998,131.36,131.190002,131.330093,414256.0
1671819000,0,2022-12-23 18:10:00,131.335006,131.389999,130.860107,130.899993,522444.0
1671819300,0,2022-12-23 18:15:00,130.895004,131.25,130.895004,131.169998,432335.0
1671819600,0,2022-12-23 18:20:00,131.190002,131.350006,131.145004,131.229904,403961.0
1671819900,0,2022-12-23 18:25:00,131.210006,131.369995,131.160003,131.309997,299472.0
1671820200,0,2022-12-23 18:30:00,131.320007,131.5,131.320007,131.429992,392599.0
1671820500,0,2022-12-23 18:35:00,131.419998,131.490005,131.240005,131.309997,305559.0
1671820800,0,2022-12-23 18:40:00,131.300003,131.449996,131.169998,131.210006,307722.0
1671821100,0,2022-12-23 18:45:00,131.214996,131.256103,130.809997,131.210006,680271.0
1671821400,0,2022-12-23 18:50:00,131.210006,131.279998,131.083602,131.240005,379351.0
1671821700,0,2022-12-23 18:55:00,131.222396,131.269897,131.099105,131.179901,322618.0
1671822000,0,2022-12-23 19:00:00,131.169998,131.240005,130.929992,130.999099,428684.0
1671822300,0,2022-12-23 19:05:00,130.990005,131.229995,130.979995,131.076705,388444.0
1671822600,0,2022-12-23 19:10:00,131.080001,131.289993,131.080001,131.285003,435927.0
1671822900,0,2022-12-23 19:15:00,131.279998,131.429992,131.210006,131.320007,446288.0
1671823200,0,2022-12-23 19:20:00,131.330001,131.380004,131.074996,131.170898,333106.0
1671823500,0,2022-12-23 19:25:00,131.169998,131.3208,131.149993,131.235,408805.0
1671823800,0,2022-12-23 19:30:00,131.25,131.479995,131.229995,131.406692,467808.0
1671824100,0,2022-12-23 19:35:00,131.404998,131.589996,131.370101,131.580001,545271.0
1671824400,0,2022-12-23 19:40:00,131.578994,131.619995,131.380004,131.448699,363328.0
1671824700,0,2022-12-23 19:45:00,131.445007,131.514999,131.339996,131.401596,349895.0
1671825000,0,2022-12-23 19:50:00,131.410003,131.615005,131.3927,131.601898,510750.0
1671825300,0,2022-12-23 19:55:00,131.604995,131.759994,131.570007,131.718902,488545.0
1671825600,0,2022-12-23 20:00:00,131.718902,131.998992,131.6501,131.740005,848104.0
1671825900,0,2022-12-23 20:05:00,131.725006,131.744995,131.529998,131.5625,528037.0
1671826200,0,2022-12-23 20:10:00,131.559997,131.747604,131.470001,131.574996,583964.0
1671826500,0,2022-12-23 20:15:00,131.580001,131.826904,131.570007,131.734497,543421.0
1671826800,0,2022-12-23 20:20:00,131.740005,131.770004,131.470001,131.509994,544651.0
1671827100,0,2022-12-23 20:25:00,131.490005,131.546005,131.350006,131.419998,583800.0
1671827400,0,2022-12-23 20:30:00,131.419998,131.490005,131.279998,131.365005,570785.0
1671827700,0,2022-12-23 20:35:00,131.365005,131.389999,131.199996,131.289993,597714.0
1671828000,0,2022-12-23 20:40:00,131.294998,131.580001,131.273406,131.533996,712391.0
1671828300,0,2022-12-23 20:45:00,131.529998,131.710006,131.470001,131.660003,973520.0
1671828600,0,2022-12-23 20:50:00,131.660003,131.899993,131.410095,131.789993,1046526.0
1671828900,0,2022-12-23 20:55:00,131.800003,131.899993,131.699996,131.86,1870482.0
1672151400,0,2022-12-27 14:30:00,131.380004,131.410003,130.449996,130.880004,3420689.0
1672151700,0,2022-12-27 14:35:00,130.869995,130.880004,130.080001,130.164993,1343045.0
1672152000,0,2022-12-27 14:40:00,130.169998,130.240005,129.869995,130.039993,1853021.0
1672152300,0,2022-12-27 14:45:00,130.039993,130.039993,129.294998,129.61,1976731.0
1672152600,0,2022-12-27 14:50:00,129.615005,129.740005,129.339996,129.570007,1191813.0
1672152900,0,2022-12-27 14:55:00,129.559997,129.639999,129.179992,129.328903,1287367.0
1672153200,0,2022-12-27 15:00:00,129.339904,129.339996,128.720001,129.039993,2321263.0
1672153500,0,2022-12-27 15:05:00,129.035003,129.119995,128.820007,128.990005,1207287.0
1672153800,0,2022-12-27 15:10:00,128.979995,129.240005,128.830001,129.239898,1191475.0
1672154100,0,2022-12-27 15:15:00,129.240005,129.889999,128.979995,129.710006,1416682.0
1672154400,0,2022-12-27 15:20:00,129.720001,130.139999,129.679992,129.945007,1347431.0
1672154700,0,2022-12-27 15:25:00,129.945007,130.279998,129.940002,130.165206,1098195.0
1672155000,0,2022-12-27 15:30:00,130.160003,130.199996,129.710006,130.089996,1101977.0
1672155300,0,2022-12-27 15:35:00,130.099899,130.294998,129.960006,130.210006,844848.0
1672155600,0,2022-12-27 15:40:00,130.214996,130.259994,129.949996,130.020004,926159.0
1672155900,0,2022-12-27 15:45:00,130.020004,130.419998,130.010101,130.089996,973018.0
1672156200,0,2022-12-27 15:50:00,130.100006,130.169998,129.960006,129.990005,793310.0
1672156500,0,2022-12-27 15:55:00,129.975006,130.049896,129.759994,129.842803,829260.0
1672156800,0,2022-12-27 16:00:00,129.850006,129.949996,129.410003,129.449996,1593993.0
1672157100,0,2022-12-27 16:05:00,129.460006,129.535003,129.179992,129.479995,871427.0
1672157400,0,2022-12-27 16:10:00,129.479995,129.479995,129.279998,129.350006,595003.0
1672157700,0,2022-12-27 16:15:00,129.350006,129.535003,129.324996,129.449996,618363.0
1672158000,0,2022-12-27 16:20:00,129.274993,129.759994,129.264999,129.75,954888.0
1672158300,0,2022-12-27 16:25:00,129.740005,129.785507,129.539993,129.725692,692872.0
1672158600,0,2022-12-27 16:30:00,129.720001,129.929992,129.509994,129.570007,843537.0
1672158900,0,2022-12-27 16:35:00,129.580001,129.779998,129.520004,129.710006,549328.0
1672159200,0,2022-12-27 16:40:00,129.705001,130.020004,129.550003,130.014999,859108.0
1672159500,0,2022-12-27 16:45:00,130.015792,130.079498,129.889999,129.960006,534225.0
1672159800,0,2022-12-27 16:50:00,129.955001,130.0,129.839996,129.949996,602188.0
1672160100,0,2022-12-27 16:55:00,129.940002,130.139999,129.889999,129.949996,684418.0
1672160400,0,2022-12-27 17:00:00,129.945693,130.139999,129.880004,130.092895,519098.0
1672160700,0,2022-12-27 17:05:00,130.089996,130.299896,130.080001,130.169998,729092.0
1672161000,0,2022-12-27 17:10:00,130.188903,130.529907,130.131896,130.423797,735271.0
1672161300,0,2022-12-27 17:15:00,130.429992,130.439895,130.119995,130.206802,529761.0
1672161600,0,2022-12-27 17:20:00,130.199996,130.215698,129.929992,130.024993,479769.0
1672161900,0,2022-12-27 17:25:00,130.024993,130.050003,129.899993,129.929992,452629.0
1672162200,0,2022-12-27 17:30:00,129.925003,130.080001,129.899993,130.018096,385271.0
1672162500,0,2022-12-27 17:35:00,130.014495,130.129898,129.960006,130.059997,498944.0
1672162800,0,2022-12-27 17:40:00,130.060104,130.100006,129.889999,129.945907,457316.0
1672163100,0,2022-12-27 17:45:00,129.940002,129.949996,129.679992,129.785003,616610.0
1672163400,0,2022-12-27 17:50:00,129.779998,129.990005,129.75,129.940002,502896.0
1672163700,0,2022-12-27 17:55:00,129.940002,130.179901,129.929992,130.130004,380400.0
1672164000,0,2022-12-27 18:00:00,130.134994,130.369995,130.080001,130.229995,701882.0
1672164300,0,2022-12-27 18:05:00,130.240005,130.369995,130.179992,130.273803,372543.0
1672164600,0,2022-12-27 18:10:00,130.279998,130.300003,130.149993,130.196395,331646.0
1672164900,0,2022-12-27 18:15:00,130.199996,130.2639,130.039993,130.050003,362500.0
1672165200,0,2022-12-27 18:20:00,130.054992,130.11,129.940002,130.100006,473512.0
1672165500,0,2022-12-27 18:25:00,130.100006,130.119995,129.929992,130.005004,431499.0
1672165800,0,2022-12-27 18:30:00,129.994995,130.020004,129.890396,129.970001,453891.0
1672166100,0,2022-12-27 18:35:00,129.979995,130.160003,129.979995,130.054992,581732.0
1672166400,0,2022-12-27 18:40:00,130.050003,130.119995,129.990005,130.0,324136.0
1672166700,0,2022-12-27 18:45:00,129.994995,130.009994,129.869995,129.945007,519798.0
1672167000,0,2022-12-27 18:50:00,129.958801,130.059997,129.899993,129.960006,479110.0
1672167300,0,2022-12-27 18:55:00,129.955001,129.979995,129.619995,129.675003,1626875.0
1672167600,0,2022-12-27 19:00:00,129.679992,129.949996,129.649993,129.919998,468009.0
1672167900,0,2022-12-27 19:05:00,129.925003,129.990005,129.839996,129.904006,374455.0
1672168200,0,2022-12-27 19:10:00,129.908905,129.990005,129.850006,129.970001,369431.0
1672168500,0,2022-12-27 19:15:00,129.9738,129.988006,129.86,129.970001,419134.0
1672168800,0,2022-12-27 19:20:00,129.961593,130.039993,129.875,130.024993,505182.0
1672169100,0,2022-12-27 19:25:00,130.024993,130.080001,129.889999,129.929901,552179.0
1672169400,0,2022-12-27 19:30:00,129.920303,130.059997,129.880004,130.039993,398956.0
1672169700,0,2022-12-27 19:35:00,130.050003,130.051101,129.889999,129.955001,363491.0
1672170000,0,2022-12-27 19:40:00,129.960006,130.050003,129.889999,130.0242,435954.0
1672170300,0,2022-12-27 19:45:00,130.020004,130.25,130.020004,130.195404,540384.0
1672170600,0,2022-12-27 19:50:00,130.190093,130.309997,130.149993,130.278198,441522.0
1672170900,0,2022-12-27 19:55:00,130.274993,130.279998,130.119995,130.1884,511880.0
1672171200,0,2022-12-27 20:00:00,130.184997,130.259994,130.0,130.043899,513254.0
1672171500,0,2022-12-27 20:05:00,130.047393,130.300003,130.009994,130.240097,443222.0
1672171800,0,2022-12-27 20:10:00,130.25,130.25,130.050003,130.240005,637860.0
1672172100,0,2022-12-27 20:15:00,130.229995,130.410003,130.190002,130.190002,787458.0
1672172400,0,2022-12-27 20:20:00,130.195007,130.339996,130.139999,130.270004,591541.0
1672172700,0,2022-12-27 20:25:00,130.279907,130.380004,130.199996,130.259994,488257.0
1672173000,0,2022-12-27 20:30:00,130.270004,130.470001,130.226394,130.404998,826690.0
1672173300,0,2022-12-27 20:35:00,130.404998,130.589996,130.369995,130.539993,644021.0
1672173600,0,2022-12-27 20:40:00,130.544998,130.570007,130.36,130.361801,654251.0
1672173900,0,2022-12-27 20:45:00,130.362792,130.387207,130.139999,130.229995,679028.0
1672174200,0,2022-12-27 20:50:00,130.229995,130.25,129.971298,130.149993,1097852.0
1672174500,0,2022-12-27 20:55:00,130.130096,130.229995,129.940002,130.029998,1891874.0
1672237800,0,2022-12-28 14:30:00,129.669998,130.580001,129.130004,130.559997,3770434.0
1672238100,0,2022-12-28 14:35:00,130.570007,130.914993,130.402404,130.5699,1278274.0
1672238400,0,2022-12-28 14:40:00,130.570007,131.027496,130.339996,130.350006,1408778.0
1672238700,0,2022-12-28 14:45:00,130.36,130.690002,130.289993,130.470001,1159591.0
1672239000,0,2022-12-28 14:50:00,130.455001,130.476104,129.800003,130.0,1258878.0
1672239300,0,2022-12-28 14:55:00,130.009902,130.240005,129.889999,129.990005,790811.0
1672239600,0,2022-12-28 15:00:00,129.975006,130.509994,129.949996,130.193405,1042453.0
1672239900,0,2022-12-28 15:05:00,130.210006,130.399993,130.050994,130.113998,644796.0
1672240200,0,2022-12-28 15:10:00,130.11,130.190002,129.899993,130.070007,777705.0
1672240500,0,2022-12-28 15:15:00,130.082,130.449996,129.990005,130.416198,742305.0
1672240800,0,2022-12-28 15:20:00,130.414993,130.449996,130.050003,130.054992,595058.0
1672241100,0,2022-12-28 15:25:00,130.059997,130.115005,129.539993,129.654998,1182618.0
1672241400,0,2022-12-28 15:30:00,129.639999,129.964996,129.490005,129.699996,946454.0
1672241700,0,2022-12-28 15:35:00,129.708999,129.75,129.289993,129.395004,915637.0
1672242000,0,2022-12-28 15:40:00,129.389999,129.649993,129.330001,129.330001,694234.0
1672242300,0,2022-12-28 15:45:00,129.320007,129.589996,129.289993,129.433807,571314.0
1672242600,0,2022-12-28 15:50:00,129.434997,129.449996,128.919998,128.929992,1405872.0
1672242900,0,2022-12-28 15:55:00,128.919998,128.949996,128.070007,128.199996,1695727.0
1672243200,0,2022-12-28 16:00:00,128.039993,128.130004,127.809997,128.110107,1952944.0
1672243500,0,2022-12-28 16:05:00,128.11,128.130004,127.61,127.658996,1354972.0
1672243800,0,2022-12-28 16:10:00,127.654998,127.8899,127.519996,127.565002,1625267.0
1672244100,0,2022-12-28 16:15:00,127.559997,127.830001,127.300003,127.785003,1631740.0
1672244400,0,2022-12-28 16:20:00,127.791198,127.889999,127.510002,127.706001,977763.0
1672244700,0,2022-12-28 16:25:00,127.700103,127.800003,127.470001,127.61,871382.0
1672245000,0,2022-12-28 16:30:00,127.620002,127.879997,126.870002,126.989997,2462744.0
1672245300,0,2022-12-28 16:35:00,126.989997,127.220001,126.86,127.209999,1172389.0
1672245600,0,2022-12-28 16:40:00,127.214996,127.339996,127.04,127.305,916129.0
1672245900,0,2022-12-28 16:45:00,127.300003,127.305,126.61,126.644996,1412516.0
1672246200,0,2022-12-28 16:50:00,126.660003,126.79,126.550003,126.551597,934283.0
1672246500,0,2022-12-28 16:55:00,126.555,126.690002,126.459999,126.624496,1111574.0
1672246800,0,2022-12-28 17:00:00,126.615303,126.839996,126.524002,126.746803,979707.0
1672247100,0,2022-12-28 17:05:00,126.745002,126.8199,126.599998,126.720001,942069.0
1672247400,0,2022-12-28 17:10:00,126.720001,126.779998,126.449996,126.477096,756443.0
1672247700,0,2022-12-28 17:15:00,126.473602,126.690002,126.410003,126.599998,826390.0
1672248000,0,2022-12-28 17:20:00,126.599998,126.739997,126.589996,126.690597,705645.0
1672248300,0,2022-12-28 17:25:00,126.705001,126.879997,126.68,126.79,866186.0
1672248600,0,2022-12-28 17:30:00,126.809997,126.989997,126.79,126.949996,914752.0
1672248900,0,2022-12-28 17:35:00,126.943397,127.059997,126.86,126.980003,1322410.0
1672249200,0,2022-12-28 17:40:00,126.980003,127.190101,126.889999,127.120002,736655.0
1672249500,0,2022-12-28 17:45:00,127.112899,127.569999,127.099998,127.559997,914806.0
1672249800,0,2022-12-28 17:50:00,127.569999,127.61,127.419998,127.514999,704464.0
1672250100,0,2022-12-28 17:55:00,127.541,127.735,127.330001,127.635002,798695.0
1672250400,0,2022-12-28 18:00:00,127.639999,127.980003,127.550003,127.914199,932358.0
1672250700,0,2022-12-28 18:05:00,127.910102,128.154998,127.900001,128.099899,928767.0
1672251000,0,2022-12-28 18:10:00,128.098403,128.389999,127.889999,127.928001,1002646.0
1672251300,0,2022-12-28 18:15:00,127.919898,127.980003,127.730003,127.798896,554442.0
1672251600,0,2022-12-28 18:20:00,127.79,127.871696,127.349998,127.410102,689856.0
1672251900,0,2022-12-28 18:25:00,127.419998,127.550003,127.339996,127.436996,609600.0
1672252200,0,2022-12-28 18:30:00,127.43,127.440002,127.11,127.137298,629327.0
1672252500,0,2022-12-28 18:35:00,127.131103,127.239997,126.93,126.93,692918.0
1672252800,0,2022-12-28 18:40:00,126.940002,127.220001,126.940002,127.074996,644012.0
1672253100,0,2022-12-28 18:45:00,127.080001,127.206901,127.050003,127.104598,492475.0
1672253400,0,2022-12-28 18:50:00,127.120002,127.239997,126.839996,127.175003,715781.0
1672253700,0,2022-12-28 18:55:00,127.171401,127.209999,126.989997,127.084999,510063.0
1672254000,0,2022-12-28 19:00:00,127.089996,127.18,126.940002,127.156501,481937.0
1672254300,0,2022-12-28 19:05:00,127.159896,127.190002,126.879997,126.955001,537041.0
1672254600,0,2022-12-28 19:10:00,126.959999,127.175003,126.870002,127.160102,484462.0
1672254900,0,2022-12-28 19:15:00,127.160003,127.160003,126.910003,127.149902,485057.0
1672255200,0,2022-12-28 19:20:00,127.139999,127.150001,127.04,127.110099,477150.0
1672255500,0,2022-12-28 19:25:00,127.114997,127.150001,126.980003,127.0382,494464.0
1672255800,0,2022-12-28 19:30:00,127.04,127.25,126.980003,127.004997,576675.0
1672256100,0,2022-12-28 19:35:00,127.010002,127.04,126.809997,126.983001,737184.0
1672256400,0,2022-12-28 19:40:00,126.989898,127.379997,126.989898,127.36,683784.0
1672256700,0,2022-12-28 19:45:00,127.349998,127.5,127.239997,127.269996,625240.0
1672257000,0,2022-12-28 19:50:00,127.270103,127.270103,126.980003,127.040802,683709.0
1672257300,0,2022-12-28 19:55:00,127.044998,127.050003,126.809997,126.839996,676850.0
1672257600,0,2022-12-28 20:00:00,126.830001,126.839996,126.5,126.627799,1149867.0
1672257900,0,2022-12-28 20:05:00,126.620002,126.720001,126.480003,126.489997,852774.0
1672258200,0,2022-12-28 20:10:00,126.489997,126.510002,126.010002,126.019996,1317214.0
1672258500,0,2022-12-28 20:15:00,126.010002,126.319999,125.919998,126.050003,1372063.0
1672258800,0,2022-12-28 20:20:00,126.04,126.121597,125.974998,126.092102,990932.0
1672259100,0,2022-12-28 20:25:00,126.099998,126.319999,126.089996,126.190002,829724.0
1672259400,0,2022-12-28 20:30:00,126.184997,126.269996,126.061996,126.120002,878367.0
1672259700,0,2022-12-28 20:35:00,126.114997,126.214996,125.949996,126.119598,1301112.0
1672260000,0,2022-12-28 20:40:00,126.120002,126.18,125.879997,125.900001,1330437.0
1672260300,0,2022-12-28 20:45:00,125.904998,126.135002,125.870002,126.025001,1173164.0
1672260600,0,2022-12-28 20:50:00,126.029998,126.120002,125.949996,126.050003,1593803.0
1672260900,0,2022-12-28 20:55:00,126.04,126.199897,126.0,126.050003,2685269.0
1672324200,0,2022-12-29 14:30:00,127.989997,128.800003,127.730003,128.699996,5508713.0
1672324500,0,2022-12-29 14:35:00,128.719894,129.419906,128.619995,128.930099,2663720.0
1672324800,0,2022-12-29 14:40:00,128.940002,129.770004,128.934997,129.240005,2169717.0
1672325100,0,2022-12-29 14:45:00,129.240005,129.449996,128.899993,129.035003,1696295.0
1672325400,0,2022-12-29 14:50:00,129.039703,129.270004,128.720001,128.820999,1661798.0
1672325700,0,2022-12-29 14:55:00,128.830001,129.059997,128.619995,128.75,1399822.0
1672326000,0,2022-12-29 15:00:00,128.744995,129.070007,128.339996,128.365005,1610580.0
1672326300,0,2022-12-29 15:05:00,128.369995,128.630004,128.190002,128.544998,1395723.0
1672326600,0,2022-12-29 15:10:00,128.544998,128.649993,128.36,128.589996,1048903.0
1672326900,0,2022-12-29 15:15:00,128.589996,129.210098,128.589996,129.090103,1820600.0
1672327200,0,2022-12-29 15:20:00,129.096206,129.419998,128.970001,129.404998,1267191.0
1672327500,0,2022-12-29 15:25:00,129.404998,129.580001,129.300003,129.389999,1266688.0
1672327800,0,2022-12-29 15:30:00,129.389999,129.490005,129.139999,129.318801,1074251.0
1672328100,0,2022-12-29 15:35:00,129.316192,129.660003,129.270401,129.600006,985423.0
1672328400,0,2022-12-29 15:40:00,129.5979,129.601501,129.365005,129.447402,708747.0
1672328700,0,2022-12-29 15:45:00,129.448196,129.449996,129.130004,129.199996,804743.0
1672329000,0,2022-12-29 15:50:00,129.205001,129.649597,129.199996,129.61,885703.0
1672329300,0,2022-12-29 15:55:00,129.61,129.979995,129.5699,129.954193,1133029.0
1672329600,0,2022-12-29 16:00:00,129.960006,130.059997,129.714996,129.779998,1105058.0
1672329900,0,2022-12-29 16:05:00,129.748092,129.929992,129.61,129.690002,845482.0
1672330200,0,2022-12-29 16:10:00,129.679992,129.740005,129.440002,129.529998,699080.0
1672330500,0,2022-12-29 16:15:00,129.529998,130.0,129.460006,129.824203,850125.0
1672330800,0,2022-12-29 16:20:00,129.821701,130.039993,129.720001,129.858505,882385.0
1672331100,0,2022-12-29 16:25:00,129.850006,130.039993,129.779998,129.850006,916040.0
1672331400,0,2022-12-29 16:30:00,129.86,130.139999,129.789993,130.029998,856517.0
1672331700,0,2022-12-29 16:35:00,130.035003,130.039993,129.850006,129.949996,558608.0
1672332000,0,2022-12-29 16:40:00,129.955001,130.039993,129.850006,129.910003,1285614.0
1672332300,0,2022-12-29 16:45:00,129.901992,130.100006,129.869995,129.990005,573167.0
1672332600,0,2022-12-29 16:50:00,130.0,130.481399,129.970001,130.370101,976850.0
1672332900,0,2022-12-29 16:55:00,130.377899,130.410003,130.062194,130.100494,699482.0
1672333200,0,2022-12-29 17:00:00,130.11,130.179992,129.960006,130.0,564924.0
1672333500,0,2022-12-29 17:05:00,130.009002,130.037902,129.869995,129.981506,611228.0
1672333800,0,2022-12-29 17:10:00,129.990005,130.11,129.889999,129.919998,580793.0
1672334100,0,2022-12-29 17:15:00,129.919998,130.316101,129.820007,130.184997,947525.0
1672334400,0,2022-12-29 17:20:00,130.190002,130.369995,130.100006,130.100006,518631.0
1672334700,0,2022-12-29 17:25:00,130.089996,130.141204,129.970001,129.998306,587204.0
1672335000,0,2022-12-29 17:30:00,129.992401,130.098297,129.979995,129.980102,507857.0
1672335300,0,2022-12-29 17:35:00,129.979995,130.014999,129.559997,129.600006,891457.0
1672335600,0,2022-12-29 17:40:00,129.595001,129.749893,129.539993,129.699996,634408.0
1672335900,0,2022-12-29 17:45:00,129.699996,129.710006,129.509994,129.529998,498750.0
1672336200,0,2022-12-29 17:50:00,129.524993,129.904998,129.520004,129.890106,615278.0
1672336500,0,2022-12-29 17:55:00,129.890106,129.985,129.835006,129.840103,510141.0
1672336800,0,2022-12-29 18:00:00,129.845001,129.929992,129.61,129.625,499631.0
1672337100,0,2022-12-29 18:05:00,129.625,129.710006,129.389999,129.419998,658573.0
1672337400,0,2022-12-29 18:10:00,129.419998,129.529998,129.324996,129.485,592539.0
1672337700,0,2022-12-29 18:15:00,129.479995,129.729995,129.419998,129.580001,579863.0
1672338000,0,2022-12-29 18:20:00,129.585006,129.619995,129.410003,129.505004,487313.0
1672338300,0,2022-12-29 18:25:00,129.509994,129.61,129.464996,129.520004,422072.0
1672338600,0,2022-12-29 18:30:00,129.520004,129.660003,129.404998,129.574996,526017.0
1672338900,0,2022-12-29 18:35:00,129.570007,129.695007,129.475006,129.690002,407274.0
1672339200,0,2022-12-29 18:40:00,129.690002,129.880004,129.690002,129.820007,529627.0
1672339500,0,2022-12-29 18:45:00,129.830001,129.899993,129.660003,129.864593,425297.0
1672339800,0,2022-12-29 18:50:00,129.860107,130.0,129.761001,129.981704,509096.0
1672340100,0,2022-12-29 18:55:00,129.9803,130.074996,129.869995,130.035003,602544.0
1672340400,0,2022-12-29 19:00:00,130.035003,130.190002,130.020004,130.104995,667842.0
1672340700,0,2022-12-29 19:05:00,130.104995,130.240005,130.0,130.074996,724413.0
1672341000,0,2022-12-29 19:10:00,130.078796,130.11,129.979995,130.039993,403276.0
1672341300,0,2022-12-29 19:15:00,130.049697,130.240005,130.0,130.175003,466850.0
1672341600,0,2022-12-29 19:20:00,130.175003,130.199996,130.070007,130.1566,360783.0
1672341900,0,2022-12-29 19:25:00,130.149993,130.169998,129.979995,130.0,491962.0
1672342200,0,2022-12-29 19:30:00,130.001998,130.029998,129.899993,129.961807,533927.0
1672342500,0,2022-12-29 19:35:00,129.960006,130.050003,129.914993,130.012695,396650.0
1672342800,0,2022-12-29 19:40:00,130.009994,130.100006,129.940002,129.960006,434882.0
1672343100,0,2022-12-29 19:45:00,129.949996,129.990005,129.830001,129.899993,459222.0
1672343400,0,2022-12-29 19:50:00,129.914993,129.919998,129.729995,129.774993,556648.0
1672343700,0,2022-12-29 19:55:00,129.770004,129.820007,129.729995,129.774993,534002.0
1672344000,0,2022-12-29 20:00:00,129.764999,129.970001,129.75,129.919998,543013.0
1672344300,0,2022-12-29 20:05:00,129.922607,129.968002,129.839996,129.945007,515216.0
1672344600,0,2022-12-29 20:10:00,129.949996,129.960006,129.699996,129.774993,688038.0
1672344900,0,2022-12-29 20:15:00,129.770095,129.850006,129.699996,129.800003,646177.0
1672345200,0,2022-12-29 20:20:00,129.794998,129.949996,129.750106,129.896392,540836.0
1672345500,0,2022-12-29 20:25:00,129.895004,130.014999,129.86,129.949996,588586.0
1672345800,0,2022-12-29 20:30:00,129.949996,130.149993,129.940002,130.104995,651870.0
1672346100,0,2022-12-29 20:35:00,130.100006,130.190002,130.0,130.080001,632522.0
1672346400,0,2022-12-29 20:40:00,130.070007,130.11,130.005004,130.060699,549550.0
1672346700,0,2022-12-29 20:45:00,130.059997,130.209899,130.0,130.149993,844178.0
1672347000,0,2022-12-29 20:50:00,130.139999,130.220001,129.854995,129.899993,1309800.0
1672347300,0,2022-12-29 20:55:00,129.904998,129.904998,129.559997,129.600006,2320617.0
1672410600,0,2022-12-30 14:30:00,128.410003,128.690002,127.900001,128.565002,3032505.0
1672410900,0,2022-12-30 14:35:00,128.570007,128.636795,128.309997,128.380004,1111728.0
1672411200,0,2022-12-30 14:40:00,128.380004,128.382904,127.809997,128.169998,1506999.0
1672411500,0,2022-12-30 14:45:00,128.169906,128.320007,127.5,127.609901,1633666.0
1672411800,0,2022-12-30 14:50:00,127.608901,127.870002,127.480003,127.684997,1107745.0
1672412100,0,2022-12-30 14:55:00,127.68,127.889999,127.529998,127.889999,1157343.0
1672412400,0,2022-12-30 15:00:00,127.880096,127.987602,127.709999,127.735,1215028.0
1672412700,0,2022-12-30 15:05:00,127.739997,127.849998,127.43,127.559303,1286626.0
1672413000,0,2022-12-30 15:10:00,127.558097,128.020004,127.529998,127.949996,956810.0
1672413300,0,2022-12-30 15:15:00,127.950897,128.580001,127.850097,128.544998,1383573.0
1672413600,0,2022-12-30 15:20:00,128.547897,128.649993,128.335006,128.529998,858538.0
1672413900,0,2022-12-30 15:25:00,128.538696,128.554992,128.280105,128.425003,676792.0
1672414200,0,2022-12-30 15:30:00,128.425003,128.619995,128.259994,128.5,766644.0
1672414500,0,2022-12-30 15:35:00,128.509994,128.630004,128.309997,128.529998,835891.0
1672414800,0,2022-12-30 15:40:00,128.535003,128.770004,128.399993,128.639999,1058040.0
1672415100,0,2022-12-30 15:45:00,128.638793,129.25,128.61,129.095001,1339132.0
1672415400,0,2022-12-30 15:50:00,129.095001,129.119995,128.769195,128.800003,847740.0
1672415700,0,2022-12-30 15:55:00,128.800003,128.839996,128.600006,128.837493,716342.0
1672416000,0,2022-12-30 16:00:00,128.832992,128.960006,128.710006,128.850006,1382526.0
1672416300,0,2022-12-30 16:05:00,128.851699,129.0,128.820007,128.955001,777089.0
1672416600,0,2022-12-30 16:10:00,128.949996,128.985,128.470001,128.529907,941593.0
1672416900,0,2022-12-30 16:15:00,128.524993,128.585006,128.25,128.289993,916836.0
1672417200,0,2022-12-30 16:20:00,128.279998,128.320007,128.080001,128.199996,788829.0
1672417500,0,2022-12-30 16:25:00,128.199996,128.339996,128.130096,128.309997,559129.0
1672417800,0,2022-12-30 16:30:00,128.320007,128.470001,128.210006,128.414993,810546.0
1672418100,0,2022-12-30 16:35:00,128.417297,128.684997,128.380004,128.619995,804939.0
1672418400,0,2022-12-30 16:40:00,128.619995,128.643997,128.460006,128.559997,867755.0
1672418700,0,2022-12-30 16:45:00,128.574996,128.75,128.460006,128.654998,581680.0
1672419000,0,2022-12-30 16:50:00,128.664596,128.764999,128.61,128.699005,487946.0
1672419300,0,2022-12-30 16:55:00,128.699996,129.050003,128.639999,128.994995,761119.0
1672419600,0,2022-12-30 17:00:00,128.994995,129.050003,128.86,128.899993,497818.0
1672419900,0,2022-12-30 17:05:00,128.897994,128.899993,128.729995,128.880004,510150.0
1672420200,0,2022-12-30 17:10:00,128.878204,128.989898,128.830001,128.880004,469447.0
1672420500,0,2022-12-30 17:15:00,128.889999,129.058807,128.865005,129.005004,471214.0
1672420800,0,2022-12-30 17:20:00,129.002197,129.080001,128.889297,129.020004,393325.0
1672421100,0,2022-12-30 17:25:00,129.014999,129.035003,128.789993,128.815002,392824.0
1672421400,0,2022-12-30 17:30:00,128.815002,128.990005,128.759994,128.975006,496643.0
1672421700,0,2022-12-30 17:35:00,128.975006,129.029998,128.789993,128.800598,424949.0
1672422000,0,2022-12-30 17:40:00,128.804992,128.929992,128.755004,128.830001,339727.0
1672422300,0,2022-12-30 17:45:00,128.830001,128.979995,128.809997,128.86,304726.0
1672422600,0,2022-12-30 17:50:00,128.870498,128.949996,128.7332,128.755004,380422.0
1672422900,0,2022-12-30 17:55:00,128.75,128.960006,128.634994,128.955001,494224.0
1672423200,0,2022-12-30 18:00:00,128.960006,128.964996,128.774993,128.854995,551927.0
1672423500,0,2022-12-30 18:05:00,128.865005,128.869903,128.699996,128.779998,436287.0
1672423800,0,2022-12-30 18:10:00,128.785903,128.839996,128.710098,128.789993,385809.0
1672424100,0,2022-12-30 18:15:00,128.789993,128.820007,128.479995,128.529998,601905.0
1672424400,0,2022-12-30 18:20:00,128.529998,128.529998,128.11,128.259994,858251.0
1672424700,0,2022-12-30 18:25:00,128.259994,128.370605,128.020004,128.330001,656578.0
1672425000,0,2022-12-30 18:30:00,128.330001,128.630004,128.291,128.546096,695966.0
1672425300,0,2022-12-30 18:35:00,128.544998,128.669998,128.460006,128.500106,497455.0
1672425600,0,2022-12-30 18:40:00,128.505004,128.539993,128.399993,128.480194,479756.0
1672425900,0,2022-12-30 18:45:00,128.479995,128.509796,128.264999,128.345001,485301.0
1672426200,0,2022-12-30 18:50:00,128.347,128.529998,128.300003,128.5,494557.0
1672426500,0,2022-12-30 18:55:00,128.510894,128.510894,128.339996,128.375,347587.0
1672426800,0,2022-12-30 19:00:00,128.380004,128.395004,128.119995,128.129898,500036.0
1672427100,0,2022-12-30 19:05:00,128.130004,128.210006,128.054992,128.100006,535595.0
1672427400,0,2022-12-30 19:10:00,128.100006,128.220001,128.039993,128.149902,481444.0
1672427700,0,2022-12-30 19:15:00,128.139999,128.139999,128.0,128.070007,528761.0
1672428000,0,2022-12-30 19:20:00,128.074996,128.119995,127.970001,128.095001,604329.0
1672428300,0,2022-12-30 19:25:00,128.095001,128.289703,128.065002,128.220001,500405.0
1672428600,0,2022-12-30 19:30:00,128.225006,128.335006,128.190002,128.316894,448604.0
1672428900,0,2022-12-30 19:35:00,128.316696,128.330001,128.160003,128.218902,559898.0
1672429200,0,2022-12-30 19:40:00,128.214996,128.279998,128.130004,128.244995,437548.0
1672429500,0,2022-12-30 19:45:00,128.25,128.300003,128.080001,128.164993,430830.0
1672429800,0,2022-12-30 19:50:00,128.164993,128.380004,128.139999,128.289993,588892.0
1672430100,0,2022-12-30 19:55:00,128.294006,128.339996,128.149993,128.279998,459596.0
1672430400,0,2022-12-30 20:00:00,128.279998,128.740097,128.255004,128.639999,1017615.0
1672430700,0,2022-12-30 20:05:00,128.645004,128.789993,128.539993,128.695007,864838.0
1672431000,0,2022-12-30 20:10:00,128.690002,129.039703,128.660003,128.971206,1012839.0
1672431300,0,2022-12-30 20:15:00,128.970001,129.179992,128.880004,128.890106,1094159.0
1672431600,0,2022-12-30 20:20:00,128.889999,129.059997,128.839996,128.940002,854521.0
1672431900,0,2022-12-30 20:25:00,128.945907,129.0,128.86,128.910003,828900.0
1672432200,0,2022-12-30 20:30:00,128.919998,129.100006,128.86,129.020004,1022003.0
1672432500,0,2022-12-30 20:35:00,129.020004,129.050003,128.899993,129.039993,773964.0
1672432800,0,2022-12-30 20:40:00,129.029998,129.130004,128.919998,129.054992,833767.0
1672433100,0,2022-12-30 20:45:00,129.059997,129.399993,129.020004,129.380004,2136910.0
1672433400,0,2022-12-30 20:50:00,129.375,129.929992,129.330001,129.764404,2879267.0
1672433700,0,2022-12-30 20:55:00,129.764999,129.949996,129.619995,129.949996,3896812.0
1672756200,0,2023-01-03 14:30:00,130.279998,130.699905,129.440002,129.839996,5402749.0
1672756500,0,2023-01-03 14:35:00,129.830001,130.679992,129.529998,130.5,2219648.0
1672756800,0,2023-01-03 14:40:00,130.509994,130.899993,129.740005,129.884994,2082915.0
1672757100,0,2023-01-03 14:45:00,129.880004,130.130004,128.509994,128.580307,2782018.0
1672757400,0,2023-01-03 14:50:00,128.585006,128.710006,127.669998,127.879997,2161549.0
1672757700,0,2023-01-03 14:55:00,127.879997,127.980003,126.879997,126.933601,2142452.0
1672758000,0,2023-01-03 15:00:00,126.940002,127.300003,126.416603,126.500099,2008892.0
1672758300,0,2023-01-03 15:05:00,126.504997,126.894996,126.440002,126.480003,1467417.0
1672758600,0,2023-01-03 15:10:00,126.474998,126.5,125.780097,125.915,2186455.0
1672758900,0,2023-01-03 15:15:00,125.919998,126.055,125.489997,125.519996,1769361.0
1672759200,0,2023-01-03 15:20:00,125.535003,125.970001,125.495002,125.723999,1559117.0
1672759500,0,2023-01-03 15:25:00,125.720001,125.830001,125.230003,125.459999,1992932.0
1672759800,0,2023-01-03 15:30:00,125.459999,125.690002,125.099998,125.209297,2046237.0
1672760100,0,2023-01-03 15:35:00,125.209999,125.419998,125.050003,125.387802,1887315.0
1672760400,0,2023-01-03 15:40:00,125.389999,125.779998,125.309997,125.349998,1522792.0
1672760700,0,2023-01-03 15:45:00,125.369201,125.724998,125.269996,125.672798,1244252.0
1672761000,0,2023-01-03 15:50:00,125.671203,125.720001,125.230003,125.319999,1573960.0
1672761300,0,2023-01-03 15:55:00,125.315002,125.655799,125.315002,125.595001,930792.0
1672761600,0,2023-01-03 16:00:00,125.595001,125.870002,125.480003,125.529998,1537227.0
1672761900,0,2023-01-03 16:05:00,125.525001,125.650001,125.050003,125.080001,1429320.0
1672762200,0,2023-01-03 16:10:00,125.080001,125.260002,124.730003,124.827003,2802600.0
1672762500,0,2023-01-03 16:15:00,124.830001,125.220001,124.760696,125.070098,1024470.0
1672762800,0,2023-01-03 16:20:00,125.069999,125.459999,124.919998,125.224998,1274278.0
1672763100,0,2023-01-03 16:25:00,125.220001,125.400001,125.019996,125.345001,831756.0
1672763400,0,2023-01-03 16:30:00,125.350196,125.370002,124.830001,125.028396,1134827.0
1672763700,0,2023-01-03 16:35:00,125.025001,125.275001,124.949996,125.230003,849394.0
1672764000,0,2023-01-03 16:40:00,125.250099,125.349998,124.959999,124.966003,881688.0
1672764300,0,2023-01-03 16:45:00,124.959999,124.989997,124.75,124.849998,948272.0
1672764600,0,2023-01-03 16:50:00,124.86,124.864997,124.519996,124.599899,1516919.0
1672764900,0,2023-01-03 16:55:00,124.594299,124.819999,124.489997,124.7425,1013044.0
1672765200,0,2023-01-03 17:00:00,124.75,124.870002,124.709999,124.730003,762525.0
1672765500,0,2023-01-03 17:05:00,124.724998,125.04,124.690002,124.93,906110.0
1672765800,0,2023-01-03 17:10:00,124.925003,125.055,124.819999,124.9701,666944.0
1672766100,0,2023-01-03 17:15:00,124.979896,124.985,124.75,124.794998,616116.0
1672766400,0,2023-01-03 17:20:00,124.794998,124.870002,124.349998,124.36,1131480.0
1672766700,0,2023-01-03 17:25:00,124.36,124.690002,124.349098,124.660003,821458.0
1672767000,0,2023-01-03 17:30:00,124.660003,124.940002,124.61,124.800003,616385.0
1672767300,0,2023-01-03 17:35:00,124.801002,124.870002,124.589996,124.629997,710069.0
1672767600,0,2023-01-03 17:40:00,124.629997,124.730003,124.560401,124.660003,529922.0
1672767900,0,2023-01-03 17:45:00,124.654998,124.699996,124.440002,124.620002,924960.0
1672768200,0,2023-01-03 17:50:00,124.609901,124.699996,124.519996,124.559997,474322.0
1672768500,0,2023-01-03 17:55:00,124.552803,124.665,124.349998,124.589996,869141.0
1672768800,0,2023-01-03 18:00:00,124.599899,124.760002,124.418601,124.706596,650311.0
1672769100,0,2023-01-03 18:05:00,124.708999,124.708999,124.349998,124.363998,566994.0
1672769400,0,2023-01-03 18:10:00,124.36,124.599998,124.209999,124.285003,1371660.0
1672769700,0,2023-01-03 18:15:00,124.29,124.300003,124.190002,124.239997,699307.0
1672770000,0,2023-01-03 18:20:00,124.239997,124.379997,124.209999,124.230003,608092.0
1672770300,0,2023-01-03 18:25:00,124.235,124.739997,124.223999,124.649902,838917.0
1672770600,0,2023-01-03 18:30:00,124.669898,124.720001,124.54,124.570098,536140.0
1672770900,0,2023-01-03 18:35:00,124.574996,124.830001,124.519996,124.54,722750.0
1672771200,0,2023-01-03 18:40:00,124.529998,124.669998,124.510002,124.620002,672353.0
1672771500,0,2023-01-03 18:45:00,124.61,124.629997,124.190002,124.415,1421706.0
1672771800,0,2023-01-03 18:50:00,124.410003,124.779998,124.300003,124.730003,798889.0
1672772100,0,2023-01-03 18:55:00,124.730003,124.839996,124.609199,124.815002,570086.0
1672772400,0,2023-01-03 19:00:00,124.819999,125.0,124.620002,124.769996,799726.0
1672772700,0,2023-01-03 19:05:00,124.767997,124.915,124.665,124.889999,491066.0
1672773000,0,2023-01-03 19:10:00,124.889999,124.93,124.6408,124.669998,657505.0
1672773300,0,2023-01-03 19:15:00,124.6697,124.819999,124.480003,124.519996,554420.0
1672773600,0,2023-01-03 19:20:00,124.519996,124.580001,124.419998,124.538398,589966.0
1672773900,0,2023-01-03 19:25:00,124.529998,124.609001,124.459999,124.569999,573455.0
1672774200,0,2023-01-03 19:30:00,124.578002,124.620002,124.169998,124.300003,863157.0
1672774500,0,2023-01-03 19:35:00,124.309898,124.400001,124.18,124.300003,843436.0
1672774800,0,2023-01-03 19:40:00,124.294998,124.86,124.285003,124.809997,935269.0
1672775100,0,2023-01-03 19:45:00,124.819999,125.330001,124.779998,125.165,1579219.0
1672775400,0,2023-01-03 19:50:00,125.166496,125.190002,124.599998,124.629997,1049127.0
1672775700,0,2023-01-03 19:55:00,124.635002,124.889999,124.440002,124.620002,1010910.0
1672776000,0,2023-01-03 20:00:00,124.628303,124.819999,124.519996,124.650001,970410.0
1672776300,0,2023-01-03 20:05:00,124.660102,124.690002,124.410003,124.419998,673204.0
1672776600,0,2023-01-03 20:10:00,124.449996,124.720001,124.400001,124.699996,824721.0
1672776900,0,2023-01-03 20:15:00,124.709999,125.029998,124.694999,124.875,1329178.0
1672777200,0,2023-01-03 20:20:00,124.879997,124.898399,124.569999,124.629997,895635.0
1672777500,0,2023-01-03 20:25:00,124.629997,124.79,124.54,124.620002,744441.0
1672777800,0,2023-01-03 20:30:00,124.629997,124.949996,124.625,124.819999,956088.0
1672778100,0,2023-01-03 20:35:00,124.819999,125.0,124.739997,124.894996,1250392.0
1672778400,0,2023-01-03 20:40:00,124.894996,125.0,124.769996,124.980003,1193762.0
1672778700,0,2023-01-03 20:45:00,124.989997,125.169998,124.809997,124.957702,1481770.0
1672779000,0,2023-01-03 20:50:00,124.959999,125.419998,124.93,125.330001,2626863.0
1672779300,0,2023-01-03 20:55:00,125.334999,125.36,125.010002,125.050003,3122457.0
1672842600,0,2023-01-04 14:30:00,126.889999,127.190002,126.25,126.720001,6244138.0
1672842900,0,2023-01-04 14:35:00,126.721496,127.555,126.580001,126.735,2655353.0
1672843200,0,2023-01-04 14:40:00,126.735,127.339996,126.129997,126.169998,2022260.0
1672843500,0,2023-01-04 14:45:00,126.163696,126.660003,126.069999,126.319999,2304472.0
1672843800,0,2023-01-04 14:50:00,126.324996,126.857498,126.04,126.069999,1516416.0
1672844100,0,2023-01-04 14:55:00,126.065002,126.709999,125.940002,126.660003,1625188.0
1672844400,0,2023-01-04 15:00:00,126.639999,127.339996,125.660003,125.785003,3080407.0
1672844700,0,2023-01-04 15:05:00,125.779998,126.089996,125.269996,125.589996,1584145.0
1672845000,0,2023-01-04 15:10:00,125.589996,125.748001,125.080001,125.730003,1211279.0
1672845300,0,2023-01-04 15:15:00,125.730003,125.974998,125.599998,125.739997,996416.0
1672845600,0,2023-01-04 15:20:00,125.730003,125.959899,125.639999,125.839996,1124758.0
1672845900,0,2023-01-04 15:25:00,125.839996,126.0,125.470001,125.998298,1094623.0
1672846200,0,2023-01-04 15:30:00,125.989997,126.04,125.333999,125.830001,1098415.0
1672846500,0,2023-01-04 15:35:00,125.819999,126.239997,125.709999,126.0,1061798.0
1672846800,0,2023-01-04 15:40:00,126.0,126.739997,125.910003,126.599998,1015596.0
1672847100,0,2023-01-04 15:45:00,126.598503,127.0,126.584999,126.944999,1200490.0
1672847400,0,2023-01-04 15:50:00,126.949996,127.019996,126.75,126.824996,883367.0
1672847700,0,2023-01-04 15:55:00,126.830001,126.989997,126.650001,126.989997,773535.0
1672848000,0,2023-01-04 16:00:00,126.959999,127.029998,126.599998,126.629997,803196.0
1672848300,0,2023-01-04 16:05:00,126.635002,126.819999,126.5,126.699996,558825.0
1672848600,0,2023-01-04 16:10:00,126.705001,127.114997,126.68,127.0867,1048447.0
1672848900,0,2023-01-04 16:15:00,127.089996,127.169998,126.970001,127.121101,717501.0
1672849200,0,2023-01-04 16:20:00,127.120002,127.25,127.029998,127.110099,733901.0
1672849500,0,2023-01-04 16:25:00,127.11,127.5,127.04,127.379997,1158904.0
1672849800,0,2023-01-04 16:30:00,127.389999,127.879997,127.379997,127.735,1279712.0
1672850100,0,2023-01-04 16:35:00,127.732002,128.350006,127.68,128.289993,1614410.0
1672850400,0,2023-01-04 16:40:00,128.300003,128.440002,128.098495,128.119995,934823.0
1672850700,0,2023-01-04 16:45:00,128.125,128.139999,127.900001,128.029998,730125.0
1672851000,0,2023-01-04 16:50:00,128.039993,128.100006,127.800003,127.937301,598896.0
1672851300,0,2023-01-04 16:55:00,127.940002,128.100006,127.739898,127.769996,664820.0
1672851600,0,2023-01-04 17:00:00,127.769996,128.009994,127.720001,127.980003,522565.0
1672851900,0,2023-01-04 17:05:00,127.980102,128.119995,127.849998,128.026,618467.0
1672852200,0,2023-01-04 17:10:00,128.020004,128.169998,127.919998,128.086395,572482.0
1672852500,0,2023-01-04 17:15:00,128.089996,128.460006,128.050003,128.429992,770217.0
1672852800,0,2023-01-04 17:20:00,128.429992,128.6557,128.36,128.429992,845074.0
1672853100,0,2023-01-04 17:25:00,128.440002,128.490005,128.029998,128.065002,514621.0
1672853400,0,2023-01-04 17:30:00,128.074996,128.220001,127.919998,127.944999,458342.0
1672853700,0,2023-01-04 17:35:00,127.949996,127.949996,127.760002,127.940002,542525.0
1672854000,0,2023-01-04 17:40:00,127.940002,127.989997,127.839996,127.919998,334269.0
1672854300,0,2023-01-04 17:45:00,127.918998,127.918998,127.691398,127.779998,431486.0
1672854600,0,2023-01-04 17:50:00,127.79,127.849998,127.459999,127.599899,463195.0
1672854900,0,2023-01-04 17:55:00,127.589996,127.589996,127.230003,127.230003,568140.0
1672855200,0,2023-01-04 18:00:00,127.235,127.300003,126.93,127.120002,696168.0
1672855500,0,2023-01-04 18:05:00,127.120002,127.239997,127.050003,127.230003,409677.0
1672855800,0,2023-01-04 18:10:00,127.230003,127.29,127.150001,127.220001,444730.0
1672856100,0,2023-01-04 18:15:00,127.219902,127.480003,127.18,127.455001,506435.0
1672856400,0,2023-01-04 18:20:00,127.451103,127.5,127.259902,127.334999,422204.0
1672856700,0,2023-01-04 18:25:00,127.334999,127.400001,127.260002,127.260101,266898.0
1672857000,0,2023-01-04 18:30:00,127.264999,127.379997,127.230003,127.318603,294996.0
1672857300,0,2023-01-04 18:35:00,127.315002,127.488403,127.29,127.389999,451838.0
1672857600,0,2023-01-04 18:40:00,127.379997,127.440002,127.269996,127.417198,359961.0
1672857900,0,2023-01-04 18:45:00,127.410003,127.425003,127.089996,127.36,443331.0
1672858200,0,2023-01-04 18:50:00,127.369903,127.444999,127.309997,127.419998,298424.0
1672858500,0,2023-01-04 18:55:00,127.410003,127.480003,127.069999,127.191001,518508.0
1672858800,0,2023-01-04 19:00:00,127.169998,127.870002,126.279998,126.769996,2172203.0
1672859100,0,2023-01-04 19:05:00,126.769996,127.29,126.5,126.589996,1071344.0
1672859400,0,2023-01-04 19:10:00,126.580001,126.870002,126.389999,126.720001,761268.0
1672859700,0,2023-01-04 19:15:00,126.709999,127.339996,126.693496,127.080001,1033636.0
1672860000,0,2023-01-04 19:20:00,127.084999,127.125999,126.469001,126.529998,877920.0
1672860300,0,2023-01-04 19:25:00,126.510002,126.559997,125.620002,125.724998,1469145.0
1672860600,0,2023-01-04 19:30:00,125.720001,125.839996,125.510002,125.748802,1053453.0
1672860900,0,2023-01-04 19:35:00,125.747299,125.949996,125.550003,125.644599,910981.0
1672861200,0,2023-01-04 19:40:00,125.639999,126.099998,125.379997,125.801803,1157136.0
1672861500,0,2023-01-04 19:45:00,125.809997,126.059997,125.699996,125.910003,711442.0
1672861800,0,2023-01-04 19:50:00,125.900001,126.210296,125.769996,126.010002,706850.0
1672862100,0,2023-01-04 19:55:00,126.004997,126.510002,125.980003,126.473396,914508.0
1672862400,0,2023-01-04 20:00:00,126.470001,126.849998,126.410003,126.699996,860000.0
1672862700,0,2023-01-04 20:05:00,126.709999,126.730003,126.239997,126.459999,729985.0
1672863000,0,2023-01-04 20:10:00,126.459999,126.54,126.243499,126.3535,1251022.0
1672863300,0,2023-01-04 20:15:00,126.350097,126.54,126.199996,126.235,585234.0
1672863600,0,2023-01-04 20:20:00,126.249801,126.36,125.93,125.985,887890.0
1672863900,0,2023-01-04 20:25:00,125.980003,126.144996,125.819999,125.830001,973731.0
1672864200,0,2023-01-04 20:30:00,125.839897,125.940002,125.75,125.86,950460.0
1672864500,0,2023-01-04 20:35:00,125.870002,125.885002,125.410003,125.474998,1015533.0
1672864800,0,2023-01-04 20:40:00,125.480003,125.489997,125.279998,125.370002,963859.0
1672865100,0,2023-01-04 20:45:00,125.370002,125.660003,125.279998,125.639999,930698.0
1672865400,0,2023-01-04 20:50:00,125.650001,125.830001,125.605003,125.809997,1412413.0
1672865700,0,2023-01-04 20:55:00,125.800003,126.480003,125.79,126.379997,3111161.0
1672929000,0,2023-01-05 14:30:00,127.129997,127.160003,125.635002,125.669998,5117719.0
1672929300,0,2023-01-05 14:35:00,125.669998,126.0,125.580001,125.7499,1549300.0
1672929600,0,2023-01-05 14:40:00,125.730003,125.959999,125.319999,125.86,1658436.0
1672929900,0,2023-01-05 14:45:00,125.849998,126.444999,125.459999,126.300003,1858097.0
1672930200,0,2023-01-05 14:50:00,126.300003,126.68,126.019996,126.68,1584683.0
1672930500,0,2023-01-05 14:55:00,126.674697,127.489097,126.629997,127.370002,2225488.0
1672930800,0,2023-01-05 15:00:00,127.379997,127.639999,127.191802,127.385002,1477072.0
1672931100,0,2023-01-05 15:05:00,127.379997,127.769996,126.910003,127.339996,1595048.0
1672931400,0,2023-01-05 15:10:00,127.339996,127.457901,127.050003,127.109901,1632137.0
1672931700,0,2023-01-05 15:15:00,127.089996,127.199996,126.639999,126.949996,1079016.0
1672932000,0,2023-01-05 15:20:00,126.940002,127.179901,126.720001,126.800003,1159282.0
1672932300,0,2023-01-05 15:25:00,126.800003,127.019996,126.669998,126.769996,914446.0
1672932600,0,2023-01-05 15:30:00,126.760002,126.849998,126.389999,126.490097,1314672.0
1672932900,0,2023-01-05 15:35:00,126.495002,126.61,126.160003,126.445198,1018731.0
1672933200,0,2023-01-05 15:40:00,126.43,126.949897,126.319999,126.875,945418.0
1672933500,0,2023-01-05 15:45:00,126.879997,127.029998,126.510002,126.544998,950040.0
1672933800,0,2023-01-05 15:50:00,126.550003,126.679901,126.300003,126.425003,809519.0
1672934100,0,2023-01-05 15:55:00,126.43,126.510002,126.279998,126.419998,729049.0
1672934400,0,2023-01-05 16:00:00,126.419998,126.556999,126.279998,126.548202,695488.0
1672934700,0,2023-01-05 16:05:00,126.530097,126.75,126.5,126.529998,739935.0
1672935000,0,2023-01-05 16:10:00,126.54,127.0,126.529998,126.794998,878448.0
1672935300,0,2023-01-05 16:15:00,126.800003,126.939903,126.588203,126.6081,568376.0
1672935600,0,2023-01-05 16:20:00,126.600799,126.690002,126.319999,126.36,713391.0
1672935900,0,2023-01-05 16:25:00,126.368202,126.559997,126.349998,126.559898,627836.0
1672936200,0,2023-01-05 16:30:00,126.550003,126.644996,126.43,126.599998,647507.0
1672936500,0,2023-01-05 16:35:00,126.61,126.810096,126.43,126.640197,1164656.0
1672936800,0,2023-01-05 16:40:00,126.629997,126.949996,126.434997,126.915,746765.0
1672937100,0,2023-01-05 16:45:00,126.915,127.080001,126.889999,126.989997,758408.0
1672937400,0,2023-01-05 16:50:00,126.998497,127.059997,126.709999,126.754997,652050.0
1672937700,0,2023-01-05 16:55:00,126.760002,126.919998,126.620002,126.68,442130.0
1672938000,0,2023-01-05 17:00:00,126.68,126.838996,126.590103,126.699996,519289.0
1672938300,0,2023-01-05 17:05:00,126.699996,126.955001,126.61,126.643203,581529.0
1672938600,0,2023-01-05 17:10:00,126.640098,126.669403,126.5,126.559997,446876.0
1672938900,0,2023-01-05 17:15:00,126.559898,126.599998,126.220001,126.257896,565202.0
1672939200,0,2023-01-05 17:20:00,126.25,126.629898,126.199996,126.5652,547568.0
1672939500,0,2023-01-05 17:25:00,126.569999,126.620002,126.473297,126.503196,332311.0
1672939800,0,2023-01-05 17:30:00,126.5,126.800003,126.489997,126.699996,515428.0
1672940100,0,2023-01-05 17:35:00,126.705001,126.769996,126.379997,126.434997,402928.0
1672940400,0,2023-01-05 17:40:00,126.440002,126.482498,126.300003,126.349998,308114.0
1672940700,0,2023-01-05 17:45:00,126.349998,126.410003,126.264999,126.339996,353386.0
1672941000,0,2023-01-05 17:50:00,126.319999,126.474998,126.18,126.203102,400672.0
1672941300,0,2023-01-05 17:55:00,126.199996,126.300003,126.18,126.247398,310007.0
1672941600,0,2023-01-05 18:00:00,126.245002,126.2686,126.110099,126.189903,346983.0
1672941900,0,2023-01-05 18:05:00,126.188003,126.230003,125.970001,126.087997,733001.0
1672942200,0,2023-01-05 18:10:00,126.084999,126.139999,125.809997,125.817901,833306.0
1672942500,0,2023-01-05 18:15:00,125.809997,125.900001,125.800102,125.869903,410803.0
1672942800,0,2023-01-05 18:20:00,125.864997,126.79,125.855003,126.660003,1500182.0
1672943100,0,2023-01-05 18:25:00,126.660003,126.870002,126.459999,126.480003,930520.0
1672943400,0,2023-01-05 18:30:00,126.489997,126.980003,126.489997,126.925003,759580.0
1672943700,0,2023-01-05 18:35:00,126.925003,127.04,126.61,126.736297,761310.0
1672944000,0,2023-01-05 18:40:00,126.739997,126.839996,126.449996,126.521499,573454.0
1672944300,0,2023-01-05 18:45:00,126.529998,126.559997,126.339996,126.393997,521824.0
1672944600,0,2023-01-05 18:50:00,126.389999,126.444999,126.279998,126.370101,349389.0
1672944900,0,2023-01-05 18:55:00,126.375801,126.449996,126.18,126.269996,467703.0
1672945200,0,2023-01-05 19:00:00,126.279998,126.470001,126.190002,126.319999,503525.0
1672945500,0,2023-01-05 19:05:00,126.330001,126.43,126.239997,126.389999,398515.0
1672945800,0,2023-01-05 19:10:00,126.400001,126.440002,126.019996,126.050003,593521.0
1672946100,0,2023-01-05 19:15:00,126.059997,126.220001,126.04,126.190002,332312.0
1672946400,0,2023-01-05 19:20:00,126.190002,126.209999,125.919998,125.990097,414655.0
1672946700,0,2023-01-05 19:25:00,125.989997,126.059997,125.809997,125.888702,491657.0
1672947000,0,2023-01-05 19:30:00,125.889999,126.025001,125.879997,125.936599,410355.0
1672947300,0,2023-01-05 19:35:00,125.93,126.379997,125.925003,126.114997,878853.0
1672947600,0,2023-01-05 19:40:00,126.120002,126.190696,125.910003,125.93,572299.0
1672947900,0,2023-01-05 19:45:00,125.919998,126.139999,125.830001,125.925003,804257.0
1672948200,0,2023-01-05 19:50:00,125.93,125.944999,125.669998,125.845001,857002.0
1672948500,0,2023-01-05 19:55:00,125.840301,125.849998,125.474998,125.489997,1070599.0
1672948800,0,2023-01-05 20:00:00,125.480003,125.529998,125.339996,125.467201,1283938.0
1672949100,0,2023-01-05 20:05:00,125.464996,125.504997,125.25,125.25,734730.0
1672949400,0,2023-01-05 20:10:00,125.254997,125.269996,125.029998,125.165,1145921.0
1672949700,0,2023-01-05 20:15:00,125.163299,125.36,125.059997,125.149101,844022.0
1672950000,0,2023-01-05 20:20:00,125.144996,125.279998,125.029998,125.099998,783210.0
1672950300,0,2023-01-05 20:25:00,125.099998,125.240097,125.029998,125.160003,689923.0
1672950600,0,2023-01-05 20:30:00,125.169998,125.190002,125.010002,125.111396,883691.0
1672950900,0,2023-01-05 20:35:00,125.110298,125.300003,125.089996,125.194999,1188684.0
1672951200,0,2023-01-05 20:40:00,125.190002,125.25,125.0,125.074996,1098734.0
1672951500,0,2023-01-05 20:45:00,125.080001,125.269996,125.0,125.035003,1335712.0
1672951800,0,2023-01-05 20:50:00,125.04,125.04,124.760002,124.775001,2301540.0
1672952100,0,2023-01-05 20:55:00,124.779998,125.169998,124.769996,125.019996,2655960.0
1673015400,0,2023-01-06 14:30:00,126.010002,127.014999,125.470001,126.949996,5112468.0
1673015700,0,2023-01-06 14:35:00,126.931503,127.190002,125.43,125.716903,2157688.0
1673016000,0,2023-01-06 14:40:00,125.707801,125.839996,124.889999,124.970001,1873950.0
1673016300,0,2023-01-06 14:45:00,124.959999,125.589996,124.919998,125.4263,1338414.0
1673016600,0,2023-01-06 14:50:00,125.43,126.379997,125.36,126.280097,1555106.0
1673016900,0,2023-01-06 14:55:00,126.279998,126.690002,125.800003,125.800003,1419075.0
1673017200,0,2023-01-06 15:00:00,125.800003,127.0,125.800003,126.059997,2163543.0
1673017500,0,2023-01-06 15:05:00,126.059997,127.25,125.980003,126.970001,1512444.0
1673017800,0,2023-01-06 15:10:00,126.985,127.099998,126.639999,126.785003,1314518.0
1673018100,0,2023-01-06 15:15:00,126.79,127.349998,126.730003,127.120002,1341630.0
1673018400,0,2023-01-06 15:20:00,127.120002,127.18,126.580001,126.760002,876812.0
1673018700,0,2023-01-06 15:25:00,126.769996,126.79,126.25,126.375,831046.0
1673019000,0,2023-01-06 15:30:00,126.375,126.830001,126.340103,126.824996,836636.0
1673019300,0,2023-01-06 15:35:00,126.824996,127.398002,126.819999,127.269996,1006573.0
1673019600,0,2023-01-06 15:40:00,127.279998,127.5,127.019996,127.050003,1074681.0
1673019900,0,2023-01-06 15:45:00,127.059997,127.489997,127.035003,127.444999,729482.0
1673020200,0,2023-01-06 15:50:00,127.449996,127.5,127.330001,127.385002,769130.0
1673020500,0,2023-01-06 15:55:00,127.389297,127.510002,127.074996,127.410003,931626.0
1673020800,0,2023-01-06 16:00:00,127.444999,127.660003,127.309997,127.650001,925069.0
1673021100,0,2023-01-06 16:05:00,127.649002,128.039993,127.519996,127.68,1524325.0
1673021400,0,2023-01-06 16:10:00,127.68,127.739997,127.36,127.379997,743539.0
1673021700,0,2023-01-06 16:15:00,127.385002,127.5,127.201103,127.440002,700865.0
1673022000,0,2023-01-06 16:20:00,127.440002,127.646003,127.400001,127.629997,573228.0
1673022300,0,2023-01-06 16:25:00,127.625,127.625,127.160003,127.245002,766387.0
1673022600,0,2023-01-06 16:30:00,127.25,127.620002,127.010002,127.589996,792001.0
1673022900,0,2023-01-06 16:35:00,127.589996,127.690002,127.089996,127.504997,980485.0
1673023200,0,2023-01-06 16:40:00,127.509902,127.580001,127.209999,127.349998,638935.0
1673023500,0,2023-01-06 16:45:00,127.36,127.660202,127.309997,127.559997,622700.0
1673023800,0,2023-01-06 16:50:00,127.559997,128.0,127.550003,127.845001,995226.0
1673024100,0,2023-01-06 16:55:00,127.845001,128.020004,127.819999,127.879997,686706.0
1673024400,0,2023-01-06 17:00:00,127.8899,128.169998,127.879997,128.157592,761712.0
1673024700,0,2023-01-06 17:05:00,128.160003,128.350006,128.020004,128.175003,859353.0
1673025000,0,2023-01-06 17:10:00,128.191696,128.36,128.1259,128.179992,580843.0
1673025300,0,2023-01-06 17:15:00,128.184997,128.449996,128.11,128.36,633116.0
1673025600,0,2023-01-06 17:20:00,128.369995,128.389999,128.009994,128.079895,579911.0
1673025900,0,2023-01-06 17:25:00,128.070007,128.479995,128.059997,128.329895,774748.0
1673026200,0,2023-01-06 17:30:00,128.321701,128.389999,128.139999,128.160003,584283.0
1673026500,0,2023-01-06 17:35:00,128.160003,128.345001,128.11,128.310104,886527.0
1673026800,0,2023-01-06 17:40:00,128.315002,128.330001,128.029998,128.095001,547794.0
1673027100,0,2023-01-06 17:45:00,128.095001,128.199996,128.059997,128.095001,487483.0
1673027400,0,2023-01-06 17:50:00,128.089996,128.130004,127.890998,127.974998,430165.0
1673027700,0,2023-01-06 17:55:00,127.970001,128.0,127.779998,127.959999,539429.0
1673028000,0,2023-01-06 18:00:00,127.959999,128.039993,127.889999,128.020004,887632.0
1673028300,0,2023-01-06 18:05:00,128.020004,128.25,128.020004,128.125,534699.0
1673028600,0,2023-01-06 18:10:00,128.125,128.300003,128.080001,128.1893,469042.0
1673028900,0,2023-01-06 18:15:00,128.184997,128.25,128.059997,128.125,383845.0
1673029200,0,2023-01-06 18:20:00,128.121597,128.279907,128.11,128.210006,424787.0
1673029500,0,2023-01-06 18:25:00,128.214996,128.399993,128.179992,128.25,465347.0
1673029800,0,2023-01-06 18:30:00,128.240005,128.479995,128.240005,128.479995,473865.0
1673030100,0,2023-01-06 18:35:00,128.479995,128.649993,128.419998,128.554992,795035.0
1673030400,0,2023-01-06 18:40:00,128.550003,128.759994,128.550003,128.630004,658210.0
1673030700,0,2023-01-06 18:45:00,128.625,128.679992,128.529998,128.619995,563390.0
1673031000,0,2023-01-06 18:50:00,128.619995,128.649993,128.529998,128.620895,308669.0
1673031300,0,2023-01-06 18:55:00,128.620101,128.880004,128.585006,128.845001,750654.0
1673031600,0,2023-01-06 19:00:00,128.850006,128.979995,128.800003,128.945007,679929.0
1673031900,0,2023-01-06 19:05:00,128.940002,128.990005,128.783294,128.931503,625742.0
1673032200,0,2023-01-06 19:10:00,128.940002,129.240005,128.919998,129.154998,885688.0
1673032500,0,2023-01-06 19:15:00,129.158996,129.350006,129.115005,129.270004,851804.0
1673032800,0,2023-01-06 19:20:00,129.270004,129.550003,129.259994,129.520004,914944.0
1673033100,0,2023-01-06 19:25:00,129.529998,129.529998,129.274993,129.335006,711050.0
1673033400,0,2023-01-06 19:30:00,129.339996,129.5,129.304992,129.445007,675307.0
1673033700,0,2023-01-06 19:35:00,129.449996,129.800003,129.410003,129.789993,934832.0
1673034000,0,2023-01-06 19:40:00,129.785003,129.86,129.604995,129.770004,870810.0
1673034300,0,2023-01-06 19:45:00,129.779998,129.880004,129.61,129.779998,843773.0
1673034600,0,2023-01-06 19:50:00,129.774993,129.990005,129.639999,129.985,893561.0
1673034900,0,2023-01-06 19:55:00,129.990005,129.990005,129.824996,129.849105,592231.0
1673035200,0,2023-01-06 20:00:00,129.850006,130.289993,129.809997,130.199996,1377529.0
1673035500,0,2023-01-06 20:05:00,130.201705,130.279998,130.020004,130.189895,921789.0
1673035800,0,2023-01-06 20:10:00,130.189895,130.210006,129.864898,129.994995,1002061.0
1673036100,0,2023-01-06 20:15:00,130.0,130.115005,129.789993,129.914993,805664.0
1673036400,0,2023-01-06 20:20:00,129.910003,129.970001,129.720001,129.934799,871923.0
1673036700,0,2023-01-06 20:25:00,129.934204,129.938201,129.699996,129.809997,770095.0
1673037000,0,2023-01-06 20:30:00,129.815002,130.050003,129.809997,129.970001,996707.0
1673037300,0,2023-01-06 20:35:00,129.970001,130.020004,129.755004,129.86,886113.0
1673037600,0,2023-01-06 20:40:00,129.850006,130.0,129.800003,129.800598,983464.0
1673037900,0,2023-01-06 20:45:00,129.800003,129.970001,129.759994,129.769897,965565.0
1673038200,0,2023-01-06 20:50:00,129.759994,129.809997,129.479995,129.589996,2281429.0
1673038500,0,2023-01-06 20:55:00,129.589996,129.800003,129.339996,129.520004,3809071.0
1673274600,0,2023-01-09 14:30:00,130.464996,131.440002,130.464996,131.119995,4043546.0
1673274900,0,2023-01-09 14:35:00,131.115005,131.179992,130.660003,130.979995,1292671.0
1673275200,0,2023-01-09 14:40:00,130.972106,131.139999,130.529998,131.050003,1475283.0
1673275500,0,2023-01-09 14:45:00,131.050003,131.75,131.045806,131.36,1491181.0
1673275800,0,2023-01-09 14:50:00,131.351196,131.7471,131.279998,131.699996,1338037.0
1673276100,0,2023-01-09 14:55:00,131.700805,132.059997,131.589996,132.014999,1318483.0
1673276400,0,2023-01-09 15:00:00,132.009994,132.320007,132.009994,132.189895,1284064.0
1673276700,0,2023-01-09 15:05:00,132.179992,132.354202,131.970993,132.294998,1411490.0
1673277000,0,2023-01-09 15:10:00,132.294998,132.630004,132.089996,132.130004,1247231.0
1673277300,0,2023-01-09 15:15:00,132.145004,132.309997,131.960006,132.035003,1020020.0
1673277600,0,2023-01-09 15:20:00,132.039993,132.509994,131.979995,132.479995,1149311.0
1673277900,0,2023-01-09 15:25:00,132.475006,132.735,132.309997,132.565002,1311782.0
1673278200,0,2023-01-09 15:30:00,132.574996,132.75,132.463592,132.630493,889575.0
1673278500,0,2023-01-09 15:35:00,132.630004,132.835006,132.559997,132.768402,914043.0
1673278800,0,2023-01-09 15:40:00,132.764999,132.837493,132.608795,132.735,722551.0
1673279100,0,2023-01-09 15:45:00,132.729995,133.139999,132.720001,133.054992,1088783.0
1673279400,0,2023-01-09 15:50:00,133.050003,133.119995,132.820007,132.958801,826693.0
1673279700,0,2023-01-09 15:55:00,132.955001,133.020004,132.660003,132.740005,841489.0
1673280000,0,2023-01-09 16:00:00,132.740005,133.009994,132.669998,132.916702,826697.0
1673280300,0,2023-01-09 16:05:00,132.910003,133.339996,132.884994,133.274993,1080064.0
1673280600,0,2023-01-09 16:10:00,133.274993,133.300003,133.11,133.210098,773142.0
1673280900,0,2023-01-09 16:15:00,133.229995,133.410003,133.059997,133.095001,904405.0
1673281200,0,2023-01-09 16:20:00,133.100006,133.149993,132.970001,133.115005,746631.0
1673281500,0,2023-01-09 16:25:00,133.11,133.240005,133.009994,133.085006,715112.0
1673281800,0,2023-01-09 16:30:00,133.089996,133.179992,132.850006,132.889892,888500.0
1673282100,0,2023-01-09 16:35:00,132.880004,133.029998,132.800003,132.839996,582814.0
1673282400,0,2023-01-09 16:40:00,132.845001,133.0,132.800003,132.970001,569146.0
1673282700,0,2023-01-09 16:45:00,132.967895,133.0289,132.809997,132.914993,458287.0
1673283000,0,2023-01-09 16:50:00,132.919998,133.119995,132.880004,133.080001,657538.0
1673283300,0,2023-01-09 16:55:00,133.059997,133.080001,132.850006,132.945007,527965.0
1673283600,0,2023-01-09 17:00:00,132.940002,132.955001,132.679992,132.779998,583940.0
1673283900,0,2023-01-09 17:05:00,132.789993,132.815002,132.570007,132.710006,523424.0
1673284200,0,2023-01-09 17:10:00,132.710006,132.869995,132.710006,132.820007,490206.0
1673284500,0,2023-01-09 17:15:00,132.810104,132.841506,132.600006,132.779998,503047.0
1673284800,0,2023-01-09 17:20:00,132.785003,132.820007,132.654998,132.766799,446021.0
1673285100,0,2023-01-09 17:25:00,132.760101,132.835006,132.649993,132.744995,411365.0
1673285400,0,2023-01-09 17:30:00,132.740005,132.830001,132.660003,132.669998,328663.0
1673285700,0,2023-01-09 17:35:00,132.671997,132.705001,132.410003,132.418395,531961.0
1673286000,0,2023-01-09 17:40:00,132.419998,132.419998,132.25,132.259994,476586.0
1673286300,0,2023-01-09 17:45:00,132.259994,132.529998,132.255004,132.429992,1396460.0
1673286600,0,2023-01-09 17:50:00,132.429992,132.5,132.380004,132.422897,323539.0
1673286900,0,2023-01-09 17:55:00,132.425003,132.490005,132.339996,132.458999,326294.0
1673287200,0,2023-01-09 18:00:00,132.460006,132.639999,132.380004,132.389999,493994.0
1673287500,0,2023-01-09 18:05:00,132.399902,132.519897,132.320007,132.354995,420686.0
1673287800,0,2023-01-09 18:10:00,132.350006,132.429992,132.259994,132.419998,463398.0
1673288100,0,2023-01-09 18:15:00,132.420104,132.559906,132.369995,132.450103,384609.0
1673288400,0,2023-01-09 18:20:00,132.450698,132.569,132.425003,132.535003,382794.0
1673288700,0,2023-01-09 18:25:00,132.529998,132.529998,132.350006,132.494995,439832.0
1673289000,0,2023-01-09 18:30:00,132.494995,132.510101,132.11,132.11,556776.0
1673289300,0,2023-01-09 18:35:00,132.11,132.119995,131.839996,131.978897,770124.0
1673289600,0,2023-01-09 18:40:00,131.970001,132.005004,131.570007,131.619995,822902.0
1673289900,0,2023-01-09 18:45:00,131.619995,131.625,131.240005,131.449996,999926.0
1673290200,0,2023-01-09 18:50:00,131.463897,131.470001,131.270095,131.309997,761990.0
1673290500,0,2023-01-09 18:55:00,131.300003,131.429992,131.190002,131.395004,693514.0
1673290800,0,2023-01-09 19:00:00,131.389999,131.725997,131.380004,131.580001,798163.0
1673291100,0,2023-01-09 19:05:00,131.574996,131.589996,131.241104,131.471801,813382.0
1673291400,0,2023-01-09 19:10:00,131.470001,131.550003,131.270004,131.470001,751627.0
1673291700,0,2023-01-09 19:15:00,131.464996,131.600006,131.410003,131.539993,641402.0
1673292000,0,2023-01-09 19:20:00,131.541503,131.660003,131.494995,131.61,518824.0
1673292300,0,2023-01-09 19:25:00,131.609893,131.630004,131.300003,131.494995,600311.0
1673292600,0,2023-01-09 19:30:00,131.490005,131.566696,131.244995,131.358993,531376.0
1673292900,0,2023-01-09 19:35:00,131.350006,131.378601,131.0,131.009994,633687.0
1673293200,0,2023-01-09 19:40:00,131.010101,131.134994,130.949996,131.089996,562080.0
1673293500,0,2023-01-09 19:45:00,131.089996,131.149993,130.865005,130.960006,512558.0
1673293800,0,2023-01-09 19:50:00,130.949996,131.160003,130.910003,131.083694,484270.0
1673294100,0,2023-01-09 19:55:00,131.085006,131.089996,130.589996,130.669998,612691.0
1673294400,0,2023-01-09 20:00:00,130.679992,130.771102,130.589996,130.710998,523827.0
1673294700,0,2023-01-09 20:05:00,130.720001,130.820007,130.514999,130.699996,608930.0
1673295000,0,2023-01-09 20:10:00,130.691406,130.737503,130.36,130.369995,618836.0
1673295300,0,2023-01-09 20:15:00,130.366104,130.550003,130.339996,130.494995,613676.0
1673295600,0,2023-01-09 20:20:00,130.5,130.699996,130.470001,130.535003,640413.0
1673295900,0,2023-01-09 20:25:00,130.520004,130.570007,130.391006,130.449996,519153.0
1673296200,0,2023-01-09 20:30:00,130.445007,130.494995,130.160003,130.369995,836228.0
1673296500,0,2023-01-09 20:35:00,130.369995,130.449996,130.2518,130.274993,516136.0
1673296800,0,2023-01-09 20:40:00,130.279998,130.570007,130.210006,130.5,664838.0
1673297100,0,2023-01-09 20:45:00,130.5,130.520004,130.039993,130.169998,851709.0
1673297400,0,2023-01-09 20:50:00,130.179992,130.329895,130.009994,130.210006,1117240.0
1673297700,0,2023-01-09 20:55:00,130.214996,130.220001,129.889999,130.190002,2129769.0
1673361000,0,2023-01-10 14:30:00,129.86,131.263595,129.794998,131.175003,3441462.0
1673361300,0,2023-01-10 14:35:00,131.190002,131.210006,130.220092,130.369995,1338329.0
1673361600,0,2023-01-10 14:40:00,130.373992,130.449996,129.899993,130.100006,1219389.0
1673361900,0,2023-01-10 14:45:00,130.095001,130.410003,129.509994,129.880004,1253001.0
1673362200,0,2023-01-10 14:50:00,129.889999,130.25,129.570007,130.059997,1436438.0
1673362500,0,2023-01-10 14:55:00,130.060104,130.289993,129.774993,129.990005,1280988.0
1673362800,0,2023-01-10 15:00:00,129.990005,130.139999,129.61,129.880004,1202901.0
1673363100,0,2023-01-10 15:05:00,129.869995,130.199996,129.839996,129.964996,956531.0
1673363400,0,2023-01-10 15:10:00,129.970001,130.671005,129.880004,130.339996,1230808.0
1673363700,0,2023-01-10 15:15:00,130.341506,130.8367,130.139999,130.149993,1272610.0
1673364000,0,2023-01-10 15:20:00,130.149993,130.229995,129.785003,129.889999,760951.0
1673364300,0,2023-01-10 15:25:00,129.899993,130.0,129.330001,129.410003,1159126.0
1673364600,0,2023-01-10 15:30:00,129.4001,129.4001,128.75,128.800003,1340584.0
1673364900,0,2023-01-10 15:35:00,128.809997,128.949996,128.729995,128.835006,817952.0
1673365200,0,2023-01-10 15:40:00,128.839996,128.979995,128.231597,128.231597,1317113.0
1673365500,0,2023-01-10 15:45:00,128.220001,128.559997,128.119995,128.460006,1186734.0
1673365800,0,2023-01-10 15:50:00,128.464996,128.940002,128.440002,128.819,863294.0
1673366100,0,2023-01-10 15:55:00,128.820007,129.199996,128.75,129.089996,838793.0
1673366400,0,2023-01-10 16:00:00,129.100006,129.130004,128.934997,129.089996,694230.0
1673366700,0,2023-01-10 16:05:00,129.095001,129.100006,128.800003,128.880004,680780.0
1673367000,0,2023-01-10 16:10:00,128.8703,129.199996,128.830001,129.020004,852462.0
1673367300,0,2023-01-10 16:15:00,129.029998,129.100006,128.729995,128.802398,751657.0
1673367600,0,2023-01-10 16:20:00,128.800003,129.229995,128.793899,129.130004,647742.0
1673367900,0,2023-01-10 16:25:00,129.130004,129.197006,128.842803,129.029998,725121.0
1673368200,0,2023-01-10 16:30:00,129.020004,129.190002,128.770004,128.949996,693881.0
1673368500,0,2023-01-10 16:35:00,128.940002,129.038299,128.789993,128.824996,442215.0
1673368800,0,2023-01-10 16:40:00,128.830001,128.994995,128.824996,128.925003,342036.0
1673369100,0,2023-01-10 16:45:00,128.919998,129.080001,128.729995,128.964996,674178.0
1673369400,0,2023-01-10 16:50:00,128.970001,129.050003,128.660003,128.795806,557445.0
1673369700,0,2023-01-10 16:55:00,128.800003,129.080001,128.794998,128.880004,571044.0
1673370000,0,2023-01-10 17:00:00,128.869995,128.869995,128.449996,128.479995,812346.0
1673370300,0,2023-01-10 17:05:00,128.479995,128.940002,128.479995,128.940002,487627.0
1673370600,0,2023-01-10 17:10:00,128.940002,129.240005,128.889999,129.160003,632518.0
1673370900,0,2023-01-10 17:15:00,129.149993,129.179901,128.970001,129.098999,499596.0
1673371200,0,2023-01-10 17:20:00,129.100006,129.229995,128.970001,129.216293,468632.0
1673371500,0,2023-01-10 17:25:00,129.2182,129.240005,129.039993,129.119995,432129.0
1673371800,0,2023-01-10 17:30:00,129.11,129.369995,129.051696,129.25,435563.0
1673372100,0,2023-01-10 17:35:00,129.268295,129.789993,129.240005,129.764999,642348.0
1673372400,0,2023-01-10 17:40:00,129.770004,129.820007,129.559997,129.580001,572701.0
1673372700,0,2023-01-10 17:45:00,129.570007,129.669998,129.470001,129.660003,364264.0
1673373000,0,2023-01-10 17:50:00,129.660003,129.86,129.630004,129.710006,436878.0
1673373300,0,2023-01-10 17:55:00,129.710006,129.790802,129.664993,129.729995,318383.0
1673373600,0,2023-01-10 18:00:00,129.729995,129.850006,129.61,129.679992,551382.0
1673373900,0,2023-01-10 18:05:00,129.682403,130.0,129.619995,129.950103,716065.0
1673374200,0,2023-01-10 18:10:00,129.950103,129.979995,129.664993,129.664993,748326.0
1673374500,0,2023-01-10 18:15:00,129.660003,129.675003,129.5,129.590103,594055.0
1673374800,0,2023-01-10 18:20:00,129.599594,129.779998,129.419998,129.75,624741.0
1673375100,0,2023-01-10 18:25:00,129.744995,129.759994,129.645706,129.659896,293389.0
1673375400,0,2023-01-10 18:30:00,129.6501,129.839996,129.570007,129.7901,378037.0
1673375700,0,2023-01-10 18:35:00,129.789993,129.949996,129.759994,129.898696,431462.0
1673376000,0,2023-01-10 18:40:00,129.910003,130.009994,129.774993,129.809997,538484.0
1673376300,0,2023-01-10 18:45:00,129.804992,130.214996,129.794998,130.214996,672829.0
1673376600,0,2023-01-10 18:50:00,130.210006,130.240005,130.001205,130.089996,591678.0
1673376900,0,2023-01-10 18:55:00,130.0885,130.270004,129.970001,130.225006,826341.0
1673377200,0,2023-01-10 19:00:00,130.229995,130.690002,130.229995,130.460006,1105401.0
1673377500,0,2023-01-10 19:05:00,130.455398,130.460006,130.229995,130.380004,586994.0
1673377800,0,2023-01-10 19:10:00,130.375,130.499893,130.350006,130.440002,454196.0
1673378100,0,2023-01-10 19:15:00,130.434997,130.535003,130.393905,130.425003,485594.0
1673378400,0,2023-01-10 19:20:00,130.425003,130.509994,130.279998,130.302902,567130.0
1673378700,0,2023-01-10 19:25:00,130.300003,130.410003,130.179992,130.361206,468870.0
1673379000,0,2023-01-10 19:30:00,130.369995,130.419998,130.220001,130.300003,495015.0
1673379300,0,2023-01-10 19:35:00,130.307205,130.365005,130.130004,130.169998,360324.0
1673379600,0,2023-01-10 19:40:00,130.173797,130.199996,130.050003,130.104995,394051.0
1673379900,0,2023-01-10 19:45:00,130.104995,130.149993,129.979995,130.149993,529548.0
1673380200,0,2023-01-10 19:50:00,130.147506,130.199996,129.994995,130.080001,413705.0
1673380500,0,2023-01-10 19:55:00,130.089996,130.176498,130.0,130.115005,375452.0
1673380800,0,2023-01-10 20:00:00,130.115005,130.134994,129.880004,130.029998,642361.0
1673381100,0,2023-01-10 20:05:00,130.020095,130.074996,129.759994,129.960006,505122.0
1673381400,0,2023-01-10 20:10:00,129.964996,130.050003,129.800003,130.024993,537135.0
1673381700,0,2023-01-10 20:15:00,130.020004,130.195007,130.0,130.160507,521389.0
1673382000,0,2023-01-10 20:20:00,130.160507,130.25,130.039993,130.175003,582888.0
1673382300,0,2023-01-10 20:25:00,130.169998,130.229995,130.11,130.149993,418225.0
1673382600,0,2023-01-10 20:30:00,130.149993,130.339996,130.139999,130.323593,595735.0
1673382900,0,2023-01-10 20:35:00,130.330001,130.369995,130.149993,130.223907,488602.0
1673383200,0,2023-01-10 20:40:00,130.220001,130.240005,130.009994,130.100204,588250.0
1673383500,0,2023-01-10 20:45:00,130.100006,130.25,130.032897,130.1389,498271.0
1673383800,0,2023-01-10 20:50:00,130.139999,130.380004,130.139999,130.285003,1141106.0
1673384100,0,2023-01-10 20:55:00,130.289993,130.75,130.270004,130.75,2166711.0
1673447400,0,2023-01-11 14:30:00,131.25,131.589996,130.710006,131.074005,3434959.0
1673447700,0,2023-01-11 14:35:00,131.071502,131.440002,130.899993,130.970001,1513345.0
1673448000,0,2023-01-11 14:40:00,130.975006,131.100006,130.460006,130.880004,1302928.0
1673448300,0,2023-01-11 14:45:00,130.869995,131.529998,130.570007,131.229904,1565083.0
1673448600,0,2023-01-11 14:50:00,131.229995,131.259094,130.774993,130.869995,985811.0
1673448900,0,2023-01-11 14:55:00,130.850006,130.910003,130.600006,130.878097,895986.0
1673449200,0,2023-01-11 15:00:00,130.895004,130.949996,130.490005,130.830001,1026853.0
1673449500,0,2023-01-11 15:05:00,130.839996,131.490005,130.820007,131.410003,1120725.0
1673449800,0,2023-01-11 15:10:00,131.410003,131.479995,131.210006,131.350006,844261.0
1673450100,0,2023-01-11 15:15:00,131.36,131.520004,131.229995,131.259994,835797.0
1673450400,0,2023-01-11 15:20:00,131.270004,131.839996,131.169998,131.830001,1476675.0
1673450700,0,2023-01-11 15:25:00,131.828002,132.108398,131.729995,132.020004,1470612.0
1673451000,0,2023-01-11 15:30:00,132.020004,132.070007,131.539993,131.600006,988578.0
1673451300,0,2023-01-11 15:35:00,131.590103,131.660003,131.089996,131.25,1105165.0
1673451600,0,2023-01-11 15:40:00,131.240005,131.389999,131.160003,131.289993,825639.0
1673451900,0,2023-01-11 15:45:00,131.279998,131.520004,131.270095,131.470001,684098.0
1673452200,0,2023-01-11 15:50:00,131.470001,131.710006,131.229995,131.395004,1047911.0
1673452500,0,2023-01-11 15:55:00,131.395004,131.539901,131.229995,131.475006,627126.0
1673452800,0,2023-01-11 16:00:00,131.479995,131.690002,131.404998,131.552093,638846.0
1673453100,0,2023-01-11 16:05:00,131.550003,131.576293,131.429992,131.434005,605252.0
1673453400,0,2023-01-11 16:10:00,131.449996,131.649993,131.375,131.638107,554614.0
1673453700,0,2023-01-11 16:15:00,131.636993,131.789993,131.619995,131.740005,904796.0
1673454000,0,2023-01-11 16:20:00,131.75,131.779998,131.600097,131.695007,466007.0
1673454300,0,2023-01-11 16:25:00,131.699905,131.767303,131.61,131.684997,400727.0
1673454600,0,2023-01-11 16:30:00,131.679992,131.779998,131.470001,131.755004,635271.0
1673454900,0,2023-01-11 16:35:00,131.75,131.880004,131.554992,131.853607,475564.0
1673455200,0,2023-01-11 16:40:00,131.854995,132.069,131.840103,132.035003,687826.0
1673455500,0,2023-01-11 16:45:00,132.039993,132.195007,131.979995,132.179992,681879.0
1673455800,0,2023-01-11 16:50:00,132.175003,132.369995,132.070007,132.330001,608740.0
1673456100,0,2023-01-11 16:55:00,132.335006,132.354995,132.160095,132.289993,531056.0
1673456400,0,2023-01-11 17:00:00,132.300003,132.460006,132.229598,132.365005,534128.0
1673456700,0,2023-01-11 17:05:00,132.36,132.529907,132.358795,132.378402,577073.0
1673457000,0,2023-01-11 17:10:00,132.378005,132.630004,132.369995,132.570007,639199.0
1673457300,0,2023-01-11 17:15:00,132.570007,132.769897,132.485,132.6501,683853.0
1673457600,0,2023-01-11 17:20:00,132.660003,132.86,132.559997,132.7406,654581.0
1673457900,0,2023-01-11 17:25:00,132.7359,132.830001,132.669998,132.800003,716173.0
1673458200,0,2023-01-11 17:30:00,132.800003,132.919906,132.660003,132.684997,777749.0
1673458500,0,2023-01-11 17:35:00,132.682403,132.740005,132.539993,132.550003,750131.0
1673458800,0,2023-01-11 17:40:00,132.539993,132.699996,132.509994,132.600006,438250.0
1673459100,0,2023-01-11 17:45:00,132.595001,132.86,132.580001,132.845001,444512.0
1673459400,0,2023-01-11 17:50:00,132.850006,132.929992,132.740005,132.760101,491387.0
1673459700,0,2023-01-11 17:55:00,132.770004,132.800003,132.612304,132.75,349375.0
1673460000,0,2023-01-11 18:00:00,132.759994,132.990005,132.736999,132.975006,523645.0
1673460300,0,2023-01-11 18:05:00,132.979995,133.089996,132.899993,133.085693,564030.0
1673460600,0,2023-01-11 18:10:00,133.089996,133.240005,132.919998,133.077392,839811.0
1673460900,0,2023-01-11 18:15:00,133.085006,133.100006,132.410003,132.660003,901922.0
1673461200,0,2023-01-11 18:20:00,132.669998,132.800003,132.619995,132.770004,292845.0
1673461500,0,2023-01-11 18:25:00,132.761199,132.902999,132.669998,132.800003,401566.0
1673461800,0,2023-01-11 18:30:00,132.807998,132.875,132.669998,132.676803,423811.0
1673462100,0,2023-01-11 18:35:00,132.675003,132.708999,132.449996,132.485,543447.0
1673462400,0,2023-01-11 18:40:00,132.479995,132.595001,132.440002,132.470092,399204.0
1673462700,0,2023-01-11 18:45:00,132.469894,132.5,132.380004,132.455001,373806.0
1673463000,0,2023-01-11 18:50:00,132.455001,132.470001,132.210006,132.274993,484012.0
1673463300,0,2023-01-11 18:55:00,132.274993,132.419998,132.274993,132.4001,355758.0
1673463600,0,2023-01-11 19:00:00,132.410003,132.449996,132.25,132.300003,405537.0
1673463900,0,2023-01-11 19:05:00,132.292694,132.339996,132.164993,132.255004,458392.0
1673464200,0,2023-01-11 19:10:00,132.258407,132.399902,132.250396,132.375,452818.0
1673464500,0,2023-01-11 19:15:00,132.380004,132.490005,132.350006,132.429794,427263.0
1673464800,0,2023-01-11 19:20:00,132.429992,132.595001,132.399993,132.580001,400328.0
1673465100,0,2023-01-11 19:25:00,132.578903,132.649993,132.399993,132.404998,483609.0
1673465400,0,2023-01-11 19:30:00,132.408905,132.600006,132.320007,132.570007,558197.0
1673465700,0,2023-01-11 19:35:00,132.565002,132.774993,132.538101,132.735,439215.0
1673466000,0,2023-01-11 19:40:00,132.739898,132.869995,132.645004,132.800003,482028.0
1673466300,0,2023-01-11 19:45:00,132.800796,132.820007,132.554992,132.589996,462232.0
1673466600,0,2023-01-11 19:50:00,132.588104,132.589996,132.431594,132.504104,391711.0
1673466900,0,2023-01-11 19:55:00,132.505004,132.550003,132.399993,132.529907,429294.0
1673467200,0,2023-01-11 20:00:00,132.529998,132.720001,132.494995,132.685592,528063.0
1673467500,0,2023-01-11 20:05:00,132.679992,132.774993,132.529998,132.710006,564923.0
1673467800,0,2023-01-11 20:10:00,132.720001,132.919998,132.690002,132.804992,682854.0
1673468100,0,2023-01-11 20:15:00,132.804992,132.990005,132.800003,132.975006,553339.0
1673468400,0,2023-01-11 20:20:00,132.979995,133.0,132.899993,132.990097,508390.0
1673468700,0,2023-01-11 20:25:00,133.0,133.059997,132.880004,132.921798,583630.0
1673469000,0,2023-01-11 20:30:00,132.929992,132.929992,132.7509,132.774993,496203.0
1673469300,0,2023-01-11 20:35:00,132.770095,132.889999,132.669998,132.720001,656740.0
1673469600,0,2023-01-11 20:40:00,132.716293,132.960006,132.660003,132.934997,755033.0
1673469900,0,2023-01-11 20:45:00,132.929992,132.949996,132.779998,132.934997,676199.0
1673470200,0,2023-01-11 20:50:00,132.929992,133.220001,132.850006,133.154998,1545737.0
1673470500,0,2023-01-11 20:55:00,133.149993,133.509994,133.139999,133.479995,4363680.0
1673533800,0,2023-01-12 14:30:00,133.880004,134.259994,132.699996,132.720001,5621183.0
1673534100,0,2023-01-12 14:35:00,132.729995,133.619995,132.679992,133.289993,1867245.0
1673534400,0,2023-01-12 14:40:00,133.289993,133.698104,132.130004,132.130004,2007874.0
1673534700,0,2023-01-12 14:45:00,132.152206,132.520004,131.899993,131.949996,1318879.0
1673535000,0,2023-01-12 14:50:00,131.947799,132.100006,131.669998,131.835006,1347892.0
1673535300,0,2023-01-12 14:55:00,131.835006,132.419998,131.440002,132.300003,1826312.0
1673535600,0,2023-01-12 15:00:00,132.300003,132.759994,132.229995,132.721694,1141379.0
1673535900,0,2023-01-12 15:05:00,132.720001,132.929992,132.149993,132.460006,1120276.0
1673536200,0,2023-01-12 15:10:00,132.479995,133.649993,132.460006,133.36,1606146.0
1673536500,0,2023-01-12 15:15:00,133.365005,133.794998,133.259994,133.589996,1320362.0
1673536800,0,2023-01-12 15:20:00,133.600006,133.710006,133.039993,133.320007,957248.0
1673537100,0,2023-01-12 15:25:00,133.330001,133.559906,132.839996,132.970306,915841.0
1673537400,0,2023-01-12 15:30:00,132.979995,133.070007,132.539993,132.839996,856446.0
1673537700,0,2023-01-12 15:35:00,132.839996,133.399993,132.820098,133.369995,815603.0
1673538000,0,2023-01-12 15:40:00,133.369995,133.429992,132.5,132.600006,885517.0
1673538300,0,2023-01-12 15:45:00,132.61,132.75,132.369995,132.589996,881692.0
1673538600,0,2023-01-12 15:50:00,132.589996,132.945999,132.490005,132.794998,644505.0
1673538900,0,2023-01-12 15:55:00,132.779998,132.919998,132.429992,132.445007,783676.0
1673539200,0,2023-01-12 16:00:00,132.449996,132.509994,131.990005,132.209899,929053.0
1673539500,0,2023-01-12 16:05:00,132.185394,132.520492,132.179992,132.426498,608198.0
1673539800,0,2023-01-12 16:10:00,132.425201,132.740005,132.294998,132.740005,651727.0
1673540100,0,2023-01-12 16:15:00,132.75,132.779998,132.470001,132.529998,531769.0
1673540400,0,2023-01-12 16:20:00,132.529907,132.740005,132.449996,132.630004,406022.0
1673540700,0,2023-01-12 16:25:00,132.639999,132.679992,132.169998,132.414993,549344.0
1673541000,0,2023-01-12 16:30:00,132.419998,132.475006,132.070007,132.221893,511457.0
1673541300,0,2023-01-12 16:35:00,132.210006,132.669998,132.199996,132.544998,538775.0
1673541600,0,2023-01-12 16:40:00,132.550003,132.919998,132.455596,132.850006,633306.0
1673541900,0,2023-01-12 16:45:00,132.839996,132.910003,132.580001,132.669998,580696.0
1673542200,0,2023-01-12 16:50:00,132.669998,132.837097,132.520004,132.729995,437281.0
1673542500,0,2023-01-12 16:55:00,132.729995,133.170501,132.729995,133.080001,523053.0
1673542800,0,2023-01-12 17:00:00,133.080001,133.089904,132.889999,132.951797,380823.0
1673543100,0,2023-01-12 17:05:00,132.960006,133.330001,132.815002,133.169998,587089.0
1673543400,0,2023-01-12 17:10:00,133.160003,133.460006,133.119995,133.290206,621307.0
1673543700,0,2023-01-12 17:15:00,133.289993,133.514999,133.259994,133.464996,545632.0
1673544000,0,2023-01-12 17:20:00,133.470001,133.770004,133.464996,133.764999,694595.0
1673544300,0,2023-01-12 17:25:00,133.7677,134.085006,133.669998,134.009994,880480.0
1673544600,0,2023-01-12 17:30:00,134.009994,134.110107,133.850006,134.095001,656011.0
1673544900,0,2023-01-12 17:35:00,134.090103,134.220001,134.030105,134.100997,656057.0
1673545200,0,2023-01-12 17:40:00,134.100906,134.119995,133.850006,133.949905,515904.0
1673545500,0,2023-01-12 17:45:00,133.940002,134.119995,133.869995,133.889999,473950.0
1673545800,0,2023-01-12 17:50:00,133.882995,134.050003,133.830001,133.875,446513.0
1673546100,0,2023-01-12 17:55:00,133.880004,133.920196,133.710006,133.720001,446064.0
1673546400,0,2023-01-12 18:00:00,133.714996,133.889999,133.61,133.854995,1611430.0
1673546700,0,2023-01-12 18:05:00,133.86,133.949996,133.580001,133.600006,514496.0
1673547000,0,2023-01-12 18:10:00,133.61,133.770202,133.399993,133.720001,525793.0
1673547300,0,2023-01-12 18:15:00,133.714996,133.919998,133.669998,133.869995,575585.0
1673547600,0,2023-01-12 18:20:00,133.869995,133.970001,133.789993,133.835006,389740.0
1673547900,0,2023-01-12 18:25:00,133.830001,133.830001,132.759994,132.809997,895365.0
1673548200,0,2023-01-12 18:30:00,132.800003,133.070007,132.419998,133.043197,1348063.0
1673548500,0,2023-01-12 18:35:00,133.059997,133.520004,132.949996,133.380798,790920.0
1673548800,0,2023-01-12 18:40:00,133.395004,133.669998,133.369995,133.630004,561396.0
1673549100,0,2023-01-12 18:45:00,133.625,133.855102,133.580001,133.753799,484108.0
1673549400,0,2023-01-12 18:50:00,133.759994,134.190002,133.710006,134.089996,640540.0
1673549700,0,2023-01-12 18:55:00,134.089996,134.139999,133.940002,134.024993,594432.0
1673550000,0,2023-01-12 19:00:00,134.020004,134.11,133.759994,133.804992,639528.0
1673550300,0,2023-01-12 19:05:00,133.839996,133.880004,133.630004,133.710006,517475.0
1673550600,0,2023-01-12 19:10:00,133.710006,133.779998,133.581298,133.705307,420303.0
1673550900,0,2023-01-12 19:15:00,133.700103,133.75,133.509994,133.550094,366038.0
1673551200,0,2023-01-12 19:20:00,133.565002,133.61,133.199996,133.339996,538419.0
1673551500,0,2023-01-12 19:25:00,133.339996,133.460006,133.139999,133.197494,524646.0
1673551800,0,2023-01-12 19:30:00,133.197494,133.298904,133.009994,133.134994,577918.0
1673552100,0,2023-01-12 19:35:00,133.130096,133.410003,133.059997,133.359893,618063.0
1673552400,0,2023-01-12 19:40:00,133.36,133.520004,133.289993,133.369003,485259.0
1673552700,0,2023-01-12 19:45:00,133.369995,133.559906,133.36,133.440002,455985.0
1673553000,0,2023-01-12 19:50:00,133.429992,133.449096,133.020004,133.184997,606610.0
1673553300,0,2023-01-12 19:55:00,133.184997,133.369995,133.059997,133.350097,494364.0
1673553600,0,2023-01-12 20:00:00,133.354995,133.429901,133.119995,133.369094,429995.0
1673553900,0,2023-01-12 20:05:00,133.365005,133.419998,133.079406,133.104995,462134.0
1673554200,0,2023-01-12 20:10:00,133.119995,133.169998,132.910003,132.977203,620776.0
1673554500,0,2023-01-12 20:15:00,132.970001,133.070007,132.830001,132.960006,681092.0
1673554800,0,2023-01-12 20:20:00,132.949996,133.345001,132.899993,133.279998,593838.0
1673555100,0,2023-01-12 20:25:00,133.279998,133.384994,133.169998,133.184997,533244.0
1673555400,0,2023-01-12 20:30:00,133.190002,133.429992,133.179992,133.330001,629434.0
1673555700,0,2023-01-12 20:35:00,133.330001,133.339996,133.100006,133.235,537263.0
1673556000,0,2023-01-12 20:40:00,133.240005,133.380004,133.081298,133.149993,653759.0
1673556300,0,2023-01-12 20:45:00,133.139999,133.160003,132.770004,133.0,802725.0
1673556600,0,2023-01-12 20:50:00,132.990005,133.259994,132.990005,133.130004,1024910.0
1673556900,0,2023-01-12 20:55:00,133.130004,133.559997,133.119995,133.389999,2091377.0
1673620200,0,2023-01-13 14:30:00,132.029998,132.449996,131.660003,132.409805,3172707.0
1673620500,0,2023-01-13 14:35:00,132.399993,132.824996,132.279998,132.505004,1592921.0
1673620800,0,2023-01-13 14:40:00,132.494995,132.9328,132.039993,132.179901,1107953.0
1673621100,0,2023-01-13 14:45:00,132.175003,132.509902,131.929992,132.121994,1109182.0
1673621400,0,2023-01-13 14:50:00,132.130004,132.529907,132.039993,132.359802,894765.0
1673621700,0,2023-01-13 14:55:00,132.350097,132.690002,132.11,132.565597,985487.0
1673622000,0,2023-01-13 15:00:00,132.565002,133.067199,132.399993,132.779998,1390951.0
1673622300,0,2023-01-13 15:05:00,132.789993,133.380004,132.789993,133.029998,1105588.0
1673622600,0,2023-01-13 15:10:00,133.039901,133.460006,133.009994,133.304992,923975.0
1673622900,0,2023-01-13 15:15:00,133.309997,133.550003,133.160003,133.259994,916026.0
1673623200,0,2023-01-13 15:20:00,133.267303,133.485,133.0,133.425003,904986.0
1673623500,0,2023-01-13 15:25:00,133.419998,133.529998,133.309997,133.509994,689547.0
1673623800,0,2023-01-13 15:30:00,133.509994,133.695007,133.240005,133.279998,947083.0
1673624100,0,2023-01-13 15:35:00,133.277893,133.740005,133.277893,133.630004,778826.0
1673624400,0,2023-01-13 15:40:00,133.630004,133.970001,133.580001,133.645004,789854.0
1673624700,0,2023-01-13 15:45:00,133.660003,133.955001,133.490005,133.770004,717523.0
1673625000,0,2023-01-13 15:50:00,133.759994,133.899993,133.600006,133.684997,524422.0
1673625300,0,2023-01-13 15:55:00,133.679992,133.910095,133.630004,133.75,808175.0
1673625600,0,2023-01-13 16:00:00,133.75,133.899993,133.5,133.630004,772365.0
1673625900,0,2023-01-13 16:05:00,133.639999,133.960006,133.470001,133.690002,746778.0
1673626200,0,2023-01-13 16:10:00,133.679992,133.690002,133.380004,133.445007,638303.0
1673626500,0,2023-01-13 16:15:00,133.445007,133.449996,132.970001,133.179992,820987.0
1673626800,0,2023-01-13 16:20:00,133.179992,133.470001,133.130004,133.304992,644050.0
1673627100,0,2023-01-13 16:25:00,133.304992,133.309997,132.973007,133.029998,546236.0
1673627400,0,2023-01-13 16:30:00,133.039993,133.051696,132.780899,132.940002,514590.0
1673627700,0,2023-01-13 16:35:00,132.945007,133.169998,132.880004,132.949905,436809.0
1673628000,0,2023-01-13 16:40:00,132.945007,133.095001,132.869995,133.095001,314236.0
1673628300,0,2023-01-13 16:45:00,133.089996,133.089996,132.755004,133.0,536572.0
1673628600,0,2023-01-13 16:50:00,133.005004,133.190002,132.940002,133.134994,517338.0
1673628900,0,2023-01-13 16:55:00,133.130004,133.25,132.949996,133.213104,508782.0
1673629200,0,2023-01-13 17:00:00,133.210006,133.380004,133.175399,133.198898,421010.0
1673629500,0,2023-01-13 17:05:00,133.198806,133.259902,133.149993,133.232696,288996.0
1673629800,0,2023-01-13 17:10:00,133.231002,133.369903,133.130096,133.300003,334309.0
1673630100,0,2023-01-13 17:15:00,133.289993,133.419998,133.200103,133.380004,375559.0
1673630400,0,2023-01-13 17:20:00,133.380004,133.550003,133.380004,133.464996,400431.0
1673630700,0,2023-01-13 17:25:00,133.479293,133.600006,133.441299,133.510101,250669.0
1673631000,0,2023-01-13 17:30:00,133.520004,133.529998,133.300003,133.449996,427218.0
1673631300,0,2023-01-13 17:35:00,133.450103,133.489807,133.229995,133.279998,289834.0
1673631600,0,2023-01-13 17:40:00,133.285003,133.425003,133.160003,133.420593,356784.0
1673631900,0,2023-01-13 17:45:00,133.419998,133.529998,133.309997,133.369995,441858.0
1673632200,0,2023-01-13 17:50:00,133.36,133.395004,133.289993,133.384994,239233.0
1673632500,0,2023-01-13 17:55:00,133.384994,133.600006,133.345001,133.539001,501735.0
1673632800,0,2023-01-13 18:00:00,133.539993,133.570007,133.354995,133.369995,302646.0
1673633100,0,2023-01-13 18:05:00,133.380004,133.449996,133.300003,133.410095,289884.0
1673633400,0,2023-01-13 18:10:00,133.410003,133.61,133.410003,133.470001,375317.0
1673633700,0,2023-01-13 18:15:00,133.470001,133.529998,133.339996,133.449996,455121.0
1673634000,0,2023-01-13 18:20:00,133.445007,133.550003,133.339996,133.542404,339979.0
1673634300,0,2023-01-13 18:25:00,133.543304,133.710006,133.520004,133.645004,378094.0
1673634600,0,2023-01-13 18:30:00,133.660003,133.889999,133.630004,133.881698,415722.0
1673634900,0,2023-01-13 18:35:00,133.880004,134.044998,133.770004,134.024993,688463.0
1673635200,0,2023-01-13 18:40:00,134.035003,134.330001,134.009994,134.175003,851629.0
1673635500,0,2023-01-13 18:45:00,134.169998,134.380004,134.059997,134.285003,549640.0
1673635800,0,2023-01-13 18:50:00,134.281402,134.339996,134.130004,134.184997,474676.0
1673636100,0,2023-01-13 18:55:00,134.189895,134.220001,134.070007,134.136505,373095.0
1673636400,0,2023-01-13 19:00:00,134.139999,134.229995,134.020004,134.100006,500523.0
1673636700,0,2023-01-13 19:05:00,134.100097,134.160003,133.910003,133.925003,449727.0
1673637000,0,2023-01-13 19:10:00,133.920104,134.11,133.889999,134.061096,396056.0
1673637300,0,2023-01-13 19:15:00,134.070007,134.210006,134.059997,134.089996,459234.0
1673637600,0,2023-01-13 19:20:00,134.100006,134.11,133.950103,134.085006,427233.0
1673637900,0,2023-01-13 19:25:00,134.089996,134.279998,134.059997,134.245697,480327.0
1673638200,0,2023-01-13 19:30:00,134.25,134.419998,134.179992,134.264999,588933.0
1673638500,0,2023-01-13 19:35:00,134.255004,134.300003,134.11,134.285003,431637.0
1673638800,0,2023-01-13 19:40:00,134.285003,134.289306,134.125,134.139999,384657.0
1673639100,0,2023-01-13 19:45:00,134.130203,134.25,134.070007,134.160903,498549.0
1673639400,0,2023-01-13 19:50:00,134.160003,134.199996,134.039993,134.100006,392395.0
1673639700,0,2023-01-13 19:55:00,134.100006,134.199996,134.059997,134.130905,287790.0
1673640000,0,2023-01-13 20:00:00,134.139999,134.229995,134.080001,134.222793,501666.0
1673640300,0,2023-01-13 20:05:00,134.225006,134.25,134.070007,134.240005,349752.0
1673640600,0,2023-01-13 20:10:00,134.25,134.389999,134.199996,134.294998,611595.0
1673640900,0,2023-01-13 20:15:00,134.299102,134.399993,134.279998,134.369995,439767.0
1673641200,0,2023-01-13 20:20:00,134.370101,134.490005,134.36,134.434997,597203.0
1673641500,0,2023-01-13 20:25:00,134.429992,134.61,134.414993,134.600494,551576.0
1673641800,0,2023-01-13 20:30:00,134.604995,134.690002,134.535003,134.619995,589263.0
1673642100,0,2023-01-13 20:35:00,134.625,134.875,134.619995,134.869995,950704.0
1673642400,0,2023-01-13 20:40:00,134.865005,134.919998,134.75,134.824996,870925.0
1673642700,0,2023-01-13 20:45:00,134.815002,134.815002,134.529998,134.660903,770974.0
1673643000,0,2023-01-13 20:50:00,134.660003,134.690002,134.460006,134.589996,969316.0
1673643300,0,2023-01-13 20:55:00,134.580001,134.830001,134.580001,134.699996,2511450.0
1673965800,0,2023-01-17 14:30:00,134.830001,135.225006,134.130004,135.190002,4517198.0
1673966100,0,2023-01-17 14:35:00,135.184997,135.529998,134.509994,134.619995,1658993.0
1673966400,0,2023-01-17 14:40:00,134.622802,135.070007,134.205001,134.869995,1154315.0
1673966700,0,2023-01-17 14:45:00,134.875,135.479995,134.875,135.330001,1189987.0
1673967000,0,2023-01-17 14:50:00,135.330001,135.589996,135.009994,135.498596,957298.0
1673967300,0,2023-01-17 14:55:00,135.490005,135.61,135.065002,135.190002,938012.0
1673967600,0,2023-01-17 15:00:00,135.190002,136.36,135.190002,136.130096,1741433.0
1673967900,0,2023-01-17 15:05:00,136.149993,136.479995,136.11,136.460006,1486797.0
1673968200,0,2023-01-17 15:10:00,136.479995,136.559997,136.210006,136.270004,1309806.0
1673968500,0,2023-01-17 15:15:00,136.265106,136.820007,136.164993,136.804992,1148826.0
1673968800,0,2023-01-17 15:20:00,136.800994,137.289993,136.785003,137.139999,1655580.0
1673969100,0,2023-01-17 15:25:00,137.154998,137.259994,136.6501,136.690002,1200301.0
1673969400,0,2023-01-17 15:30:00,136.699996,136.799896,136.100006,136.214996,1396429.0
1673969700,0,2023-01-17 15:35:00,136.210098,136.225006,135.960006,136.066497,842930.0
1673970000,0,2023-01-17 15:40:00,136.059997,136.100006,135.419998,135.670104,1159297.0
1673970300,0,2023-01-17 15:45:00,135.669998,135.839996,135.434997,135.740005,914593.0
1673970600,0,2023-01-17 15:50:00,135.739196,135.910003,135.419998,135.649993,811008.0
1673970900,0,2023-01-17 15:55:00,135.650299,135.690002,135.339996,135.550003,686730.0
1673971200,0,2023-01-17 16:00:00,135.539993,135.669906,135.300003,135.479995,652518.0
1673971500,0,2023-01-17 16:05:00,135.479598,135.479598,134.899993,135.0652,958799.0
1673971800,0,2023-01-17 16:10:00,135.065002,135.080001,134.679992,134.820007,1032680.0
1673972100,0,2023-01-17 16:15:00,134.824996,135.139999,134.820999,135.125,709737.0
1673972400,0,2023-01-17 16:20:00,135.119995,135.259994,134.990005,135.021392,604577.0
1673972700,0,2023-01-17 16:25:00,135.024993,135.520004,134.990005,135.395004,890596.0
1673973000,0,2023-01-17 16:30:00,135.389999,135.889999,135.360107,135.777603,915199.0
1673973300,0,2023-01-17 16:35:00,135.779998,136.097,135.735,136.002197,708534.0
1673973600,0,2023-01-17 16:40:00,136.009994,136.139999,135.889999,135.910003,585953.0
1673973900,0,2023-01-17 16:45:00,135.908493,136.11,135.850006,136.014999,408157.0
1673974200,0,2023-01-17 16:50:00,136.009994,136.020004,135.779998,135.839996,345066.0
1673974500,0,2023-01-17 16:55:00,135.839996,135.949996,135.699996,135.86,310639.0
1673974800,0,2023-01-17 17:00:00,135.869995,135.960006,135.820007,135.914993,284879.0
1673975100,0,2023-01-17 17:05:00,135.910003,135.960006,135.630004,135.679992,442114.0
1673975400,0,2023-01-17 17:10:00,135.671096,135.755004,135.550003,135.570007,406763.0
1673975700,0,2023-01-17 17:15:00,135.570007,135.648406,135.429992,135.510803,392042.0
1673976000,0,2023-01-17 17:20:00,135.509994,135.559997,135.330001,135.410003,358917.0
1673976300,0,2023-01-17 17:25:00,135.419998,135.639999,135.309997,135.589996,525659.0
1673976600,0,2023-01-17 17:30:00,135.589996,135.789993,135.559997,135.75,447552.0
1673976900,0,2023-01-17 17:35:00,135.748992,135.949996,135.740005,135.845001,390606.0
1673977200,0,2023-01-17 17:40:00,135.845001,135.910003,135.759994,135.785705,275420.0
1673977500,0,2023-01-17 17:45:00,135.785003,135.970001,135.699996,135.919998,463385.0
1673977800,0,2023-01-17 17:50:00,135.910003,136.268707,135.910003,136.210006,688783.0
1673978100,0,2023-01-17 17:55:00,136.220001,136.279998,136.11,136.25,487637.0
1673978400,0,2023-01-17 18:00:00,136.240005,136.309997,136.134994,136.169998,380156.0
1673978700,0,2023-01-17 18:05:00,136.149993,136.289993,136.134994,136.158706,420001.0
1673979000,0,2023-01-17 18:10:00,136.160003,136.210006,135.910003,135.985,550936.0
1673979300,0,2023-01-17 18:15:00,135.985,136.139999,135.929992,136.070007,353330.0
1673979600,0,2023-01-17 18:20:00,136.070007,136.100006,135.929702,135.945007,309585.0
1673979900,0,2023-01-17 18:25:00,135.949996,136.080001,135.945098,136.050003,299444.0
1673980200,0,2023-01-17 18:30:00,136.059997,136.179992,135.929992,136.050003,331735.0
1673980500,0,2023-01-17 18:35:00,136.044998,136.289993,136.009994,136.269897,311192.0
1673980800,0,2023-01-17 18:40:00,136.270004,136.339996,136.199996,136.320007,321925.0
1673981100,0,2023-01-17 18:45:00,136.318099,136.399993,136.083801,136.264999,389781.0
1673981400,0,2023-01-17 18:50:00,136.264999,136.300003,136.029998,136.058197,260036.0
1673981700,0,2023-01-17 18:55:00,136.050003,136.132995,136.0,136.054992,290532.0
1673982000,0,2023-01-17 19:00:00,136.059997,136.089904,135.899993,135.999893,433625.0
1673982300,0,2023-01-17 19:05:00,135.990005,136.039993,135.910003,135.940994,199732.0
1673982600,0,2023-01-17 19:10:00,135.946792,135.979995,135.501007,135.669998,539629.0
1673982900,0,2023-01-17 19:15:00,135.669998,135.699996,135.399993,135.600006,539403.0
1673983200,0,2023-01-17 19:20:00,135.615005,135.649993,135.410003,135.608703,386452.0
1673983500,0,2023-01-17 19:25:00,135.61,135.770004,135.605804,135.660598,409962.0
1673983800,0,2023-01-17 19:30:00,135.664993,136.009994,135.664993,135.949996,607636.0
1673984100,0,2023-01-17 19:35:00,135.945007,136.049896,135.929992,136.0,268596.0
1673984400,0,2023-01-17 19:40:00,135.992492,136.080001,135.923995,136.050003,432431.0
1673984700,0,2023-01-17 19:45:00,136.039993,136.069793,135.895004,135.961196,275733.0
1673985000,0,2023-01-17 19:50:00,135.962203,136.039993,135.899993,136.024993,314528.0
1673985300,0,2023-01-17 19:55:00,136.020004,136.020004,135.789993,135.907501,394951.0
1673985600,0,2023-01-17 20:00:00,135.895004,136.080001,135.86,135.964996,445015.0
1673985900,0,2023-01-17 20:05:00,135.960006,135.979995,135.869995,135.880004,365229.0
1673986200,0,2023-01-17 20:10:00,135.875,135.919998,135.710006,135.774993,403100.0
1673986500,0,2023-01-17 20:15:00,135.779998,135.839996,135.660003,135.714996,392122.0
1673986800,0,2023-01-17 20:20:00,135.720001,135.799896,135.600006,135.690002,499307.0
1673987100,0,2023-01-17 20:25:00,135.690002,135.75,135.619995,135.705001,409218.0
1673987400,0,2023-01-17 20:30:00,135.695007,135.820007,135.669998,135.770004,549721.0
1673987700,0,2023-01-17 20:35:00,135.770004,135.929992,135.709899,135.850006,542968.0
1673988000,0,2023-01-17 20:40:00,135.855895,135.940002,135.699996,135.740005,569719.0
1673988300,0,2023-01-17 20:45:00,135.740005,135.774993,135.61,135.768905,1046816.0
1673988600,0,2023-01-17 20:50:00,135.764999,135.869995,135.619995,135.779998,1178885.0
1673988900,0,2023-01-17 20:55:00,135.800003,136.0,135.789993,135.949996,2351386.0
1674052200,0,2023-01-18 14:30:00,136.815002,137.419998,136.815002,137.315002,3781627.0
1674052500,0,2023-01-18 14:35:00,137.301498,137.589996,136.679992,137.130004,1926846.0
1674052800,0,2023-01-18 14:40:00,137.161407,137.559997,136.940002,137.1828,1605088.0
1674053100,0,2023-01-18 14:45:00,137.169998,137.600006,137.0,137.550003,1305616.0
1674053400,0,2023-01-18 14:50:00,137.554992,137.830001,137.440002,137.559692,1464996.0
1674053700,0,2023-01-18 14:55:00,137.550003,138.0,137.410003,137.979995,1514673.0
1674054000,0,2023-01-18 15:00:00,137.979995,138.380004,137.975006,138.359298,1857180.0
1674054300,0,2023-01-18 15:05:00,138.369995,138.61,137.949996,137.990005,1696956.0
1674054600,0,2023-01-18 15:10:00,137.990005,138.080001,137.619995,137.770004,1095268.0
1674054900,0,2023-01-18 15:15:00,137.776504,137.940002,137.210006,137.450302,1201316.0
1674055200,0,2023-01-18 15:20:00,137.460006,137.960006,137.460006,137.909896,945600.0
1674055500,0,2023-01-18 15:25:00,137.909896,138.078903,137.809997,137.981903,800989.0
1674055800,0,2023-01-18 15:30:00,137.990005,138.0,137.550003,137.75,736097.0
1674056100,0,2023-01-18 15:35:00,137.75,137.804992,137.139999,137.274993,792362.0
1674056400,0,2023-01-18 15:40:00,137.279998,137.419998,136.830001,136.901092,1152618.0
1674056700,0,2023-01-18 15:45:00,136.899993,137.108093,136.809997,136.919998,779147.0
1674057000,0,2023-01-18 15:50:00,136.910003,137.020004,136.550003,136.839996,757140.0
1674057300,0,2023-01-18 15:55:00,136.839996,137.070007,136.5811,137.054992,785139.0
1674057600,0,2023-01-18 16:00:00,137.050003,137.369903,137.009994,137.119995,717458.0
1674057900,0,2023-01-18 16:05:00,137.119995,137.190002,136.660003,136.815994,740982.0
1674058200,0,2023-01-18 16:10:00,136.820007,136.979995,136.630004,136.940002,703467.0
1674058500,0,2023-01-18 16:15:00,136.940002,136.979995,136.679992,136.779998,679664.0
1674058800,0,2023-01-18 16:20:00,136.774993,136.779998,136.470001,136.558303,717486.0
1674059100,0,2023-01-18 16:25:00,136.559997,136.919998,136.399993,136.679992,902906.0
1674059400,0,2023-01-18 16:30:00,136.679992,136.729995,136.259994,136.389999,1029415.0
1674059700,0,2023-01-18 16:35:00,136.390106,136.470001,136.119995,136.137207,644882.0
1674060000,0,2023-01-18 16:40:00,136.130004,136.235,135.910003,135.979995,704668.0
1674060300,0,2023-01-18 16:45:00,135.969894,136.210006,135.809997,136.163894,699443.0
1674060600,0,2023-01-18 16:50:00,136.168899,136.169998,135.800003,135.949996,572690.0
1674060900,0,2023-01-18 16:55:00,135.950897,136.190002,135.901,136.155899,571739.0
1674061200,0,2023-01-18 17:00:00,136.157806,136.279907,135.61,135.627197,728592.0
1674061500,0,2023-01-18 17:05:00,135.625,135.789993,135.460006,135.589996,695388.0
1674061800,0,2023-01-18 17:10:00,135.600006,135.949996,135.529998,135.929992,501490.0
1674062100,0,2023-01-18 17:15:00,135.939895,136.125,135.720001,135.770004,694726.0
1674062400,0,2023-01-18 17:20:00,135.764999,135.835006,135.539993,135.7285,490629.0
1674062700,0,2023-01-18 17:25:00,135.722702,135.789901,135.440002,135.582992,508988.0
1674063000,0,2023-01-18 17:30:00,135.580001,135.61,135.419998,135.550003,514479.0
1674063300,0,2023-01-18 17:35:00,135.550003,135.824996,135.550003,135.682006,435005.0
1674063600,0,2023-01-18 17:40:00,135.684997,135.797103,135.580001,135.600006,346875.0
1674063900,0,2023-01-18 17:45:00,135.589996,135.719406,135.559997,135.697494,444993.0
1674064200,0,2023-01-18 17:50:00,135.690002,135.788604,135.550003,135.630004,387138.0
1674064500,0,2023-01-18 17:55:00,135.639999,135.809997,135.580001,135.699996,411766.0
1674064800,0,2023-01-18 18:00:00,135.699996,135.960006,135.61,135.639999,575453.0
1674065100,0,2023-01-18 18:05:00,135.649993,135.710006,135.490005,135.520004,494597.0
1674065400,0,2023-01-18 18:10:00,135.510101,135.649993,135.36,135.449996,484048.0
1674065700,0,2023-01-18 18:15:00,135.449996,135.520004,135.380004,135.419998,363194.0
1674066000,0,2023-01-18 18:20:00,135.410003,135.589996,135.330001,135.5,372803.0
1674066300,0,2023-01-18 18:25:00,135.5,135.759597,135.470001,135.720001,519671.0
1674066600,0,2023-01-18 18:30:00,135.729995,135.770004,135.529998,135.549392,393783.0
1674066900,0,2023-01-18 18:35:00,135.559997,135.580001,135.380004,135.420104,376760.0
1674067200,0,2023-01-18 18:40:00,135.419998,135.699996,135.419998,135.684997,479611.0
1674067500,0,2023-01-18 18:45:00,135.679992,135.910003,135.660003,135.777603,551533.0
1674067800,0,2023-01-18 18:50:00,135.774398,136.214996,135.770004,136.170104,756884.0
1674068100,0,2023-01-18 18:55:00,136.179992,136.270004,135.970001,136.059997,587424.0
1674068400,0,2023-01-18 19:00:00,136.070007,136.085006,135.759994,135.889099,535800.0
1674068700,0,2023-01-18 19:05:00,135.888702,135.969894,135.669998,135.86,421444.0
1674069000,0,2023-01-18 19:10:00,135.865005,136.010101,135.854904,135.936096,307645.0
1674069300,0,2023-01-18 19:15:00,135.924194,135.964996,135.649993,135.761001,393960.0
1674069600,0,2023-01-18 19:20:00,135.770004,135.884994,135.699996,135.815002,337387.0
1674069900,0,2023-01-18 19:25:00,135.820007,136.11,135.789993,136.070007,491523.0
1674070200,0,2023-01-18 19:30:00,136.059997,136.160003,136.039993,136.079299,495462.0
1674070500,0,2023-01-18 19:35:00,136.074996,136.100006,135.869995,135.945007,436794.0
1674070800,0,2023-01-18 19:40:00,135.948593,136.0,135.86,135.964996,320238.0
1674071100,0,2023-01-18 19:45:00,135.960006,136.034103,135.779998,135.795806,400942.0
1674071400,0,2023-01-18 19:50:00,135.804992,135.867706,135.720001,135.830093,303375.0
1674071700,0,2023-01-18 19:55:00,135.830001,135.869995,135.759994,135.804992,386464.0
1674072000,0,2023-01-18 20:00:00,135.800003,135.835006,135.675003,135.75,488444.0
1674072300,0,2023-01-18 20:05:00,135.747802,135.850006,135.679992,135.785003,638533.0
1674072600,0,2023-01-18 20:10:00,135.779998,136.11,135.75,135.889999,630967.0
1674072900,0,2023-01-18 20:15:00,135.884994,136.029998,135.639999,135.75,858338.0
1674073200,0,2023-01-18 20:20:00,135.740097,135.820007,135.684997,135.766006,359419.0
1674073500,0,2023-01-18 20:25:00,135.769897,135.854995,135.690002,135.761505,470581.0
1674073800,0,2023-01-18 20:30:00,135.759994,135.820007,135.559997,135.563995,583619.0
1674074100,0,2023-01-18 20:35:00,135.566192,135.649993,135.509994,135.509994,513194.0
1674074400,0,2023-01-18 20:40:00,135.520004,135.530395,135.36,135.449996,682879.0
1674074700,0,2023-01-18 20:45:00,135.445007,135.550003,135.229995,135.279998,805489.0
1674075000,0,2023-01-18 20:50:00,135.279998,135.429992,135.11,135.210006,1390693.0
1674075300,0,2023-01-18 20:55:00,135.210006,135.289993,135.029998,135.210006,2154352.0
1674138600,0,2023-01-19 14:30:00,134.516693,134.889999,133.86,134.729995,2962029.0
1674138900,0,2023-01-19 14:35:00,134.735,135.179992,134.330001,135.169998,1302414.0
1674139200,0,2023-01-19 14:40:00,135.179992,135.190002,134.389999,134.440002,1131429.0
1674139500,0,2023-01-19 14:45:00,134.440002,134.505996,134.011001,134.210006,1161741.0
1674139800,0,2023-01-19 14:50:00,134.220001,134.770004,134.220001,134.735,1111024.0
1674140100,0,2023-01-19 14:55:00,134.75,135.324996,134.75,135.059997,1085517.0
1674140400,0,2023-01-19 15:00:00,135.050003,135.050003,134.570007,134.679901,1034345.0
1674140700,0,2023-01-19 15:05:00,134.660003,135.029998,134.574996,134.960006,802594.0
1674141000,0,2023-01-19 15:10:00,134.960006,134.998703,134.289993,134.409301,867024.0
1674141300,0,2023-01-19 15:15:00,134.410003,135.068603,134.289993,134.779998,831310.0
1674141600,0,2023-01-19 15:20:00,134.789993,134.940002,134.399993,134.429992,656937.0
1674141900,0,2023-01-19 15:25:00,134.440002,134.520004,134.171401,134.449996,643032.0
1674142200,0,2023-01-19 15:30:00,134.470001,134.477005,134.089996,134.247299,530528.0
1674142500,0,2023-01-19 15:35:00,134.270004,134.61,134.130004,134.5,729515.0
1674142800,0,2023-01-19 15:40:00,134.519195,134.679992,134.36,134.447998,629236.0
1674143100,0,2023-01-19 15:45:00,134.460006,134.460006,134.050003,134.100006,616392.0
1674143400,0,2023-01-19 15:50:00,134.089996,134.199996,134.029998,134.039993,463761.0
1674143700,0,2023-01-19 15:55:00,134.029998,134.119995,133.770004,134.099899,775410.0
1674144000,0,2023-01-19 16:00:00,134.11,134.339996,134.050003,134.244995,685240.0
1674144300,0,2023-01-19 16:05:00,134.270004,134.740005,134.222595,134.727706,857596.0
1674144600,0,2023-01-19 16:10:00,134.720001,135.389999,134.679992,135.175994,1258999.0
1674144900,0,2023-01-19 16:15:00,135.175003,135.199996,134.809997,134.820007,885966.0
1674145200,0,2023-01-19 16:20:00,134.830001,134.830001,134.61,134.679992,660147.0
1674145500,0,2023-01-19 16:25:00,134.690002,134.770004,134.389999,134.490005,744793.0
1674145800,0,2023-01-19 16:30:00,134.479995,134.559997,134.350006,134.350006,502090.0
1674146100,0,2023-01-19 16:35:00,134.354995,134.449996,134.190002,134.367492,499309.0
1674146400,0,2023-01-19 16:40:00,134.369995,134.546096,134.269897,134.380004,516223.0
1674146700,0,2023-01-19 16:45:00,134.380004,134.663604,134.300003,134.614501,503933.0
1674147000,0,2023-01-19 16:50:00,134.615005,134.679992,134.399993,134.475006,430382.0
1674147300,0,2023-01-19 16:55:00,134.470001,134.479995,134.270095,134.399993,380445.0
1674147600,0,2023-01-19 17:00:00,134.389999,134.729995,134.371597,134.559997,506124.0
1674147900,0,2023-01-19 17:05:00,134.559997,134.729995,134.350006,134.389999,418510.0
1674148200,0,2023-01-19 17:10:00,134.389999,134.61,134.352005,134.589996,371678.0
1674148500,0,2023-01-19 17:15:00,134.591705,134.830001,134.589996,134.639999,517793.0
1674148800,0,2023-01-19 17:20:00,134.639999,134.669998,134.402893,134.419906,313064.0
1674149100,0,2023-01-19 17:25:00,134.419998,134.500106,134.350006,134.440902,315617.0
1674149400,0,2023-01-19 17:30:00,134.441802,134.509994,134.270004,134.434997,385001.0
1674149700,0,2023-01-19 17:35:00,134.440002,134.589996,134.404998,134.520004,342508.0
1674150000,0,2023-01-19 17:40:00,134.520004,134.649993,134.440002,134.5,283744.0
1674150300,0,2023-01-19 17:45:00,134.492996,134.589996,134.350006,134.475006,353849.0
1674150600,0,2023-01-19 17:50:00,134.479995,134.570007,134.399993,134.5,257095.0
1674150900,0,2023-01-19 17:55:00,134.5,134.600006,134.389999,134.598007,285399.0
1674151200,0,2023-01-19 18:00:00,134.600006,134.990005,134.587295,134.889999,553645.0
1674151500,0,2023-01-19 18:05:00,134.889999,134.899993,134.729995,134.830001,385489.0
1674151800,0,2023-01-19 18:10:00,134.830001,134.910003,134.670104,134.889999,330610.0
1674152100,0,2023-01-19 18:15:00,134.889999,135.020004,134.630004,134.929992,615632.0
1674152400,0,2023-01-19 18:20:00,134.919998,135.11,134.815002,134.850692,426116.0
1674152700,0,2023-01-19 18:25:00,134.86,134.869995,134.630004,134.75,329420.0
1674153000,0,2023-01-19 18:30:00,134.759994,135.039993,134.759994,135.005004,409022.0
1674153300,0,2023-01-19 18:35:00,135.020004,135.337905,135.020004,135.289901,675258.0
1674153600,0,2023-01-19 18:40:00,135.294998,135.550003,135.195007,135.237701,706675.0
1674153900,0,2023-01-19 18:45:00,135.240005,135.330001,135.149993,135.154998,352214.0
1674154200,0,2023-01-19 18:50:00,135.139999,135.233993,135.050003,135.085006,419753.0
1674154500,0,2023-01-19 18:55:00,135.089996,135.300003,135.020004,135.279998,420010.0
1674154800,0,2023-01-19 19:00:00,135.270004,135.367996,135.059997,135.270004,453408.0
1674155100,0,2023-01-19 19:05:00,135.270004,135.309997,135.089996,135.270004,360049.0
1674155400,0,2023-01-19 19:10:00,135.270004,135.550003,135.260101,135.490005,562645.0
1674155700,0,2023-01-19 19:15:00,135.494995,135.619995,135.414993,135.509994,489717.0
1674156000,0,2023-01-19 19:20:00,135.520004,135.910003,135.520004,135.854995,624373.0
1674156300,0,2023-01-19 19:25:00,135.859893,136.050003,135.75,135.884994,554296.0
1674156600,0,2023-01-19 19:30:00,135.880004,135.939895,135.669998,135.869995,694582.0
1674156900,0,2023-01-19 19:35:00,135.880004,136.089996,135.800003,135.854995,560570.0
1674157200,0,2023-01-19 19:40:00,135.850006,136.25,135.789993,136.060104,705271.0
1674157500,0,2023-01-19 19:45:00,136.070007,136.25,135.809997,135.899993,523353.0
1674157800,0,2023-01-19 19:50:00,135.899993,135.940002,135.759994,135.795104,364239.0
1674158100,0,2023-01-19 19:55:00,135.791702,135.970001,135.768493,135.925003,444859.0
1674158400,0,2023-01-19 20:00:00,135.940002,136.050003,135.86,135.910003,476140.0
1674158700,0,2023-01-19 20:05:00,135.904998,135.910003,135.639999,135.710006,509387.0
1674159000,0,2023-01-19 20:10:00,135.710006,135.789993,135.570007,135.634994,578083.0
1674159300,0,2023-01-19 20:15:00,135.639999,135.815002,135.509994,135.710006,574781.0
1674159600,0,2023-01-19 20:20:00,135.710006,135.710006,135.529998,135.675003,434832.0
1674159900,0,2023-01-19 20:25:00,135.679992,135.869995,135.565002,135.709701,551770.0
1674160200,0,2023-01-19 20:30:00,135.710006,135.820007,135.509994,135.710006,593703.0
1674160500,0,2023-01-19 20:35:00,135.710006,135.830001,135.570007,135.6044,454187.0
1674160800,0,2023-01-19 20:40:00,135.6044,135.619995,135.466995,135.539993,585892.0
1674161100,0,2023-01-19 20:45:00,135.529998,135.699996,135.5,135.639999,637578.0
1674161400,0,2023-01-19 20:50:00,135.639999,135.649993,135.320007,135.470001,1422268.0
1674161700,0,2023-01-19 20:55:00,135.479995,135.5,135.100006,135.300003,2225356.0
1674225000,0,2023-01-20 14:30:00,134.830001,135.020004,134.330001,134.506103,7666028.0
1674225300,0,2023-01-20 14:35:00,134.520004,134.720001,134.220001,134.384994,1536120.0
1674225600,0,2023-01-20 14:40:00,134.389999,134.869995,134.36,134.807998,1277140.0
1674225900,0,2023-01-20 14:45:00,134.809997,134.839996,134.373199,134.634994,1046789.0
1674226200,0,2023-01-20 14:50:00,134.639999,135.199996,134.580001,134.830001,1138802.0
1674226500,0,2023-01-20 14:55:00,134.830001,134.837997,134.550003,134.601196,873885.0
1674226800,0,2023-01-20 15:00:00,134.61,134.809997,134.320007,134.571105,1091299.0
1674227100,0,2023-01-20 15:05:00,134.570007,135.020004,134.570007,134.770004,905067.0
1674227400,0,2023-01-20 15:10:00,134.779998,134.939498,134.559997,134.794998,780277.0
1674227700,0,2023-01-20 15:15:00,134.791503,135.059997,134.789901,134.928894,777357.0
1674228000,0,2023-01-20 15:20:00,134.929992,135.199996,134.850006,134.889999,915647.0
1674228300,0,2023-01-20 15:25:00,134.890106,135.130004,134.585006,135.050003,824987.0
1674228600,0,2023-01-20 15:30:00,135.059997,135.220001,134.949996,135.134994,660321.0
1674228900,0,2023-01-20 15:35:00,135.125,135.449996,135.100006,135.3199,929649.0
1674229200,0,2023-01-20 15:40:00,135.3199,135.4897,135.100006,135.118499,886076.0
1674229500,0,2023-01-20 15:45:00,135.119995,135.330001,135.039993,135.229995,758477.0
1674229800,0,2023-01-20 15:50:00,135.220001,135.240005,134.990005,135.130004,604635.0
1674230100,0,2023-01-20 15:55:00,135.130004,135.194,134.970001,135.009994,561460.0
1674230400,0,2023-01-20 16:00:00,135.020004,135.520004,135.0,135.287002,800042.0
1674230700,0,2023-01-20 16:05:00,135.289993,135.419998,135.130004,135.198806,673371.0
1674231000,0,2023-01-20 16:10:00,135.199905,135.470001,135.164993,135.469894,536915.0
1674231300,0,2023-01-20 16:15:00,135.449996,135.550003,135.350006,135.492797,473461.0
1674231600,0,2023-01-20 16:20:00,135.5,135.550003,135.199996,135.210098,568292.0
1674231900,0,2023-01-20 16:25:00,135.2276,135.570007,135.179992,135.539993,585697.0
1674232200,0,2023-01-20 16:30:00,135.539993,135.669998,135.419998,135.464996,661017.0
1674232500,0,2023-01-20 16:35:00,135.470001,135.490005,135.089996,135.100006,664479.0
1674232800,0,2023-01-20 16:40:00,135.100006,135.214202,135.039993,135.130004,549959.0
1674233100,0,2023-01-20 16:45:00,135.134994,135.479995,135.100006,135.350006,682109.0
1674233400,0,2023-01-20 16:50:00,135.36,135.422698,135.240005,135.289993,419180.0
1674233700,0,2023-01-20 16:55:00,135.289993,135.399902,135.220092,135.306304,443836.0
1674234000,0,2023-01-20 17:00:00,135.309997,135.449996,135.304992,135.369995,441075.0
1674234300,0,2023-01-20 17:05:00,135.375,135.577896,135.309997,135.455993,400839.0
1674234600,0,2023-01-20 17:10:00,135.455001,135.61,135.389999,135.438796,463048.0
1674234900,0,2023-01-20 17:15:00,135.440002,135.729995,135.440002,135.677505,428542.0
1674235200,0,2023-01-20 17:20:00,135.672698,135.756698,135.580001,135.711395,355709.0
1674235500,0,2023-01-20 17:25:00,135.720001,135.759994,135.589996,135.645004,377146.0
1674235800,0,2023-01-20 17:30:00,135.642105,135.755004,135.580001,135.639892,362705.0
1674236100,0,2023-01-20 17:35:00,135.639999,135.779998,135.61,135.779998,302878.0
1674236400,0,2023-01-20 17:40:00,135.774002,135.839004,135.654998,135.660003,363896.0
1674236700,0,2023-01-20 17:45:00,135.660797,135.800003,135.634994,135.750106,352098.0
1674237000,0,2023-01-20 17:50:00,135.75,135.949996,135.720001,135.900497,475962.0
1674237300,0,2023-01-20 17:55:00,135.904998,135.910003,135.769897,135.770004,351786.0
1674237600,0,2023-01-20 18:00:00,135.768905,136.059997,135.690002,135.857406,849707.0
1674237900,0,2023-01-20 18:05:00,135.86,135.869995,135.660003,135.75,484544.0
1674238200,0,2023-01-20 18:10:00,135.747299,135.895004,135.460006,135.804992,738904.0
1674238500,0,2023-01-20 18:15:00,135.809997,135.839996,135.414993,135.429992,483966.0
1674238800,0,2023-01-20 18:20:00,135.429992,135.669998,135.380004,135.648803,420135.0
1674239100,0,2023-01-20 18:25:00,135.645004,135.789993,135.580093,135.690002,373693.0
1674239400,0,2023-01-20 18:30:00,135.699996,135.940002,135.695007,135.890106,379127.0
1674239700,0,2023-01-20 18:35:00,135.899993,136.270004,135.869995,136.190002,838736.0
1674240000,0,2023-01-20 18:40:00,136.190002,136.279998,136.100006,136.149993,561192.0
1674240300,0,2023-01-20 18:45:00,136.145004,136.505004,136.145004,136.492004,744541.0
1674240600,0,2023-01-20 18:50:00,136.4971,136.699996,136.4971,136.654998,742534.0
1674240900,0,2023-01-20 18:55:00,136.654998,136.850006,136.559997,136.830093,800592.0
1674241200,0,2023-01-20 19:00:00,136.839996,136.889999,136.720001,136.815795,711194.0
1674241500,0,2023-01-20 19:05:00,136.820007,136.850006,136.710006,136.774002,436145.0
1674241800,0,2023-01-20 19:10:00,136.770004,136.805999,136.639999,136.648696,447419.0
1674242100,0,2023-01-20 19:15:00,136.649993,136.869995,136.649993,136.779998,475006.0
1674242400,0,2023-01-20 19:20:00,136.789901,136.990005,136.759994,136.979995,495732.0
1674242700,0,2023-01-20 19:25:00,136.990005,136.990005,136.880096,136.945007,338144.0
1674243000,0,2023-01-20 19:30:00,136.945007,137.279998,136.940002,137.160095,903956.0
1674243300,0,2023-01-20 19:35:00,137.169906,137.220001,137.040603,137.159805,415387.0
1674243600,0,2023-01-20 19:40:00,137.1501,137.279998,137.080001,137.25,824227.0
1674243900,0,2023-01-20 19:45:00,137.244995,137.259994,136.990005,137.050003,567984.0
1674244200,0,2023-01-20 19:50:00,137.059997,137.130004,136.929992,137.100006,469112.0
1674244500,0,2023-01-20 19:55:00,137.100006,137.220001,136.889999,137.176895,503270.0
1674244800,0,2023-01-20 20:00:00,137.169998,137.309997,137.134201,137.240005,578403.0
1674245100,0,2023-01-20 20:05:00,137.240005,137.559997,137.210006,137.490005,955520.0
1674245400,0,2023-01-20 20:10:00,137.485,137.770004,137.410003,137.729995,738802.0
1674245700,0,2023-01-20 20:15:00,137.729995,137.889999,137.679992,137.769897,807506.0
1674246000,0,2023-01-20 20:20:00,137.764999,137.770004,137.36,137.450103,785635.0
1674246300,0,2023-01-20 20:25:00,137.455001,137.544998,137.419998,137.475006,668095.0
1674246600,0,2023-01-20 20:30:00,137.479995,137.589996,137.389999,137.406997,797118.0
1674246900,0,2023-01-20 20:35:00,137.404998,137.565002,137.260604,137.565002,742652.0
1674247200,0,2023-01-20 20:40:00,137.554992,137.630004,137.455001,137.460006,782636.0
1674247500,0,2023-01-20 20:45:00,137.460006,137.619995,137.309997,137.606002,896160.0
1674247800,0,2023-01-20 20:50:00,137.600006,137.770004,137.320007,137.539993,1894163.0
1674248100,0,2023-01-20 20:55:00,137.535003,138.020004,137.509994,137.839996,4766076.0
1674484200,0,2023-01-23 14:30:00,138.119995,139.300003,137.899993,139.059494,3759216.0
1674484500,0,2023-01-23 14:35:00,139.041305,139.644104,138.949996,139.254302,1833559.0
1674484800,0,2023-01-23 14:40:00,139.270004,139.509994,139.139999,139.320007,1144782.0
1674485100,0,2023-01-23 14:45:00,139.330001,139.75,139.199996,139.406997,1550694.0
1674485400,0,2023-01-23 14:50:00,139.410003,139.960006,139.380004,139.889999,1055221.0
1674485700,0,2023-01-23 14:55:00,139.880996,140.0,139.639999,139.869995,1140365.0
1674486000,0,2023-01-23 15:00:00,139.880004,140.25,139.839996,139.899993,1691172.0
1674486300,0,2023-01-23 15:05:00,139.889999,139.899993,139.570007,139.729995,842519.0
1674486600,0,2023-01-23 15:10:00,139.740005,140.029998,139.710006,139.712005,892572.0
1674486900,0,2023-01-23 15:15:00,139.720001,140.160003,139.679992,140.159896,1035258.0
1674487200,0,2023-01-23 15:20:00,140.160003,140.509994,140.149993,140.5,1180880.0
1674487500,0,2023-01-23 15:25:00,140.505004,140.639999,140.350006,140.467498,1003079.0
1674487800,0,2023-01-23 15:30:00,140.464996,140.970001,140.464996,140.919998,1158232.0
1674488100,0,2023-01-23 15:35:00,140.929992,141.035003,140.699996,140.800003,1130986.0
1674488400,0,2023-01-23 15:40:00,140.807403,140.887298,140.619995,140.850006,794596.0
1674488700,0,2023-01-23 15:45:00,140.850006,141.449996,140.755004,141.414901,1172172.0
1674489000,0,2023-01-23 15:50:00,141.414993,141.479995,141.279998,141.391204,948851.0
1674489300,0,2023-01-23 15:55:00,141.399993,141.449996,141.190002,141.215194,861105.0
1674489600,0,2023-01-23 16:00:00,141.210006,141.949996,141.119995,141.809997,1710466.0
1674489900,0,2023-01-23 16:05:00,141.800399,142.279907,141.649993,142.270004,1719247.0
1674490200,0,2023-01-23 16:10:00,142.270004,142.440002,142.139999,142.149993,1254776.0
1674490500,0,2023-01-23 16:15:00,142.149993,142.589996,142.020004,142.520004,1355701.0
1674490800,0,2023-01-23 16:20:00,142.524993,142.800003,142.339996,142.679992,1090865.0
1674491100,0,2023-01-23 16:25:00,142.699905,142.779998,142.259994,142.339996,1253011.0
1674491400,0,2023-01-23 16:30:00,142.339996,142.690002,142.251007,142.468795,972326.0
1674491700,0,2023-01-23 16:35:00,142.464996,142.570007,142.36,142.550003,754420.0
1674492000,0,2023-01-23 16:40:00,142.540893,142.869995,142.540893,142.669998,989346.0
1674492300,0,2023-01-23 16:45:00,142.679992,143.149993,142.440002,143.085006,1577237.0
1674492600,0,2023-01-23 16:50:00,143.080001,143.315002,142.869995,143.030395,1395210.0
1674492900,0,2023-01-23 16:55:00,143.032501,143.119995,142.811996,142.899993,737632.0
1674493200,0,2023-01-23 17:00:00,142.899993,142.899993,142.550003,142.740005,751570.0
1674493500,0,2023-01-23 17:05:00,142.789993,142.800003,142.179992,142.240005,941555.0
1674493800,0,2023-01-23 17:10:00,142.235,142.399993,142.160003,142.294204,716614.0
1674494100,0,2023-01-23 17:15:00,142.289993,142.399993,142.25,142.259902,739897.0
1674494400,0,2023-01-23 17:20:00,142.259994,142.559997,142.210006,142.537796,641054.0
1674494700,0,2023-01-23 17:25:00,142.535705,142.539993,142.339996,142.452499,595648.0
1674495000,0,2023-01-23 17:30:00,142.460006,142.485397,142.240005,142.455001,482417.0
1674495300,0,2023-01-23 17:35:00,142.460006,142.485,142.300003,142.404998,400606.0
1674495600,0,2023-01-23 17:40:00,142.409301,142.520004,142.240005,142.375,556147.0
1674495900,0,2023-01-23 17:45:00,142.369995,142.5,142.035003,142.080001,1025459.0
1674496200,0,2023-01-23 17:50:00,142.070007,142.300003,141.940002,142.244995,751678.0
1674496500,0,2023-01-23 17:55:00,142.244995,142.339996,142.1315,142.160003,630091.0
1674496800,0,2023-01-23 18:00:00,142.149993,142.369995,142.0,142.365005,826809.0
1674497100,0,2023-01-23 18:05:00,142.363204,142.490005,142.300003,142.369995,774109.0
1674497400,0,2023-01-23 18:10:00,142.368606,142.419998,142.11,142.125,536435.0
1674497700,0,2023-01-23 18:15:00,142.119995,142.259994,142.100006,142.169998,465641.0
1674498000,0,2023-01-23 18:20:00,142.160507,142.359893,142.130004,142.237197,509676.0
1674498300,0,2023-01-23 18:25:00,142.229995,142.330001,142.184997,142.270004,617706.0
1674498600,0,2023-01-23 18:30:00,142.270004,142.330001,142.130096,142.195007,501623.0
1674498900,0,2023-01-23 18:35:00,142.199905,142.264999,142.169998,142.220001,455529.0
1674499200,0,2023-01-23 18:40:00,142.229995,142.25,141.990005,142.0531,686612.0
1674499500,0,2023-01-23 18:45:00,142.054901,142.309997,142.0,142.175003,654059.0
1674499800,0,2023-01-23 18:50:00,142.179992,142.259994,141.960006,142.014007,519383.0
1674500100,0,2023-01-23 18:55:00,142.020004,142.119995,141.880004,141.949996,495326.0
1674500400,0,2023-01-23 19:00:00,141.960006,141.979995,141.61,141.75,779226.0
1674500700,0,2023-01-23 19:05:00,141.75,141.949996,141.600006,141.630004,512185.0
1674501000,0,2023-01-23 19:10:00,141.630004,141.820007,141.509994,141.809997,581388.0
1674501300,0,2023-01-23 19:15:00,141.809997,141.889999,141.7182,141.854995,505157.0
1674501600,0,2023-01-23 19:20:00,141.854995,141.979995,141.774993,141.929992,824097.0
1674501900,0,2023-01-23 19:25:00,141.921798,141.940002,141.651901,141.759994,636100.0
1674502200,0,2023-01-23 19:30:00,141.779998,141.949996,141.720001,141.755004,428950.0
1674502500,0,2023-01-23 19:35:00,141.75,141.755004,141.350006,141.449905,781867.0
1674502800,0,2023-01-23 19:40:00,141.440002,141.5,141.260101,141.304992,550254.0
1674503100,0,2023-01-23 19:45:00,141.3096,141.309997,140.789993,140.904998,1114158.0
1674503400,0,2023-01-23 19:50:00,140.902603,140.925003,140.613998,140.809997,808235.0
1674503700,0,2023-01-23 19:55:00,140.804199,141.11,140.770004,140.979995,843756.0
1674504000,0,2023-01-23 20:00:00,140.979995,141.029998,140.589996,140.604995,771681.0
1674504300,0,2023-01-23 20:05:00,140.625,140.729995,140.520004,140.669998,673530.0
1674504600,0,2023-01-23 20:10:00,140.672103,140.800003,140.490005,140.710006,1309637.0
1674504900,0,2023-01-23 20:15:00,140.705001,140.815002,140.570007,140.679992,699330.0
1674505200,0,2023-01-23 20:20:00,140.675003,140.75,140.550003,140.650405,1124776.0
1674505500,0,2023-01-23 20:25:00,140.654998,140.654998,140.36,140.585006,746761.0
1674505800,0,2023-01-23 20:30:00,140.589996,140.630004,140.399993,140.490005,647006.0
1674506100,0,2023-01-23 20:35:00,140.490005,140.848297,140.449996,140.770004,707117.0
1674506400,0,2023-01-23 20:40:00,140.774993,140.800003,140.539993,140.779998,768571.0
1674506700,0,2023-01-23 20:45:00,140.779998,140.879898,140.699996,140.839996,997682.0
1674507000,0,2023-01-23 20:50:00,140.835006,141.25,140.835006,141.11,1595275.0
1674507300,0,2023-01-23 20:55:00,141.11,141.259994,141.014694,141.11,2610755.0
1674570600,0,2023-01-24 14:30:00,140.304992,141.264999,140.300003,141.160003,7790392.0
1674570900,0,2023-01-24 14:35:00,141.161499,141.600006,140.929992,141.309997,1602884.0
1674571200,0,2023-01-24 14:40:00,141.300003,141.929992,141.169998,141.839996,1235743.0
1674571500,0,2023-01-24 14:45:00,141.850006,142.130004,141.5,141.899993,1302720.0
1674571800,0,2023-01-24 14:50:00,141.910003,142.100006,141.730102,142.079803,958009.0
1674572100,0,2023-01-24 14:55:00,142.070007,142.089996,141.369995,141.445007,1078513.0
1674572400,0,2023-01-24 15:00:00,141.460006,141.679992,141.210006,141.501205,995473.0
1674572700,0,2023-01-24 15:05:00,141.5,141.699996,141.089996,141.619995,1046808.0
1674573000,0,2023-01-24 15:10:00,141.600006,141.940002,141.505004,141.891693,1026318.0
1674573300,0,2023-01-24 15:15:00,141.914993,142.270004,141.630004,141.679992,984925.0
1674573600,0,2023-01-24 15:20:00,141.679992,141.949996,141.660095,141.850006,734435.0
1674573900,0,2023-01-24 15:25:00,141.859893,141.970001,141.660003,141.910003,594808.0
1674574200,0,2023-01-24 15:30:00,141.904998,142.209793,141.669998,141.975692,700575.0
1674574500,0,2023-01-24 15:35:00,141.975006,141.979995,141.285705,141.449996,838611.0
1674574800,0,2023-01-24 15:40:00,141.449996,141.889999,141.324996,141.720001,660945.0
1674575100,0,2023-01-24 15:45:00,141.736892,141.929901,141.619995,141.865005,558103.0
1674575400,0,2023-01-24 15:50:00,141.869995,142.029998,141.649993,142.020004,555176.0
1674575700,0,2023-01-24 15:55:00,142.010101,142.309997,141.990005,142.259994,701691.0
1674576000,0,2023-01-24 16:00:00,142.255004,142.369995,142.100006,142.330001,666647.0
1674576300,0,2023-01-24 16:05:00,142.324996,142.399993,142.149993,142.238998,690519.0
1674576600,0,2023-01-24 16:10:00,142.240005,142.339996,141.910003,142.009994,609429.0
1674576900,0,2023-01-24 16:15:00,142.009994,142.050003,141.759994,141.9001,520428.0
1674577200,0,2023-01-24 16:20:00,141.909896,142.300003,141.804992,142.290695,659820.0
1674577500,0,2023-01-24 16:25:00,142.289993,142.470001,142.190002,142.453506,589014.0
1674577800,0,2023-01-24 16:30:00,142.460006,142.498001,141.919998,141.945007,578913.0
1674578100,0,2023-01-24 16:35:00,141.940002,142.270004,141.910003,142.264999,563449.0
1674578400,0,2023-01-24 16:40:00,142.259994,142.259994,141.910095,142.050003,389815.0
1674578700,0,2023-01-24 16:45:00,142.049896,142.240005,141.990005,142.169998,323981.0
1674579000,0,2023-01-24 16:50:00,142.184402,142.240005,142.0,142.029998,336000.0
1674579300,0,2023-01-24 16:55:00,142.029998,142.169998,141.949996,142.100006,315920.0
1674579600,0,2023-01-24 17:00:00,142.100006,142.179992,141.809997,142.170104,449632.0
1674579900,0,2023-01-24 17:05:00,142.170104,142.350006,142.104995,142.270004,716017.0
1674580200,0,2023-01-24 17:10:00,142.264999,142.570007,142.242294,142.565002,2217492.0
1674580500,0,2023-01-24 17:15:00,142.565002,142.869995,142.481002,142.781997,938671.0
1674580800,0,2023-01-24 17:20:00,142.789993,142.850006,142.559997,142.618896,729073.0
1674581100,0,2023-01-24 17:25:00,142.615005,142.740005,142.490005,142.705001,762039.0
1674581400,0,2023-01-24 17:30:00,142.699996,142.699996,142.539993,142.539993,342588.0
1674581700,0,2023-01-24 17:35:00,142.544998,142.630004,142.430099,142.535003,433030.0
1674582000,0,2023-01-24 17:40:00,142.520004,142.529205,142.289993,142.36,403466.0
1674582300,0,2023-01-24 17:45:00,142.350006,142.479995,142.289993,142.449996,373644.0
1674582600,0,2023-01-24 17:50:00,142.449996,142.648605,142.380004,142.550003,405669.0
1674582900,0,2023-01-24 17:55:00,142.563598,142.630004,142.420104,142.470001,286266.0
1674583200,0,2023-01-24 18:00:00,142.470001,142.580001,142.048004,142.100006,494968.0
1674583500,0,2023-01-24 18:05:00,142.100006,142.479995,142.090103,142.365005,511302.0
1674583800,0,2023-01-24 18:10:00,142.361694,142.505004,142.358093,142.419998,418822.0
1674584100,0,2023-01-24 18:15:00,142.425003,142.559997,142.309997,142.539993,462271.0
1674584400,0,2023-01-24 18:20:00,142.520004,142.660003,142.485,142.654998,399918.0
1674584700,0,2023-01-24 18:25:00,142.654495,142.919998,142.539993,142.910003,615515.0
1674585000,0,2023-01-24 18:30:00,142.919998,142.990005,142.869995,142.964996,607699.0
1674585300,0,2023-01-24 18:35:00,142.960006,142.979995,142.781997,142.960006,520166.0
1674585600,0,2023-01-24 18:40:00,142.960006,143.160003,142.910003,143.079193,873745.0
1674585900,0,2023-01-24 18:45:00,143.080001,143.139999,142.949996,142.979995,449540.0
1674586200,0,2023-01-24 18:50:00,142.979995,142.987304,142.75,142.789993,497348.0
1674586500,0,2023-01-24 18:55:00,142.794998,142.839096,142.640106,142.654998,460215.0
1674586800,0,2023-01-24 19:00:00,142.649993,142.660003,142.289993,142.332702,793041.0
1674587100,0,2023-01-24 19:05:00,142.335006,142.410003,142.199996,142.369995,574736.0
1674587400,0,2023-01-24 19:10:00,142.369995,142.419998,142.279998,142.356002,421272.0
1674587700,0,2023-01-24 19:15:00,142.358001,142.529998,142.320007,142.479995,474395.0
1674588000,0,2023-01-24 19:20:00,142.490005,142.619995,142.449996,142.589996,402719.0
1674588300,0,2023-01-24 19:25:00,142.586807,142.710006,142.570007,142.663497,418926.0
1674588600,0,2023-01-24 19:30:00,142.660095,142.800003,142.660003,142.716903,435520.0
1674588900,0,2023-01-24 19:35:00,142.714996,142.75,142.530105,142.630004,439848.0
1674589200,0,2023-01-24 19:40:00,142.636199,142.649993,142.470001,142.509994,385619.0
1674589500,0,2023-01-24 19:45:00,142.509002,142.61,142.350006,142.350006,469027.0
1674589800,0,2023-01-24 19:50:00,142.36,142.458999,142.300003,142.426803,416338.0
1674590100,0,2023-01-24 19:55:00,142.429992,142.509994,142.369995,142.445007,379780.0
1674590400,0,2023-01-24 20:00:00,142.449996,142.559997,142.350006,142.375,453518.0
1674590700,0,2023-01-24 20:05:00,142.375,142.389999,142.199996,142.229995,484472.0
1674591000,0,2023-01-24 20:10:00,142.220001,142.339996,142.190002,142.25,446967.0
1674591300,0,2023-01-24 20:15:00,142.244003,142.330001,142.205001,142.309997,363861.0
1674591600,0,2023-01-24 20:20:00,142.304992,142.479995,142.279998,142.389999,531710.0
1674591900,0,2023-01-24 20:25:00,142.389999,142.475006,142.300003,142.420196,459867.0
1674592200,0,2023-01-24 20:30:00,142.429992,142.460006,142.070007,142.175003,617725.0
1674592500,0,2023-01-24 20:35:00,142.179992,142.220001,142.089996,142.154998,533327.0
1674592800,0,2023-01-24 20:40:00,142.160003,142.160003,141.904998,142.081207,790464.0
1674593100,0,2023-01-24 20:45:00,142.080001,142.119995,141.949996,142.074005,666408.0
1674593400,0,2023-01-24 20:50:00,142.080001,142.520004,142.0,142.429992,1163354.0
1674593700,0,2023-01-24 20:55:00,142.440002,142.720001,142.440002,142.529998,2260383.0
1674657000,0,2023-01-25 14:30:00,140.008605,141.089996,139.479995,139.830001,4706116.0
1674657300,0,2023-01-25 14:35:00,139.839996,140.279998,139.709899,140.029998,1345972.0
1674657600,0,2023-01-25 14:40:00,140.024993,140.550003,139.990005,140.119995,1345744.0
1674657900,0,2023-01-25 14:45:00,140.11,140.622497,140.070007,140.548995,1086071.0
1674658200,0,2023-01-25 14:50:00,140.559997,140.800003,139.820007,139.950103,1212431.0
1674658500,0,2023-01-25 14:55:00,139.954406,140.169998,139.699996,139.699996,876910.0
1674658800,0,2023-01-25 15:00:00,139.714492,140.160003,139.630004,139.966293,1094760.0
1674659100,0,2023-01-25 15:05:00,139.960006,140.460006,139.910095,140.393096,920753.0
1674659400,0,2023-01-25 15:10:00,140.399993,140.445007,139.729995,139.762893,764677.0
1674659700,0,2023-01-25 15:15:00,139.75,140.100006,139.649993,139.854995,762027.0
1674660000,0,2023-01-25 15:20:00,139.86,139.910003,139.460006,139.539993,2410332.0
1674660300,0,2023-01-25 15:25:00,139.529998,139.889999,139.529998,139.820007,639062.0
1674660600,0,2023-01-25 15:30:00,139.830001,140.0,139.190002,139.259994,1088090.0
1674660900,0,2023-01-25 15:35:00,139.255004,139.539993,138.809997,138.869995,1314698.0
1674661200,0,2023-01-25 15:40:00,138.869995,139.179992,138.8199,138.982101,844996.0
1674661500,0,2023-01-25 15:45:00,138.985,139.309997,138.929992,139.059005,754175.0
1674661800,0,2023-01-25 15:50:00,139.070007,139.235,138.869995,139.160095,679033.0
1674662100,0,2023-01-25 15:55:00,139.164093,139.460006,139.101593,139.315002,596626.0
1674662400,0,2023-01-25 16:00:00,139.315002,139.570007,139.190002,139.5,773696.0
1674662700,0,2023-01-25 16:05:00,139.505004,139.550003,139.149993,139.330001,800274.0
1674663000,0,2023-01-25 16:10:00,139.330001,139.812393,139.309997,139.774993,957264.0
1674663300,0,2023-01-25 16:15:00,139.789993,140.229995,139.61,140.100006,942421.0
1674663600,0,2023-01-25 16:20:00,140.119995,140.429992,139.960006,140.229904,1021941.0
1674663900,0,2023-01-25 16:25:00,140.25,140.270004,140.070007,140.100006,650039.0
1674664200,0,2023-01-25 16:30:00,140.100006,140.279006,140.009994,140.026397,764929.0
1674664500,0,2023-01-25 16:35:00,140.029998,140.429992,139.899993,140.355102,922117.0
1674664800,0,2023-01-25 16:40:00,140.359893,140.429992,140.119995,140.160003,512278.0
1674665100,0,2023-01-25 16:45:00,140.164993,140.36,140.020004,140.350006,601685.0
1674665400,0,2023-01-25 16:50:00,140.36,140.839996,140.300003,140.639999,891406.0
1674665700,0,2023-01-25 16:55:00,140.629302,140.770004,140.460006,140.480697,586499.0
1674666000,0,2023-01-25 17:00:00,140.481094,140.709899,140.479995,140.570007,744340.0
1674666300,0,2023-01-25 17:05:00,140.578598,140.580093,140.160003,140.179992,572512.0
1674666600,0,2023-01-25 17:10:00,140.187393,140.380004,140.119995,140.36,368985.0
1674666900,0,2023-01-25 17:15:00,140.36,140.494995,140.190002,140.260299,411477.0
1674667200,0,2023-01-25 17:20:00,140.259994,140.300003,140.130004,140.270095,315407.0
1674667500,0,2023-01-25 17:25:00,140.274993,140.300003,140.179992,140.220001,346036.0
1674667800,0,2023-01-25 17:30:00,140.229995,140.339996,140.149993,140.218399,288075.0
1674668100,0,2023-01-25 17:35:00,140.214996,140.470001,140.214996,140.425003,332035.0
1674668400,0,2023-01-25 17:40:00,140.426895,140.630004,140.419906,140.460006,343865.0
1674668700,0,2023-01-25 17:45:00,140.459899,140.459899,140.339996,140.380004,222254.0
1674669000,0,2023-01-25 17:50:00,140.376007,140.509994,140.369995,140.410003,269521.0
1674669300,0,2023-01-25 17:55:00,140.410903,140.470001,140.279998,140.440002,237735.0
1674669600,0,2023-01-25 18:00:00,140.440002,140.86,140.408798,140.489898,557235.0
1674669900,0,2023-01-25 18:05:00,140.490005,140.710006,140.429992,140.61,344164.0
1674670200,0,2023-01-25 18:10:00,140.621902,140.869995,140.580001,140.839904,443665.0
1674670500,0,2023-01-25 18:15:00,140.833801,140.929992,140.809997,140.880004,424475.0
1674670800,0,2023-01-25 18:20:00,140.880004,141.059906,140.869995,140.9001,487268.0
1674671100,0,2023-01-25 18:25:00,140.910003,141.119995,140.880004,141.079895,521258.0
1674671400,0,2023-01-25 18:30:00,141.080001,141.169906,140.850006,140.955001,551834.0
1674671700,0,2023-01-25 18:35:00,140.958496,141.009994,140.871002,140.887405,346084.0
1674672000,0,2023-01-25 18:40:00,140.889495,141.070007,140.884994,140.970001,397081.0
1674672300,0,2023-01-25 18:45:00,140.970001,141.328002,140.960098,141.270004,683507.0
1674672600,0,2023-01-25 18:50:00,141.269897,141.285995,141.009994,141.029998,529951.0
1674672900,0,2023-01-25 18:55:00,141.020095,141.100006,140.889999,141.074996,503942.0
1674673200,0,2023-01-25 19:00:00,141.074996,141.169998,140.960906,141.033004,387494.0
1674673500,0,2023-01-25 19:05:00,141.035003,141.179992,141.009994,141.109893,277641.0
1674673800,0,2023-01-25 19:10:00,141.119995,141.570007,141.095001,141.529998,673360.0
1674674100,0,2023-01-25 19:15:00,141.534698,141.970001,141.509994,141.820007,891252.0
1674674400,0,2023-01-25 19:20:00,141.839996,141.86,141.61,141.705001,580413.0
1674674700,0,2023-01-25 19:25:00,141.710006,141.720001,141.460006,141.600006,441020.0
1674675000,0,2023-01-25 19:30:00,141.600006,141.61,141.375,141.410003,431640.0
1674675300,0,2023-01-25 19:35:00,141.419998,141.589996,141.369995,141.430892,435368.0
1674675600,0,2023-01-25 19:40:00,141.434997,141.679992,141.404998,141.619995,462647.0
1674675900,0,2023-01-25 19:45:00,141.625,141.761001,141.509994,141.669998,431015.0
1674676200,0,2023-01-25 19:50:00,141.676895,141.940002,141.634994,141.815002,639519.0
1674676500,0,2023-01-25 19:55:00,141.815002,141.970001,141.779998,141.789993,577128.0
1674676800,0,2023-01-25 20:00:00,141.800003,142.130004,141.790496,142.100006,853920.0
1674677100,0,2023-01-25 20:05:00,142.095001,142.289993,142.039993,142.279998,791149.0
1674677400,0,2023-01-25 20:10:00,142.270095,142.429992,142.11,142.235,1010041.0
1674677700,0,2023-01-25 20:15:00,142.240005,142.309997,142.009994,142.085006,812363.0
1674678000,0,2023-01-25 20:20:00,142.081405,142.125,141.634994,141.679992,791466.0
1674678300,0,2023-01-25 20:25:00,141.660003,141.839996,141.529998,141.830001,771995.0
1674678600,0,2023-01-25 20:30:00,141.835403,141.880004,141.699996,141.779998,588730.0
1674678900,0,2023-01-25 20:35:00,141.789993,141.949996,141.550003,141.830001,765234.0
1674679200,0,2023-01-25 20:40:00,141.820007,141.835006,141.520004,141.600006,625859.0
1674679500,0,2023-01-25 20:45:00,141.600006,141.770004,141.539993,141.695007,676553.0
1674679800,0,2023-01-25 20:50:00,141.690002,141.759994,141.274993,141.669006,1202356.0
1674680100,0,2023-01-25 20:55:00,141.660003,141.880004,141.634994,141.850006,1743103.0
1674743400,0,2023-01-26 14:30:00,143.169998,144.25,142.779998,143.705001,3298967.0
1674743700,0,2023-01-26 14:35:00,143.705001,144.070007,143.619995,143.787994,1264547.0
1674744000,0,2023-01-26 14:40:00,143.779998,143.929992,143.410003,143.529098,1226551.0
1674744300,0,2023-01-26 14:45:00,143.520004,143.800003,143.414993,143.429992,964828.0
1674744600,0,2023-01-26 14:50:00,143.429992,143.600006,142.979995,143.210006,1315642.0
1674744900,0,2023-01-26 14:55:00,143.199996,143.419998,142.929992,143.25,931251.0
1674745200,0,2023-01-26 15:00:00,143.259994,143.419998,142.960006,143.149993,1065457.0
1674745500,0,2023-01-26 15:05:00,143.160003,143.240005,142.830001,142.985,790625.0
1674745800,0,2023-01-26 15:10:00,142.990005,143.268096,142.669998,143.119995,781234.0
1674746100,0,2023-01-26 15:15:00,143.119995,143.759994,143.089996,143.738998,957307.0
1674746400,0,2023-01-26 15:20:00,143.738693,143.990005,143.470001,143.934997,925633.0
1674746700,0,2023-01-26 15:25:00,143.940002,143.970001,143.3479,143.524993,759231.0
1674747000,0,2023-01-26 15:30:00,143.524993,143.649993,143.339996,143.585006,499437.0
1674747300,0,2023-01-26 15:35:00,143.580001,143.580001,143.039993,143.050994,560010.0
1674747600,0,2023-01-26 15:40:00,143.080001,143.380004,142.970001,143.160003,498494.0
1674747900,0,2023-01-26 15:45:00,143.171493,143.395294,143.074996,143.300003,510432.0
1674748200,0,2023-01-26 15:50:00,143.300003,143.348999,142.490005,142.619995,737542.0
1674748500,0,2023-01-26 15:55:00,142.61,142.628692,142.259994,142.389999,668901.0
1674748800,0,2023-01-26 16:00:00,142.389999,142.720001,142.259994,142.490005,582984.0
1674749100,0,2023-01-26 16:05:00,142.493606,142.559997,142.220001,142.327301,484245.0
1674749400,0,2023-01-26 16:10:00,142.330001,142.61,142.309997,142.589996,487575.0
1674749700,0,2023-01-26 16:15:00,142.581497,142.86,142.470001,142.589996,588381.0
1674750000,0,2023-01-26 16:20:00,142.589996,142.589996,141.910003,141.910003,812910.0
1674750300,0,2023-01-26 16:25:00,141.910003,142.389999,141.899993,142.36,553807.0
1674750600,0,2023-01-26 16:30:00,142.350006,142.520004,142.289993,142.5083,448874.0
1674750900,0,2023-01-26 16:35:00,142.5,142.61,142.190002,142.320007,443014.0
1674751200,0,2023-01-26 16:40:00,142.309997,142.789993,142.25,142.710006,416794.0
1674751500,0,2023-01-26 16:45:00,142.710006,142.729995,142.570007,142.600006,346416.0
1674751800,0,2023-01-26 16:50:00,142.600006,142.729995,142.550003,142.630004,386035.0
1674752100,0,2023-01-26 16:55:00,142.630004,142.740005,142.475006,142.679901,409755.0
1674752400,0,2023-01-26 17:00:00,142.679992,142.889999,142.660003,142.764999,415916.0
1674752700,0,2023-01-26 17:05:00,142.779998,143.119995,142.740005,143.089492,435772.0
1674753000,0,2023-01-26 17:10:00,143.085998,143.270004,142.980102,142.9906,586024.0
1674753300,0,2023-01-26 17:15:00,142.999893,143.029998,142.809997,142.839996,363297.0
1674753600,0,2023-01-26 17:20:00,142.850006,143.020004,142.820007,142.884994,313308.0
1674753900,0,2023-01-26 17:25:00,142.889999,142.939895,142.815002,142.869995,263922.0
1674754200,0,2023-01-26 17:30:00,142.86,142.979995,142.809997,142.919998,280690.0
1674754500,0,2023-01-26 17:35:00,142.910003,143.080001,142.910003,142.940002,233810.0
1674754800,0,2023-01-26 17:40:00,142.925003,143.020004,142.720001,142.75,337626.0
1674755100,0,2023-01-26 17:45:00,142.755004,142.929992,142.589996,142.699996,387857.0
1674755400,0,2023-01-26 17:50:00,142.699996,143.020004,142.673995,142.964996,433730.0
1674755700,0,2023-01-26 17:55:00,142.970001,143.009994,142.748992,142.809997,301835.0
1674756000,0,2023-01-26 18:00:00,142.820007,143.0,142.759994,142.880004,342916.0
1674756300,0,2023-01-26 18:05:00,142.889999,142.904998,142.490005,142.595001,431190.0
1674756600,0,2023-01-26 18:10:00,142.600006,142.770004,142.589996,142.720001,322657.0
1674756900,0,2023-01-26 18:15:00,142.720001,142.755599,142.550003,142.580001,225069.0
1674757200,0,2023-01-26 18:20:00,142.589996,142.820007,142.570007,142.789993,220970.0
1674757500,0,2023-01-26 18:25:00,142.800003,142.910003,142.7901,142.86,247609.0
1674757800,0,2023-01-26 18:30:00,142.869995,143.020004,142.869995,142.903305,357427.0
1674758100,0,2023-01-26 18:35:00,142.919906,143.25,142.895004,143.210006,368507.0
1674758400,0,2023-01-26 18:40:00,143.220001,143.339996,143.179992,143.231506,536756.0
1674758700,0,2023-01-26 18:45:00,143.229995,143.429992,143.190002,143.229995,506137.0
1674759000,0,2023-01-26 18:50:00,143.229995,143.25,143.050003,143.050003,291542.0
1674759300,0,2023-01-26 18:55:00,143.080001,143.199996,143.020004,143.149993,421304.0
1674759600,0,2023-01-26 19:00:00,143.149993,143.164993,142.929992,143.039993,364929.0
1674759900,0,2023-01-26 19:05:00,143.029998,143.345993,143.029998,143.345001,493588.0
1674760200,0,2023-01-26 19:10:00,143.342803,143.494995,143.315002,143.455001,523811.0
1674760500,0,2023-01-26 19:15:00,143.449996,143.649993,143.350006,143.630004,555160.0
1674760800,0,2023-01-26 19:20:00,143.639999,143.832504,143.616302,143.75,571083.0
1674761100,0,2023-01-26 19:25:00,143.759994,143.764999,143.460006,143.530105,391828.0
1674761400,0,2023-01-26 19:30:00,143.535003,143.669998,143.460006,143.645004,447505.0
1674761700,0,2023-01-26 19:35:00,143.6501,143.759994,143.554992,143.570205,410732.0
1674762000,0,2023-01-26 19:40:00,143.570007,143.744995,143.559997,143.574996,380086.0
1674762300,0,2023-01-26 19:45:00,143.579299,143.710006,143.479995,143.489898,410399.0
1674762600,0,2023-01-26 19:50:00,143.490005,143.5,143.279998,143.330001,420131.0
1674762900,0,2023-01-26 19:55:00,143.324996,143.550003,143.322692,143.520401,390703.0
1674763200,0,2023-01-26 20:00:00,143.529998,143.589996,143.339996,143.489898,408745.0
1674763500,0,2023-01-26 20:05:00,143.5,143.559997,143.279998,143.399993,331447.0
1674763800,0,2023-01-26 20:10:00,143.389999,143.458206,143.25,143.429992,348879.0
1674764100,0,2023-01-26 20:15:00,143.431304,143.550003,143.389999,143.505996,356295.0
1674764400,0,2023-01-26 20:20:00,143.509994,143.649902,143.410003,143.639999,488696.0
1674764700,0,2023-01-26 20:25:00,143.639999,143.710006,143.520004,143.520004,490887.0
1674765000,0,2023-01-26 20:30:00,143.514999,143.669998,143.419998,143.574005,502218.0
1674765300,0,2023-01-26 20:35:00,143.580001,143.630004,143.429992,143.529998,514681.0
1674765600,0,2023-01-26 20:40:00,143.529998,143.649993,143.419998,143.474197,545410.0
1674765900,0,2023-01-26 20:45:00,143.475006,143.580001,143.320007,143.485992,802913.0
1674766200,0,2023-01-26 20:50:00,143.479995,143.86,143.479995,143.669998,1261811.0
1674766500,0,2023-01-26 20:55:00,143.669998,144.039993,143.669998,143.940002,2991968.0
1674829800,0,2023-01-27 14:30:00,143.154998,144.339797,143.080001,144.119995,2639388.0
1674830100,0,2023-01-27 14:35:00,144.130996,144.550003,144.0,144.404998,1306461.0
1674830400,0,2023-01-27 14:40:00,144.419998,144.470001,143.940002,144.059997,1068233.0
1674830700,0,2023-01-27 14:45:00,144.050003,144.889999,144.050003,144.86,1379930.0
1674831000,0,2023-01-27 14:50:00,144.880004,145.210006,144.874206,145.009994,1751965.0
1674831300,0,2023-01-27 14:55:00,145.014999,145.080001,144.509994,144.710006,956094.0
1674831600,0,2023-01-27 15:00:00,144.699905,145.050003,144.389999,144.789993,1103475.0
1674831900,0,2023-01-27 15:05:00,144.789993,145.479995,144.639999,145.149993,1189690.0
1674832200,0,2023-01-27 15:10:00,145.160003,145.409896,145.039993,145.155899,860852.0
1674832500,0,2023-01-27 15:15:00,145.160598,145.369903,145.085006,145.229995,776133.0
1674832800,0,2023-01-27 15:20:00,145.220001,145.2583,144.807998,145.070007,758500.0
1674833100,0,2023-01-27 15:25:00,145.070007,145.5,144.889999,145.429992,792166.0
1674833400,0,2023-01-27 15:30:00,145.429992,145.524993,145.039993,145.070007,1187295.0
1674833700,0,2023-01-27 15:35:00,145.070007,145.239898,144.929992,144.963104,776943.0
1674834000,0,2023-01-27 15:40:00,144.960006,145.199996,144.850006,144.929992,612567.0
1674834300,0,2023-01-27 15:45:00,144.934997,144.946502,144.449996,144.634994,830298.0
1674834600,0,2023-01-27 15:50:00,144.630004,144.910003,144.565597,144.630004,621159.0
1674834900,0,2023-01-27 15:55:00,144.627593,144.759994,144.380004,144.679992,705886.0
1674835200,0,2023-01-27 16:00:00,144.699996,145.089996,144.61,144.990005,796317.0
1674835500,0,2023-01-27 16:05:00,145.0,145.039993,144.710006,144.925003,598076.0
1674835800,0,2023-01-27 16:10:00,144.929992,145.044998,144.869995,144.909805,522555.0
1674836100,0,2023-01-27 16:15:00,144.910003,145.179992,144.899993,145.085006,492713.0
1674836400,0,2023-01-27 16:20:00,145.089996,145.350006,145.085006,145.268493,591969.0
1674836700,0,2023-01-27 16:25:00,145.270004,145.339996,145.149993,145.25,560727.0
1674837000,0,2023-01-27 16:30:00,145.259994,145.699996,145.169998,145.690002,712036.0
1674837300,0,2023-01-27 16:35:00,145.699996,145.740005,145.580001,145.630004,587692.0
1674837600,0,2023-01-27 16:40:00,145.619995,146.089996,145.61,145.889999,1244193.0
1674837900,0,2023-01-27 16:45:00,145.886001,146.029998,145.759994,146.009994,542779.0
1674838200,0,2023-01-27 16:50:00,146.014892,146.190002,145.979995,146.145004,799722.0
1674838500,0,2023-01-27 16:55:00,146.149993,146.190002,146.050003,146.050003,551804.0
1674838800,0,2023-01-27 17:00:00,146.050003,146.175003,145.919998,146.086593,592817.0
1674839100,0,2023-01-27 17:05:00,146.089996,146.419998,146.070007,146.270004,764993.0
1674839400,0,2023-01-27 17:10:00,146.259994,146.470001,146.095001,146.369995,692499.0
1674839700,0,2023-01-27 17:15:00,146.369995,146.800003,146.339996,146.729995,975321.0
1674840000,0,2023-01-27 17:20:00,146.740005,146.889999,146.660003,146.809997,677634.0
1674840300,0,2023-01-27 17:25:00,146.800003,146.848602,146.36,146.362197,779805.0
1674840600,0,2023-01-27 17:30:00,146.377807,146.690002,146.169998,146.680099,850061.0
1674840900,0,2023-01-27 17:35:00,146.688003,146.800003,146.619995,146.731002,475828.0
1674841200,0,2023-01-27 17:40:00,146.740005,146.824996,146.509994,146.551605,507900.0
1674841500,0,2023-01-27 17:45:00,146.559997,146.639892,146.365097,146.460006,442108.0
1674841800,0,2023-01-27 17:50:00,146.464996,146.619995,146.345703,146.520004,469771.0
1674842100,0,2023-01-27 17:55:00,146.529998,146.563796,146.36,146.369995,273370.0
1674842400,0,2023-01-27 18:00:00,146.360107,146.464004,146.169998,146.289505,451087.0
1674842700,0,2023-01-27 18:05:00,146.289993,146.36,146.208999,146.240005,307771.0
1674843000,0,2023-01-27 18:10:00,146.235,146.330001,146.095001,146.320007,382594.0
1674843300,0,2023-01-27 18:15:00,146.315002,146.320007,145.990005,146.149993,490505.0
1674843600,0,2023-01-27 18:20:00,146.154998,146.300003,146.130004,146.194,319955.0
1674843900,0,2023-01-27 18:25:00,146.199996,146.285003,146.089996,146.184997,285723.0
1674844200,0,2023-01-27 18:30:00,146.199996,146.389999,146.190002,146.380004,484523.0
1674844500,0,2023-01-27 18:35:00,146.380004,146.559997,146.354995,146.520004,2078746.0
1674844800,0,2023-01-27 18:40:00,146.510192,146.535003,146.160003,146.362304,566325.0
1674845100,0,2023-01-27 18:45:00,146.360107,146.419998,146.259994,146.339996,364920.0
1674845400,0,2023-01-27 18:50:00,146.330001,146.335006,146.190002,146.240005,774102.0
1674845700,0,2023-01-27 18:55:00,146.244995,146.395004,146.229995,146.350006,352087.0
1674846000,0,2023-01-27 19:00:00,146.350006,146.5,146.270004,146.345001,404527.0
1674846300,0,2023-01-27 19:05:00,146.350006,146.470001,146.25,146.309997,459277.0
1674846600,0,2023-01-27 19:10:00,146.304992,146.524993,146.304992,146.514495,403609.0
1674846900,0,2023-01-27 19:15:00,146.514999,146.720001,146.509994,146.699996,700155.0
1674847200,0,2023-01-27 19:20:00,146.690002,146.949996,146.630004,146.910003,614963.0
1674847500,0,2023-01-27 19:25:00,146.910003,146.919998,146.770004,146.771499,498861.0
1674847800,0,2023-01-27 19:30:00,146.779998,146.839996,146.509994,146.5484,946504.0
1674848100,0,2023-01-27 19:35:00,146.544998,146.800003,146.544998,146.705001,473297.0
1674848400,0,2023-01-27 19:40:00,146.705001,146.779998,146.630004,146.679901,499861.0
1674848700,0,2023-01-27 19:45:00,146.679992,146.929992,146.640594,146.929992,564319.0
1674849000,0,2023-01-27 19:50:00,146.919998,146.994995,146.899993,146.958496,857966.0
1674849300,0,2023-01-27 19:55:00,146.955001,147.020004,146.865005,146.899993,870875.0
1674849600,0,2023-01-27 20:00:00,146.895004,146.929992,146.820007,146.9001,535670.0
1674849900,0,2023-01-27 20:05:00,146.909896,147.080001,146.889999,147.014297,578148.0
1674850200,0,2023-01-27 20:10:00,147.020004,147.160003,146.839996,146.890106,805420.0
1674850500,0,2023-01-27 20:15:00,146.890106,146.940002,146.759994,146.919998,797036.0
1674850800,0,2023-01-27 20:20:00,146.929901,146.940002,146.619995,146.86,706192.0
1674851100,0,2023-01-27 20:25:00,146.86,146.970001,146.690002,146.960006,811515.0
1674851400,0,2023-01-27 20:30:00,146.949996,147.229995,146.880004,147.080001,1169433.0
1674851700,0,2023-01-27 20:35:00,147.070007,147.119995,146.839996,146.854995,729367.0
1674852000,0,2023-01-27 20:40:00,146.854995,147.0,146.669998,146.720001,989422.0
1674852300,0,2023-01-27 20:45:00,146.690002,146.699996,146.5,146.664993,1002790.0
1674852600,0,2023-01-27 20:50:00,146.660003,146.710006,146.149993,146.429992,1603561.0
1674852900,0,2023-01-27 20:55:00,146.429992,146.434997,145.800003,145.970001,2926043.0
1675089000,0,2023-01-30 14:30:00,144.955001,145.550003,144.509994,144.639999,3463454.0
1675089300,0,2023-01-30 14:35:00,144.639999,145.100006,144.559997,144.979995,1173742.0
1675089600,0,2023-01-30 14:40:00,144.970001,145.169998,144.580001,144.720993,1141296.0
1675089900,0,2023-01-30 14:45:00,144.740005,145.100006,144.449996,144.925994,1192236.0
1675090200,0,2023-01-30 14:50:00,144.925598,145.149993,144.220001,144.279998,945994.0
1675090500,0,2023-01-30 14:55:00,144.285003,145.269897,144.171005,145.184997,1082424.0
1675090800,0,2023-01-30 15:00:00,145.179992,145.350006,144.839996,145.240005,785136.0
1675091100,0,2023-01-30 15:05:00,145.230102,145.300003,144.720001,144.899993,881850.0
1675091400,0,2023-01-30 15:10:00,144.899993,145.020004,144.520004,144.600006,638508.0
1675091700,0,2023-01-30 15:15:00,144.61,144.630004,144.130004,144.201705,903221.0
1675092000,0,2023-01-30 15:20:00,144.199996,144.419998,143.975006,144.135299,950824.0
1675092300,0,2023-01-30 15:25:00,144.129898,144.279998,143.850006,144.190002,742793.0
1675092600,0,2023-01-30 15:30:00,144.190002,144.229995,143.869995,143.996795,653136.0
1675092900,0,2023-01-30 15:35:00,143.990005,144.070007,143.520004,143.669998,845864.0
1675093200,0,2023-01-30 15:40:00,143.649993,143.779907,143.369995,143.6315,779867.0
1675093500,0,2023-01-30 15:45:00,143.61,143.990005,143.570098,143.839996,839579.0
1675093800,0,2023-01-30 15:50:00,143.839996,143.949996,143.570007,143.705001,653634.0
1675094100,0,2023-01-30 15:55:00,143.699996,144.020004,143.619995,144.005004,606873.0
1675094400,0,2023-01-30 16:00:00,143.985,144.035003,143.735794,143.770599,598462.0
1675094700,0,2023-01-30 16:05:00,143.774993,143.960006,143.729995,143.955001,451833.0
1675095000,0,2023-01-30 16:10:00,143.960006,144.149993,143.899993,143.955001,605153.0
1675095300,0,2023-01-30 16:15:00,143.949996,144.300003,143.945007,144.25,550622.0
1675095600,0,2023-01-30 16:20:00,144.240005,144.320007,143.869903,143.960006,497815.0
1675095900,0,2023-01-30 16:25:00,143.960006,143.990005,143.710006,143.880004,507662.0
1675096200,0,2023-01-30 16:30:00,143.869995,144.179992,143.869003,144.029998,524893.0
1675096500,0,2023-01-30 16:35:00,144.029998,144.229995,143.949996,144.015594,385860.0
1675096800,0,2023-01-30 16:40:00,144.020004,144.089996,143.770004,143.861694,344887.0
1675097100,0,2023-01-30 16:45:00,143.86,143.975006,143.710006,143.794998,390633.0
1675097400,0,2023-01-30 16:50:00,143.789993,143.929992,143.669998,143.690002,371160.0
1675097700,0,2023-01-30 16:55:00,143.705001,144.190002,143.5,144.188201,585352.0
1675098000,0,2023-01-30 17:00:00,144.179992,144.259994,144.029998,144.102096,467377.0
1675098300,0,2023-01-30 17:05:00,144.119995,144.169998,143.949996,143.990005,342745.0
1675098600,0,2023-01-30 17:10:00,143.990005,144.020004,143.149993,143.960693,729164.0
1675098900,0,2023-01-30 17:15:00,143.960998,143.964996,143.520004,143.705001,686977.0
1675099200,0,2023-01-30 17:20:00,143.705001,143.889999,143.679992,143.780105,463919.0
1675099500,0,2023-01-30 17:25:00,143.789993,143.800003,143.475006,143.675003,643762.0
1675099800,0,2023-01-30 17:30:00,143.675003,143.770004,143.490005,143.585006,539919.0
1675100100,0,2023-01-30 17:35:00,143.585006,143.785003,143.479995,143.695007,412894.0
1675100400,0,2023-01-30 17:40:00,143.690002,143.75,143.580001,143.619995,393910.0
1675100700,0,2023-01-30 17:45:00,143.619995,143.619995,143.25,143.384994,565564.0
1675101000,0,2023-01-30 17:50:00,143.388198,143.434906,143.169998,143.339996,525580.0
1675101300,0,2023-01-30 17:55:00,143.350006,143.470001,143.300003,143.414993,466894.0
1675101600,0,2023-01-30 18:00:00,143.410003,143.544998,143.309997,143.518798,352830.0
1675101900,0,2023-01-30 18:05:00,143.520004,143.649993,143.449996,143.529907,433656.0
1675102200,0,2023-01-30 18:10:00,143.529998,143.559997,143.440002,143.494995,214200.0
1675102500,0,2023-01-30 18:15:00,143.490005,143.820007,143.410003,143.699996,553114.0
1675102800,0,2023-01-30 18:20:00,143.704803,143.740005,143.509994,143.636993,393763.0
1675103100,0,2023-01-30 18:25:00,143.630004,143.639999,143.449996,143.497802,342449.0
1675103400,0,2023-01-30 18:30:00,143.490005,143.490005,143.220001,143.309997,455641.0
1675103700,0,2023-01-30 18:35:00,143.315002,143.369598,143.199996,143.274993,423568.0
1675104000,0,2023-01-30 18:40:00,143.274993,143.309997,143.009994,143.169998,608385.0
1675104300,0,2023-01-30 18:45:00,143.169998,143.320007,143.059997,143.294998,500983.0
1675104600,0,2023-01-30 18:50:00,143.294998,143.339996,143.149993,143.229995,402730.0
1675104900,0,2023-01-30 18:55:00,143.225006,143.419998,143.104995,143.375,446437.0
1675105200,0,2023-01-30 19:00:00,143.3703,143.490005,143.300003,143.479995,419214.0
1675105500,0,2023-01-30 19:05:00,143.470001,143.589904,143.330001,143.334503,388265.0
1675105800,0,2023-01-30 19:10:00,143.339996,143.459899,143.279998,143.384994,315194.0
1675106100,0,2023-01-30 19:15:00,143.384994,143.404998,143.059997,143.184005,471192.0
1675106400,0,2023-01-30 19:20:00,143.184997,143.270004,143.039993,143.130004,568764.0
1675106700,0,2023-01-30 19:25:00,143.134994,143.199905,143.029998,143.149993,611411.0
1675107000,0,2023-01-30 19:30:00,143.154998,143.429992,143.070007,143.339492,724196.0
1675107300,0,2023-01-30 19:35:00,143.335006,143.516998,143.229995,143.410003,534084.0
1675107600,0,2023-01-30 19:40:00,143.399993,143.410003,143.160003,143.205001,368147.0
1675107900,0,2023-01-30 19:45:00,143.205001,143.25,142.960006,142.990005,764053.0
1675108200,0,2023-01-30 19:50:00,142.990005,143.029998,142.880996,142.979995,619097.0
1675108500,0,2023-01-30 19:55:00,142.989898,143.199996,142.910003,143.190002,490360.0
1675108800,0,2023-01-30 20:00:00,143.190002,143.460006,143.179992,143.335006,662048.0
1675109100,0,2023-01-30 20:05:00,143.331207,143.376998,143.050003,143.160095,664915.0
1675109400,0,2023-01-30 20:10:00,143.1604,143.240005,143.029998,143.050003,818896.0
1675109700,0,2023-01-30 20:15:00,143.059906,143.122299,142.970001,143.070007,638509.0
1675110000,0,2023-01-30 20:20:00,143.061203,143.130004,142.979995,143.005004,694526.0
1675110300,0,2023-01-30 20:25:00,143.005004,143.11,142.929992,143.054992,656221.0
1675110600,0,2023-01-30 20:30:00,143.059997,143.289993,142.979995,143.210006,673083.0
1675110900,0,2023-01-30 20:35:00,143.201004,143.36,143.149993,143.270004,595644.0
1675111200,0,2023-01-30 20:40:00,143.289993,143.429992,143.154998,143.384994,735200.0
1675111500,0,2023-01-30 20:45:00,143.384994,143.520004,143.115005,143.205001,995881.0
1675111800,0,2023-01-30 20:50:00,143.220001,143.440002,143.009994,143.115005,1537014.0
1675112100,0,2023-01-30 20:55:00,143.119995,143.130004,142.850006,143.009994,2824824.0
1675175400,0,2023-01-31 14:30:00,142.699996,143.449996,142.350006,143.350006,3092034.0
1675175700,0,2023-01-31 14:35:00,143.361495,143.389999,142.419998,142.550003,1501878.0
1675176000,0,2023-01-31 14:40:00,142.539993,143.11,142.279998,142.679992,1331270.0
1675176300,0,2023-01-31 14:45:00,142.680099,143.720001,142.380004,143.639999,1314164.0
1675176600,0,2023-01-31 14:50:00,143.639999,143.75,142.830001,142.998092,937664.0
1675176900,0,2023-01-31 14:55:00,143.009994,143.080001,142.589996,142.645599,933742.0
1675177200,0,2023-01-31 15:00:00,142.649993,142.908996,142.410003,142.564193,866488.0
1675177500,0,2023-01-31 15:05:00,142.570007,143.149993,142.539993,142.720001,863588.0
1675177800,0,2023-01-31 15:10:00,142.699996,143.179992,142.600006,143.080001,743764.0
1675178100,0,2023-01-31 15:15:00,143.080001,143.339996,142.979995,143.118194,579278.0
1675178400,0,2023-01-31 15:20:00,143.119995,143.145004,142.630004,142.800003,764660.0
1675178700,0,2023-01-31 15:25:00,142.809997,143.229995,142.660003,143.169998,969247.0
1675179000,0,2023-01-31 15:30:00,143.190002,143.350006,143.11,143.270004,552204.0
1675179300,0,2023-01-31 15:35:00,143.279998,143.320007,143.080001,143.106094,417379.0
1675179600,0,2023-01-31 15:40:00,143.118499,143.229995,142.960006,143.139999,429956.0
1675179900,0,2023-01-31 15:45:00,143.136505,143.169998,142.800003,142.960006,686267.0
1675180200,0,2023-01-31 15:50:00,142.979995,143.289993,142.809997,142.917602,619287.0
1675180500,0,2023-01-31 15:55:00,142.914993,143.229995,142.889999,143.160003,484393.0
1675180800,0,2023-01-31 16:00:00,143.169998,143.429901,143.169998,143.272003,573002.0
1675181100,0,2023-01-31 16:05:00,143.274993,143.275207,143.141998,143.220596,315427.0
1675181400,0,2023-01-31 16:10:00,143.229995,143.289993,142.990005,143.220001,407905.0
1675181700,0,2023-01-31 16:15:00,143.210006,143.419998,143.11,143.350006,457051.0
1675182000,0,2023-01-31 16:20:00,143.36,143.410003,143.210006,143.300003,630404.0
1675182300,0,2023-01-31 16:25:00,143.300003,143.589996,143.179992,143.524993,521533.0
1675182600,0,2023-01-31 16:30:00,143.535003,143.615005,143.380004,143.410003,449813.0
1675182900,0,2023-01-31 16:35:00,143.404998,143.639999,143.309997,143.369995,378328.0
1675183200,0,2023-01-31 16:40:00,143.380004,143.5,143.279998,143.300003,285131.0
1675183500,0,2023-01-31 16:45:00,143.330001,143.485,143.199996,143.240005,319608.0
1675183800,0,2023-01-31 16:50:00,143.240005,143.470001,143.160003,143.414993,345449.0
1675184100,0,2023-01-31 16:55:00,143.404998,143.479995,143.25,143.2583,315333.0
1675184400,0,2023-01-31 17:00:00,143.259994,143.304992,142.979995,143.129898,462887.0
1675184700,0,2023-01-31 17:05:00,143.139999,143.365005,143.080001,143.309997,335626.0
1675185000,0,2023-01-31 17:10:00,143.320007,143.330001,143.149993,143.280105,486762.0
1675185300,0,2023-01-31 17:15:00,143.299301,143.639999,143.244995,143.520004,736949.0
1675185600,0,2023-01-31 17:20:00,143.539993,143.570007,143.339996,143.410003,275465.0
1675185900,0,2023-01-31 17:25:00,143.410095,143.634994,143.410095,143.535003,380600.0
1675186200,0,2023-01-31 17:30:00,143.520004,143.559997,143.399993,143.520004,214993.0
1675186500,0,2023-01-31 17:35:00,143.509994,143.619995,143.410003,143.535003,237065.0
1675186800,0,2023-01-31 17:40:00,143.529998,143.639999,143.509994,143.529998,227308.0
1675187100,0,2023-01-31 17:45:00,143.524993,143.610702,143.524993,143.559997,221454.0
1675187400,0,2023-01-31 17:50:00,143.570007,143.660003,143.440002,143.585006,343048.0
1675187700,0,2023-01-31 17:55:00,143.580001,143.619995,143.449996,143.535003,199131.0
1675188000,0,2023-01-31 18:00:00,143.539993,143.607101,143.440002,143.585006,221576.0
1675188300,0,2023-01-31 18:05:00,143.580001,143.589996,143.471694,143.490005,182234.0
1675188600,0,2023-01-31 18:10:00,143.487503,143.546295,143.309997,143.429992,361701.0
1675188900,0,2023-01-31 18:15:00,143.434997,143.440002,143.315002,143.395004,293852.0
1675189200,0,2023-01-31 18:20:00,143.396301,143.440002,143.160003,143.229995,581502.0
1675189500,0,2023-01-31 18:25:00,143.220001,143.434997,143.195007,143.414993,292193.0
1675189800,0,2023-01-31 18:30:00,143.419998,143.475006,143.384994,143.425003,223740.0
1675190100,0,2023-01-31 18:35:00,143.419998,143.440002,143.299896,143.425003,208343.0
1675190400,0,2023-01-31 18:40:00,143.429992,143.529998,143.399993,143.440002,283957.0
1675190700,0,2023-01-31 18:45:00,143.440002,143.630004,143.399993,143.550094,345105.0
1675191000,0,2023-01-31 18:50:00,143.570007,143.649993,143.559997,143.625,347315.0
1675191300,0,2023-01-31 18:55:00,143.630004,143.740005,143.585006,143.630004,383475.0
1675191600,0,2023-01-31 19:00:00,143.625,143.705001,143.529998,143.574996,316063.0
1675191900,0,2023-01-31 19:05:00,143.580001,143.899993,143.559997,143.869995,452808.0
1675192200,0,2023-01-31 19:10:00,143.865295,143.910003,143.684997,143.720001,326381.0
1675192500,0,2023-01-31 19:15:00,143.714996,143.804992,143.61,143.770004,273152.0
1675192800,0,2023-01-31 19:20:00,143.770004,143.889999,143.744995,143.781494,321223.0
1675193100,0,2023-01-31 19:25:00,143.780105,143.830001,143.760101,143.824996,212529.0
1675193400,0,2023-01-31 19:30:00,143.830001,143.940002,143.789993,143.86,325863.0
1675193700,0,2023-01-31 19:35:00,143.865005,143.938003,143.809997,143.929992,324205.0
1675194000,0,2023-01-31 19:40:00,143.925003,143.990005,143.865005,143.950103,445286.0
1675194300,0,2023-01-31 19:45:00,143.940002,144.0,143.869995,143.940093,331705.0
1675194600,0,2023-01-31 19:50:00,143.940002,143.990005,143.839996,143.850006,382414.0
1675194900,0,2023-01-31 19:55:00,143.843994,143.910003,143.809997,143.86,294412.0
1675195200,0,2023-01-31 20:00:00,143.869995,144.0,143.839996,143.937896,479229.0
1675195500,0,2023-01-31 20:05:00,143.934997,144.039993,143.880004,143.909896,469905.0
1675195800,0,2023-01-31 20:10:00,143.910003,143.955993,143.645004,143.750106,483017.0
1675196100,0,2023-01-31 20:15:00,143.759994,143.770004,143.371505,143.559997,611089.0
1675196400,0,2023-01-31 20:20:00,143.560302,143.649993,143.440002,143.5,499835.0
1675196700,0,2023-01-31 20:25:00,143.5,143.559997,143.259994,143.304992,626399.0
1675197000,0,2023-01-31 20:30:00,143.300003,143.580001,143.294998,143.554992,529353.0
1675197300,0,2023-01-31 20:35:00,143.554992,143.570007,143.419998,143.4281,449127.0
1675197600,0,2023-01-31 20:40:00,143.429992,143.542007,143.339996,143.455001,698698.0
1675197900,0,2023-01-31 20:45:00,143.449996,143.529998,143.119995,143.160003,796084.0
1675198200,0,2023-01-31 20:50:00,143.160003,144.179992,143.149993,144.029998,2453489.0
1675198500,0,2023-01-31 20:55:00,144.039993,144.339996,143.869995,144.289993,3592356.0
1675261800,0,2023-02-01 14:30:00,143.970001,144.0,142.840194,142.880004,2823963.0
1675262100,0,2023-02-01 14:35:00,142.869995,143.119995,142.639999,142.903793,1141128.0
1675262400,0,2023-02-01 14:40:00,142.899993,143.300003,142.850006,142.953903,1038798.0
1675262700,0,2023-02-01 14:45:00,142.940093,143.125,142.589996,142.6268,995959.0
1675263000,0,2023-02-01 14:50:00,142.615005,143.229995,142.589996,142.990005,1074434.0
1675263300,0,2023-02-01 14:55:00,142.970001,143.255004,142.919998,143.190002,674240.0
1675263600,0,2023-02-01 15:00:00,143.190002,143.270004,142.710006,143.089996,955016.0
1675263900,0,2023-02-01 15:05:00,143.089996,143.240005,142.779998,142.979003,686481.0
1675264200,0,2023-02-01 15:10:00,142.9729,143.380004,142.910003,143.324996,673352.0
1675264500,0,2023-02-01 15:15:00,143.320007,143.399902,142.975006,143.089996,656242.0
1675264800,0,2023-02-01 15:20:00,143.080001,143.248504,142.904998,143.059906,695235.0
1675265100,0,2023-02-01 15:25:00,143.054,143.130004,142.830001,142.960006,497614.0
1675265400,0,2023-02-01 15:30:00,142.970001,143.274993,142.86,143.080001,629984.0
1675265700,0,2023-02-01 15:35:00,143.080001,143.080001,142.839996,142.914993,628093.0
1675266000,0,2023-02-01 15:40:00,142.910507,143.089996,142.779998,142.791,948854.0
1675266300,0,2023-02-01 15:45:00,142.789993,142.873901,142.520004,142.639999,904784.0
1675266600,0,2023-02-01 15:50:00,142.640899,142.669998,142.410003,142.580001,675866.0
1675266900,0,2023-02-01 15:55:00,142.600006,142.629898,142.429992,142.589996,976730.0
1675267200,0,2023-02-01 16:00:00,142.589996,142.714996,142.330001,142.595001,743933.0
1675267500,0,2023-02-01 16:05:00,142.594299,142.785003,142.550003,142.669998,427235.0
1675267800,0,2023-02-01 16:10:00,142.675003,142.875,142.61,142.869995,399513.0
1675268100,0,2023-02-01 16:15:00,142.869995,142.919906,142.789993,142.800003,358148.0
1675268400,0,2023-02-01 16:20:00,142.789993,143.020004,142.710006,142.820007,518250.0
1675268700,0,2023-02-01 16:25:00,142.829895,142.960006,142.789993,142.910003,331236.0
1675269000,0,2023-02-01 16:30:00,142.910003,143.005004,142.850006,142.949996,347439.0
1675269300,0,2023-02-01 16:35:00,142.949996,142.979995,142.779998,142.931106,302776.0
1675269600,0,2023-02-01 16:40:00,142.929992,142.983596,142.820007,142.865005,299072.0
1675269900,0,2023-02-01 16:45:00,142.862899,142.884994,142.725006,142.770004,346312.0
1675270200,0,2023-02-01 16:50:00,142.760299,142.770004,142.419998,142.4234,627652.0
1675270500,0,2023-02-01 16:55:00,142.425003,142.488296,142.255004,142.339996,656190.0
1675270800,0,2023-02-01 17:00:00,142.339996,142.440002,142.149993,142.175003,643738.0
1675271100,0,2023-02-01 17:05:00,142.169998,142.169998,141.820007,141.932006,1110133.0
1675271400,0,2023-02-01 17:10:00,141.940002,142.199996,141.869995,141.914993,710744.0
1675271700,0,2023-02-01 17:15:00,141.904998,141.919998,141.720001,141.830001,527517.0
1675272000,0,2023-02-01 17:20:00,141.820007,141.945007,141.759994,141.884994,423429.0
1675272300,0,2023-02-01 17:25:00,141.884994,142.0,141.809997,141.960006,497854.0
1675272600,0,2023-02-01 17:30:00,141.951705,142.100006,141.951507,142.029998,389573.0
1675272900,0,2023-02-01 17:35:00,142.035003,142.169998,141.969406,142.091293,512385.0
1675273200,0,2023-02-01 17:40:00,142.095001,142.25,142.085006,142.240203,529452.0
1675273500,0,2023-02-01 17:45:00,142.244995,142.248504,142.070007,142.156295,382899.0
1675273800,0,2023-02-01 17:50:00,142.154998,142.229995,142.11,142.187194,266769.0
1675274100,0,2023-02-01 17:55:00,142.190002,142.270004,142.11,142.190002,280453.0
1675274400,0,2023-02-01 18:00:00,142.179992,142.190093,142.020004,142.099899,331344.0
1675274700,0,2023-02-01 18:05:00,142.099899,142.259994,142.035003,142.170104,449924.0
1675275000,0,2023-02-01 18:10:00,142.169998,142.190002,142.020004,142.032196,329492.0
1675275300,0,2023-02-01 18:15:00,142.037399,142.089996,141.914993,141.940002,372580.0
1675275600,0,2023-02-01 18:20:00,141.919998,142.0,141.839996,141.910003,355945.0
1675275900,0,2023-02-01 18:25:00,141.910003,142.049896,141.869995,142.009994,341564.0
1675276200,0,2023-02-01 18:30:00,142.020004,142.389999,142.011001,142.380004,553063.0
1675276500,0,2023-02-01 18:35:00,142.389999,142.395004,142.179992,142.318893,371217.0
1675276800,0,2023-02-01 18:40:00,142.320007,142.529998,142.320007,142.369995,554668.0
1675277100,0,2023-02-01 18:45:00,142.36,142.410003,142.139999,142.199996,375361.0
1675277400,0,2023-02-01 18:50:00,142.208694,142.289993,142.139999,142.255905,385401.0
1675277700,0,2023-02-01 18:55:00,142.25,142.710006,142.244995,142.479995,543777.0
1675278000,0,2023-02-01 19:00:00,142.449295,142.720001,141.520004,142.070007,1178801.0
1675278300,0,2023-02-01 19:05:00,142.050003,143.080001,141.990005,142.839996,1018878.0
1675278600,0,2023-02-01 19:10:00,142.820007,143.190002,142.779998,142.899993,891193.0
1675278900,0,2023-02-01 19:15:00,142.880004,142.964996,142.210006,142.585296,890227.0
1675279200,0,2023-02-01 19:20:00,142.580001,142.789993,142.479995,142.535293,449482.0
1675279500,0,2023-02-01 19:25:00,142.520004,142.619995,142.36,142.389999,501794.0
1675279800,0,2023-02-01 19:30:00,142.389999,142.679992,141.320007,141.910003,1496040.0
1675280100,0,2023-02-01 19:35:00,141.899993,143.639999,141.740005,143.520004,1941681.0
1675280400,0,2023-02-01 19:40:00,143.529998,144.449996,143.470001,144.389999,2013667.0
1675280700,0,2023-02-01 19:45:00,144.399993,145.169998,144.104705,144.639999,2149022.0
1675281000,0,2023-02-01 19:50:00,144.639999,145.089996,144.490005,144.539993,1535883.0
1675281300,0,2023-02-01 19:55:00,144.550003,144.820007,144.25,144.350006,935769.0
1675281600,0,2023-02-01 20:00:00,144.36,145.080001,144.330001,144.880004,1295212.0
1675281900,0,2023-02-01 20:05:00,144.884994,145.600006,144.820098,145.539993,1443772.0
1675282200,0,2023-02-01 20:10:00,145.529998,145.600006,144.929992,145.029998,1260567.0
1675282500,0,2023-02-01 20:15:00,145.029998,145.199996,144.449996,145.190002,1180721.0
1675282800,0,2023-02-01 20:20:00,145.188995,145.460006,144.839996,145.11,1014541.0
1675283100,0,2023-02-01 20:25:00,145.125,145.559997,145.031402,145.529998,961718.0
1675283400,0,2023-02-01 20:30:00,145.535003,145.729995,145.345001,145.699996,1196881.0
1675283700,0,2023-02-01 20:35:00,145.697998,146.419998,145.690093,146.380004,1891807.0
1675284000,0,2023-02-01 20:40:00,146.369995,146.61,145.979995,146.119995,1725029.0
1675284300,0,2023-02-01 20:45:00,146.11,146.289993,145.600006,145.790206,1428976.0
1675284600,0,2023-02-01 20:50:00,145.789993,145.869995,145.350006,145.5,2424307.0
1675284900,0,2023-02-01 20:55:00,145.509994,145.550003,145.130004,145.460006,2808417.0
1675348200,0,2023-02-02 14:30:00,149.3125,149.470001,148.759994,149.138,6862040.0
1675348500,0,2023-02-02 14:35:00,149.139999,149.36,148.929992,149.125,2011906.0
1675348800,0,2023-02-02 14:40:00,149.119995,149.5,149.050003,149.070007,1840132.0
1675349100,0,2023-02-02 14:45:00,149.070007,149.509994,148.809997,149.279998,1594413.0
1675349400,0,2023-02-02 14:50:00,149.270004,149.399993,148.809997,148.879898,1230883.0
1675349700,0,2023-02-02 14:55:00,148.865005,148.880004,148.350006,148.589996,1253907.0
1675350000,0,2023-02-02 15:00:00,148.588806,149.039993,148.440002,148.809997,1296872.0
1675350300,0,2023-02-02 15:05:00,148.800003,148.970001,148.270004,148.369995,1117999.0
1675350600,0,2023-02-02 15:10:00,148.36,148.699996,148.169998,148.619995,963813.0
1675350900,0,2023-02-02 15:15:00,148.639999,148.839996,148.340301,148.804992,1006458.0
1675351200,0,2023-02-02 15:20:00,148.804992,148.970001,148.470001,148.729995,915830.0
1675351500,0,2023-02-02 15:25:00,148.735,149.059997,148.679992,148.970001,770640.0
1675351800,0,2023-02-02 15:30:00,148.979995,149.600006,148.940002,149.570098,1379862.0
1675352100,0,2023-02-02 15:35:00,149.570007,149.621093,149.36,149.509994,1026221.0
1675352400,0,2023-02-02 15:40:00,149.514999,150.0,149.479995,149.990005,1292296.0
1675352700,0,2023-02-02 15:45:00,150.0,150.309997,149.929992,150.160003,2636702.0
1675353000,0,2023-02-02 15:50:00,150.169998,150.5,150.070007,150.270004,1130530.0
1675353300,0,2023-02-02 15:55:00,150.270004,150.350006,150.009994,150.150802,954434.0
1675353600,0,2023-02-02 16:00:00,150.160003,150.199996,149.800003,149.910003,947765.0
1675353900,0,2023-02-02 16:05:00,149.970001,150.054992,149.695007,149.809997,1087413.0
1675354200,0,2023-02-02 16:10:00,149.809997,149.960006,149.669998,149.854995,667609.0
1675354500,0,2023-02-02 16:15:00,149.850006,149.899993,149.570007,149.660995,6156941.0
1675354800,0,2023-02-02 16:20:00,149.668106,150.089996,149.600006,149.960006,861588.0
1675355100,0,2023-02-02 16:25:00,149.945007,150.080001,149.86,150.033996,695310.0
1675355400,0,2023-02-02 16:30:00,150.039993,150.440002,150.021697,150.404998,1003079.0
1675355700,0,2023-02-02 16:35:00,150.399993,150.439895,150.184997,150.330001,772691.0
1675356000,0,2023-02-02 16:40:00,150.333297,150.369995,150.020004,150.089996,746503.0
1675356300,0,2023-02-02 16:45:00,150.095001,150.130798,149.889999,150.020095,715565.0
1675356600,0,2023-02-02 16:50:00,150.029998,150.060501,149.824996,149.940002,632233.0
1675356900,0,2023-02-02 16:55:00,149.934997,149.979995,149.720001,149.759994,680011.0
1675357200,0,2023-02-02 17:00:00,149.770004,150.005004,149.660003,149.725006,838135.0
1675357500,0,2023-02-02 17:05:00,149.720001,149.789993,149.490005,149.509994,860945.0
1675357800,0,2023-02-02 17:10:00,149.510101,149.960006,149.429992,149.934997,837979.0
1675358100,0,2023-02-02 17:15:00,149.940002,150.069,149.800003,149.907806,680609.0
1675358400,0,2023-02-02 17:20:00,149.919998,150.052703,149.810104,150.050003,483816.0
1675358700,0,2023-02-02 17:25:00,150.050003,150.089996,149.830001,149.915603,531989.0
1675359000,0,2023-02-02 17:30:00,149.919998,150.235,149.845001,150.218002,715127.0
1675359300,0,2023-02-02 17:35:00,150.215805,150.279998,149.899993,149.981292,583508.0
1675359600,0,2023-02-02 17:40:00,149.980102,149.999893,149.630004,149.850006,569570.0
1675359900,0,2023-02-02 17:45:00,149.86,149.919998,149.699996,149.740005,536304.0
1675360200,0,2023-02-02 17:50:00,149.75,149.850006,149.679992,149.794998,624298.0
1675360500,0,2023-02-02 17:55:00,149.780105,149.960006,149.735,149.919998,737990.0
1675360800,0,2023-02-02 18:00:00,149.929992,150.210006,149.919998,150.145004,836487.0
1675361100,0,2023-02-02 18:05:00,150.149993,150.240005,150.089996,150.139999,830147.0
1675361400,0,2023-02-02 18:10:00,150.149993,150.304992,150.100006,150.195007,610399.0
1675361700,0,2023-02-02 18:15:00,150.195007,150.225006,149.949996,150.190002,801153.0
1675362000,0,2023-02-02 18:20:00,150.190002,150.244995,150.020004,150.070098,577698.0
1675362300,0,2023-02-02 18:25:00,150.074996,150.109893,149.899993,149.949996,543013.0
1675362600,0,2023-02-02 18:30:00,149.949996,150.179901,149.912704,150.139892,520767.0
1675362900,0,2023-02-02 18:35:00,150.130096,150.240005,150.070007,150.240005,673806.0
1675363200,0,2023-02-02 18:40:00,150.235,150.470001,150.235,150.445007,947749.0
1675363500,0,2023-02-02 18:45:00,150.440002,150.509994,150.345001,150.410003,686472.0
1675363800,0,2023-02-02 18:50:00,150.425003,150.5,150.36,150.450607,554527.0
1675364100,0,2023-02-02 18:55:00,150.460006,150.990005,150.434997,150.955001,1391168.0
1675364400,0,2023-02-02 19:00:00,150.955001,151.179992,150.804992,150.809997,1111495.0
1675364700,0,2023-02-02 19:05:00,150.806396,150.949996,150.691101,150.850006,789375.0
1675365000,0,2023-02-02 19:10:00,150.869995,150.895004,150.300003,150.365005,928519.0
1675365300,0,2023-02-02 19:15:00,150.368499,150.524993,150.190002,150.372695,791671.0
1675365600,0,2023-02-02 19:20:00,150.380004,150.401504,150.119995,150.175003,677659.0
1675365900,0,2023-02-02 19:25:00,150.179992,150.350006,150.160003,150.229995,670523.0
1675366200,0,2023-02-02 19:30:00,150.229995,150.309997,149.699996,149.779998,1133413.0
1675366500,0,2023-02-02 19:35:00,149.779998,149.789993,149.350006,149.459899,1089849.0
1675366800,0,2023-02-02 19:40:00,149.449996,149.61,149.289993,149.470001,851773.0
1675367100,0,2023-02-02 19:45:00,149.469894,149.470001,149.050003,149.470001,900783.0
1675367400,0,2023-02-02 19:50:00,149.464996,149.690002,149.160003,149.429992,1032873.0
1675367700,0,2023-02-02 19:55:00,149.449996,149.449996,148.949996,149.040893,1032183.0
1675368000,0,2023-02-02 20:00:00,149.044998,149.339996,148.910003,149.070007,1197940.0
1675368300,0,2023-02-02 20:05:00,149.089996,149.389999,148.720001,148.869995,1330862.0
1675368600,0,2023-02-02 20:10:00,148.869995,149.309997,148.820098,149.259994,992428.0
1675368900,0,2023-02-02 20:15:00,149.270004,149.559997,149.160003,149.507202,948834.0
1675369200,0,2023-02-02 20:20:00,149.520004,149.647003,149.434997,149.559799,960742.0
1675369500,0,2023-02-02 20:25:00,149.550003,149.759994,149.410003,149.595001,1183491.0
1675369800,0,2023-02-02 20:30:00,149.595001,150.220001,149.595001,150.188293,1368952.0
1675370100,0,2023-02-02 20:35:00,150.190002,150.320007,149.949996,150.065002,1427946.0
1675370400,0,2023-02-02 20:40:00,150.070007,150.130004,149.654693,149.660003,1234994.0
1675370700,0,2023-02-02 20:45:00,149.669998,149.910003,149.460006,149.695007,1243863.0
1675371000,0,2023-02-02 20:50:00,149.699996,150.229995,149.699996,150.220001,2216587.0
1675371300,0,2023-02-02 20:55:00,150.210006,150.919998,150.11,150.910003,3508191.0
1675434600,0,2023-02-03 14:30:00,148.029998,150.369995,147.830001,149.516693,13926052.0
1675434900,0,2023-02-03 14:35:00,149.5,150.649993,148.990005,150.529998,2641542.0
1675435200,0,2023-02-03 14:40:00,150.529998,151.410003,150.342193,151.320007,3500107.0
1675435500,0,2023-02-03 14:45:00,151.315002,152.070007,151.110107,151.839996,3114603.0
1675435800,0,2023-02-03 14:50:00,151.839996,152.479995,151.660003,152.384994,2517623.0
1675436100,0,2023-02-03 14:55:00,152.384994,153.449996,152.160095,153.25,3519304.0
1675436400,0,2023-02-03 15:00:00,153.240005,153.820007,152.590103,153.136306,4133125.0
1675436700,0,2023-02-03 15:05:00,153.119995,153.580001,152.740005,152.758102,5705307.0
1675437000,0,2023-02-03 15:10:00,152.740005,154.990005,152.570007,154.870101,4223148.0
1675437300,0,2023-02-03 15:15:00,154.878601,155.594406,154.620498,154.821197,4496879.0
1675437600,0,2023-02-03 15:20:00,154.830001,156.470001,154.740005,156.110107,3749706.0
1675437900,0,2023-02-03 15:25:00,156.089996,156.770004,155.800003,156.220001,3356628.0
1675438200,0,2023-02-03 15:30:00,156.225006,157.190002,155.86,157.050003,2920311.0
1675438500,0,2023-02-03 15:35:00,157.179992,157.380004,156.520004,156.770004,2398132.0
1675438800,0,2023-02-03 15:40:00,156.783493,156.979995,156.410003,156.619995,1934257.0
1675439100,0,2023-02-03 15:45:00,156.630004,156.990005,156.059997,156.279998,4671349.0
1675439400,0,2023-02-03 15:50:00,156.279998,156.289993,155.699996,155.839996,1995597.0
1675439700,0,2023-02-03 15:55:00,155.889999,156.009994,155.304992,155.770004,1892065.0
1675440000,0,2023-02-03 16:00:00,155.789993,156.378005,155.728698,156.038406,1628273.0
1675440300,0,2023-02-03 16:05:00,156.0401,156.220001,155.520004,155.719894,1310683.0
1675440600,0,2023-02-03 16:10:00,155.720001,156.190002,155.679992,156.080001,1059674.0
1675440900,0,2023-02-03 16:15:00,156.080001,156.440002,155.809997,155.850006,1989608.0
1675441200,0,2023-02-03 16:20:00,155.862106,156.210006,155.571197,156.089996,1203968.0
1675441500,0,2023-02-03 16:25:00,156.096694,156.559997,155.869995,156.492095,1231190.0
1675441800,0,2023-02-03 16:30:00,156.5,157.179992,156.484207,157.075607,1760223.0
1675442100,0,2023-02-03 16:35:00,157.079895,157.199996,156.479995,156.679992,1505515.0
1675442400,0,2023-02-03 16:40:00,156.6828,157.056701,156.419998,157.035003,1274647.0
1675442700,0,2023-02-03 16:45:00,157.035003,157.130004,156.539993,156.570007,1392808.0
1675443000,0,2023-02-03 16:50:00,156.559997,156.740005,156.339996,156.480102,1301443.0
1675443300,0,2023-02-03 16:55:00,156.490005,156.490005,155.61,155.720001,1725905.0
1675443600,0,2023-02-03 17:00:00,155.720001,155.923294,155.490005,155.779998,1477162.0
1675443900,0,2023-02-03 17:05:00,155.774993,156.229995,155.770004,155.929992,1450153.0
1675444200,0,2023-02-03 17:10:00,155.929992,156.549896,155.910003,156.494995,935015.0
1675444500,0,2023-02-03 17:15:00,156.5,156.989898,156.350006,156.974105,1094375.0
1675444800,0,2023-02-03 17:20:00,156.970001,156.979995,156.580001,156.769302,957734.0
1675445100,0,2023-02-03 17:25:00,156.764999,156.779998,156.149993,156.279998,819893.0
1675445400,0,2023-02-03 17:30:00,156.289993,156.36,156.059997,156.220001,777413.0
1675445700,0,2023-02-03 17:35:00,156.220092,156.410003,156.080001,156.139999,885619.0
1675446000,0,2023-02-03 17:40:00,156.138,156.36,155.779998,155.787994,814485.0
1675446300,0,2023-02-03 17:45:00,155.789993,155.919998,155.539993,155.595001,884314.0
1675446600,0,2023-02-03 17:50:00,155.589996,155.679992,155.080001,155.179992,1074078.0
1675446900,0,2023-02-03 17:55:00,155.179992,155.329895,154.440002,154.578903,1621561.0
1675447200,0,2023-02-03 18:00:00,154.580001,155.050003,154.449996,154.830001,1151785.0
1675447500,0,2023-02-03 18:05:00,154.820007,155.119903,154.309997,154.380004,938681.0
1675447800,0,2023-02-03 18:10:00,154.380004,154.809997,154.264999,154.789993,911233.0
1675448100,0,2023-02-03 18:15:00,154.789993,154.960006,154.580001,154.889999,891941.0
1675448400,0,2023-02-03 18:20:00,154.873703,155.099792,154.690002,154.804992,989124.0
1675448700,0,2023-02-03 18:25:00,154.804992,155.149902,154.759994,155.059997,706785.0
1675449000,0,2023-02-03 18:30:00,155.029998,155.039993,154.599899,154.729995,799139.0
1675449300,0,2023-02-03 18:35:00,154.720001,155.139999,154.580001,154.990005,949227.0
1675449600,0,2023-02-03 18:40:00,154.979995,155.259994,154.589996,154.740005,1406844.0
1675449900,0,2023-02-03 18:45:00,154.75,155.419998,154.389999,155.283401,1755576.0
1675450200,0,2023-02-03 18:50:00,155.289993,155.839996,155.199996,155.600006,1335978.0
1675450500,0,2023-02-03 18:55:00,155.595703,155.75,155.229995,155.346405,855953.0
1675450800,0,2023-02-03 19:00:00,155.350006,155.499893,155.039993,155.240005,783326.0
1675451100,0,2023-02-03 19:05:00,155.270004,155.580001,155.089996,155.449996,793098.0
1675451400,0,2023-02-03 19:10:00,155.445007,155.5,155.100006,155.410903,595310.0
1675451700,0,2023-02-03 19:15:00,155.410003,155.419998,154.800003,155.0,776347.0
1675452000,0,2023-02-03 19:20:00,154.979995,155.279998,154.912399,154.949996,762272.0
1675452300,0,2023-02-03 19:25:00,154.960006,155.210006,154.690002,155.179992,772952.0
1675452600,0,2023-02-03 19:30:00,155.177093,155.179992,154.710006,154.889999,762712.0
1675452900,0,2023-02-03 19:35:00,154.899993,155.589996,154.869995,155.579895,1019770.0
1675453200,0,2023-02-03 19:40:00,155.570007,155.690002,155.089996,155.110107,877213.0
1675453500,0,2023-02-03 19:45:00,155.110107,155.210006,154.899993,155.130004,947809.0
1675453800,0,2023-02-03 19:50:00,155.130004,155.169998,154.899993,155.039993,669989.0
1675454100,0,2023-02-03 19:55:00,155.024993,155.119995,154.399993,154.676498,1309482.0
1675454400,0,2023-02-03 20:00:00,154.679992,154.679992,154.089996,154.369995,1281424.0
1675454700,0,2023-02-03 20:05:00,154.369995,154.839996,154.229995,154.788497,911830.0
1675455000,0,2023-02-03 20:10:00,154.800003,154.960006,154.649993,154.910095,845683.0
1675455300,0,2023-02-03 20:15:00,154.914993,155.199996,154.600006,155.134994,1124159.0
1675455600,0,2023-02-03 20:20:00,155.119995,155.199996,154.960006,155.169998,778880.0
1675455900,0,2023-02-03 20:25:00,155.169998,155.324996,154.904602,154.904998,852205.0
1675456200,0,2023-02-03 20:30:00,154.899993,155.050003,154.619995,154.6501,1017844.0
1675456500,0,2023-02-03 20:35:00,154.649993,154.919906,154.649993,154.809997,969557.0
1675456800,0,2023-02-03 20:40:00,154.810104,155.149993,154.729995,154.809997,1247942.0
1675457100,0,2023-02-03 20:45:00,154.794998,154.955001,154.300003,154.470001,1579983.0
1675457400,0,2023-02-03 20:50:00,154.470001,154.889999,154.399993,154.809997,2016068.0
1675457700,0,2023-02-03 20:55:00,154.809997,154.949996,154.460006,154.5,2639194.0
1675693800,0,2023-02-06 14:30:00,152.574996,153.100006,152.050003,152.759994,7245965.0
1675694100,0,2023-02-06 14:35:00,152.759994,152.800003,151.919998,152.060592,1803207.0
1675694400,0,2023-02-06 14:40:00,152.070007,152.550003,151.990005,152.3078,1484190.0
1675694700,0,2023-02-06 14:45:00,152.309906,152.940002,152.259994,152.589996,1442784.0
1675695000,0,2023-02-06 14:50:00,152.61,152.654998,151.710006,151.86,1255894.0
1675695300,0,2023-02-06 14:55:00,151.880004,152.550003,151.880004,152.479995,1226655.0
1675695600,0,2023-02-06 15:00:00,152.479995,152.600006,152.143203,152.339996,1031789.0
1675695900,0,2023-02-06 15:05:00,152.339996,152.710098,152.121002,152.580001,953744.0
1675696200,0,2023-02-06 15:10:00,152.580001,152.61,151.780105,151.824996,1088669.0
1675696500,0,2023-02-06 15:15:00,151.824996,151.86,151.449996,151.660003,1276214.0
1675696800,0,2023-02-06 15:20:00,151.660003,151.789993,151.36,151.5,1205012.0
1675697100,0,2023-02-06 15:25:00,151.494995,151.660003,151.339904,151.369995,853678.0
1675697400,0,2023-02-06 15:30:00,151.380004,151.399993,150.899993,151.089996,1387767.0
1675697700,0,2023-02-06 15:35:00,151.080001,151.440093,150.904998,151.369995,800910.0
1675698000,0,2023-02-06 15:40:00,151.369995,151.759994,151.350006,151.529998,851790.0
1675698300,0,2023-02-06 15:45:00,151.539993,151.839996,151.470001,151.8152,700376.0
1675698600,0,2023-02-06 15:50:00,151.815002,152.36,151.75,152.222,957834.0
1675698900,0,2023-02-06 15:55:00,152.220001,152.345001,152.020004,152.270004,641210.0
1675699200,0,2023-02-06 16:00:00,152.279998,152.600006,152.244995,152.455001,750730.0
1675699500,0,2023-02-06 16:05:00,152.440002,152.919998,152.199996,152.228897,931188.0
1675699800,0,2023-02-06 16:10:00,152.235,152.380004,152.11,152.300003,560454.0
1675700100,0,2023-02-06 16:15:00,152.309997,152.600006,152.259994,152.550003,530941.0
1675700400,0,2023-02-06 16:20:00,152.539993,152.850006,152.395004,152.730194,537240.0
1675700700,0,2023-02-06 16:25:00,152.75,153.059997,152.729995,152.890106,680359.0
1675701000,0,2023-02-06 16:30:00,152.899993,153.100006,152.699996,152.717407,584921.0
1675701300,0,2023-02-06 16:35:00,152.720001,152.839996,152.61,152.804306,493492.0
1675701600,0,2023-02-06 16:40:00,152.809997,152.949996,152.619995,152.880004,503209.0
1675701900,0,2023-02-06 16:45:00,152.889999,152.929992,152.429992,152.538604,530573.0
1675702200,0,2023-02-06 16:50:00,152.535003,152.559997,152.170104,152.199996,476245.0
1675702500,0,2023-02-06 16:55:00,152.199905,152.330001,151.979995,152.039993,475804.0
1675702800,0,2023-02-06 17:00:00,152.030105,152.070007,151.809997,151.964996,564894.0
1675703100,0,2023-02-06 17:05:00,151.970001,152.389999,151.951004,152.222,591868.0
1675703400,0,2023-02-06 17:10:00,152.220001,152.419998,152.220001,152.294998,395338.0
1675703700,0,2023-02-06 17:15:00,152.289993,152.399993,152.027694,152.027694,438329.0
1675704000,0,2023-02-06 17:20:00,152.028305,152.339996,152.0,152.205001,394812.0
1675704300,0,2023-02-06 17:25:00,152.205001,152.36,152.145004,152.210006,286298.0
1675704600,0,2023-02-06 17:30:00,152.2005,152.470001,152.160003,152.36,401535.0
1675704900,0,2023-02-06 17:35:00,152.36,152.679992,152.354797,152.5,482256.0
1675705200,0,2023-02-06 17:40:00,152.5,152.720001,152.414993,152.479995,755094.0
1675705500,0,2023-02-06 17:45:00,152.470001,152.789993,152.460006,152.61,406688.0
1675705800,0,2023-02-06 17:50:00,152.61,152.679992,152.410003,152.479995,278974.0
1675706100,0,2023-02-06 17:55:00,152.479995,152.511596,152.36,152.427993,292707.0
1675706400,0,2023-02-06 18:00:00,152.419998,152.460006,152.139999,152.2789,693998.0
1675706700,0,2023-02-06 18:05:00,152.279998,152.519393,152.119995,152.289901,385438.0
1675707000,0,2023-02-06 18:10:00,152.289993,152.429992,151.919998,152.410003,525063.0
1675707300,0,2023-02-06 18:15:00,152.414993,152.440002,152.210098,152.4001,375981.0
1675707600,0,2023-02-06 18:20:00,152.399993,152.449996,152.089996,152.149993,485828.0
1675707900,0,2023-02-06 18:25:00,152.154998,152.220001,151.800003,151.809997,412327.0
1675708200,0,2023-02-06 18:30:00,151.815002,151.990005,151.759994,151.794998,499071.0
1675708500,0,2023-02-06 18:35:00,151.791305,151.899993,151.649993,151.830001,480679.0
1675708800,0,2023-02-06 18:40:00,151.830001,151.899993,151.585006,151.744903,541654.0
1675709100,0,2023-02-06 18:45:00,151.75,151.889007,151.679992,151.755004,356558.0
1675709400,0,2023-02-06 18:50:00,151.75,152.039993,151.740005,151.990005,393842.0
1675709700,0,2023-02-06 18:55:00,152.0,152.220001,151.940002,152.154006,387949.0
1675710000,0,2023-02-06 19:00:00,152.158996,152.345001,152.130004,152.199996,482639.0
1675710300,0,2023-02-06 19:05:00,152.204498,152.389999,152.149993,152.171096,417702.0
1675710600,0,2023-02-06 19:10:00,152.179992,152.409896,152.160003,152.335006,505075.0
1675710900,0,2023-02-06 19:15:00,152.320007,152.509994,152.320007,152.389999,495376.0
1675711200,0,2023-02-06 19:20:00,152.389999,152.520004,152.270004,152.324996,417160.0
1675711500,0,2023-02-06 19:25:00,152.320007,152.419906,152.229995,152.36,433236.0
1675711800,0,2023-02-06 19:30:00,152.36,152.369995,151.970001,151.990005,558250.0
1675712100,0,2023-02-06 19:35:00,151.990005,152.039993,151.86,151.979995,501200.0
1675712400,0,2023-02-06 19:40:00,151.960006,152.020004,151.714996,151.955001,507194.0
1675712700,0,2023-02-06 19:45:00,151.960006,152.009994,151.759994,151.779006,406952.0
1675713000,0,2023-02-06 19:50:00,151.779998,151.809997,151.619995,151.774993,743389.0
1675713300,0,2023-02-06 19:55:00,151.774902,151.839996,151.509994,151.645004,563838.0
1675713600,0,2023-02-06 20:00:00,151.639999,151.910003,151.600006,151.856201,464023.0
1675713900,0,2023-02-06 20:05:00,151.852096,151.86,151.505004,151.649993,530179.0
1675714200,0,2023-02-06 20:10:00,151.649993,151.654998,151.192398,151.199905,717456.0
1675714500,0,2023-02-06 20:15:00,151.199996,151.36,151.009994,151.119903,731317.0
1675714800,0,2023-02-06 20:20:00,151.119995,151.330001,151.095001,151.113006,489602.0
1675715100,0,2023-02-06 20:25:00,151.119995,151.190002,150.975006,150.990005,664593.0
1675715400,0,2023-02-06 20:30:00,150.990005,151.289993,150.779998,151.230102,812782.0
1675715700,0,2023-02-06 20:35:00,151.240005,151.5,151.240005,151.389999,761014.0
1675716000,0,2023-02-06 20:40:00,151.381195,151.490005,151.309997,151.450698,727594.0
1675716300,0,2023-02-06 20:45:00,151.449996,151.559997,151.25,151.389999,799260.0
1675716600,0,2023-02-06 20:50:00,151.399993,151.880004,151.36,151.774993,1422558.0
1675716900,0,2023-02-06 20:55:00,151.770004,151.850006,151.669998,151.679992,2102265.0
1675780200,0,2023-02-07 14:30:00,150.639999,152.419998,150.639999,152.300003,7245443.0
1675780500,0,2023-02-07 14:35:00,152.289993,152.460006,152.020004,152.330001,1470842.0
1675780800,0,2023-02-07 14:40:00,152.339996,152.639999,152.294998,152.399002,1331188.0
1675781100,0,2023-02-07 14:45:00,152.395004,152.690002,152.279998,152.660095,1259698.0
1675781400,0,2023-02-07 14:50:00,152.668701,152.925003,152.350006,152.479995,1164050.0
1675781700,0,2023-02-07 14:55:00,152.449996,152.676101,152.149993,152.315597,1095626.0
1675782000,0,2023-02-07 15:00:00,152.309997,152.440002,151.857101,152.169998,941759.0
1675782300,0,2023-02-07 15:05:00,152.139999,152.380004,151.970001,151.990005,655615.0
1675782600,0,2023-02-07 15:10:00,151.979995,152.229995,151.839996,152.134994,668680.0
1675782900,0,2023-02-07 15:15:00,152.100006,152.270004,151.86,152.240005,746465.0
1675783200,0,2023-02-07 15:20:00,152.229995,152.369995,152.139999,152.350006,657639.0
1675783500,0,2023-02-07 15:25:00,152.350006,152.419998,151.984893,152.138397,534970.0
1675783800,0,2023-02-07 15:30:00,152.135498,152.529998,152.100097,152.429992,820742.0
1675784100,0,2023-02-07 15:35:00,152.425003,152.880004,152.300003,152.830001,736864.0
1675784400,0,2023-02-07 15:40:00,152.824996,153.014999,152.740005,152.960006,895949.0
1675784700,0,2023-02-07 15:45:00,152.955001,153.190002,152.889999,152.989898,870284.0
1675785000,0,2023-02-07 15:50:00,152.979995,153.059997,152.61,152.690002,814866.0
1675785300,0,2023-02-07 15:55:00,152.690002,152.75,152.460006,152.600006,642957.0
1675785600,0,2023-02-07 16:00:00,152.600006,152.809997,152.561004,152.675003,618841.0
1675785900,0,2023-02-07 16:05:00,152.670104,153.279998,152.669998,152.940002,892534.0
1675786200,0,2023-02-07 16:10:00,152.940002,153.210006,152.729995,153.197998,549335.0
1675786500,0,2023-02-07 16:15:00,153.190002,153.350006,153.11,153.2117,620321.0
1675786800,0,2023-02-07 16:20:00,153.210006,153.339096,153.051101,153.149993,529973.0
1675787100,0,2023-02-07 16:25:00,153.160003,153.365005,153.11,153.187393,498741.0
1675787400,0,2023-02-07 16:30:00,153.190002,153.599899,153.190002,153.419998,616735.0
1675787700,0,2023-02-07 16:35:00,153.429992,153.509994,153.330398,153.36,443679.0
1675788000,0,2023-02-07 16:40:00,153.369995,153.479995,153.259994,153.404998,342284.0
1675788300,0,2023-02-07 16:45:00,153.410003,153.490005,153.300003,153.372406,396726.0
1675788600,0,2023-02-07 16:50:00,153.369995,153.429992,153.089996,153.141006,430564.0
1675788900,0,2023-02-07 16:55:00,153.149993,153.190002,152.994995,153.014007,397207.0
1675789200,0,2023-02-07 17:00:00,153.014999,153.190002,152.949996,153.072204,473138.0
1675789500,0,2023-02-07 17:05:00,153.080001,153.190002,152.949996,152.979995,281546.0
1675789800,0,2023-02-07 17:10:00,152.979995,153.11,152.920104,153.054992,290390.0
1675790100,0,2023-02-07 17:15:00,153.052703,153.089996,152.970092,152.979995,273931.0
1675790400,0,2023-02-07 17:20:00,152.975006,152.979995,152.520004,152.61,529031.0
1675790700,0,2023-02-07 17:25:00,152.619995,152.660003,152.539993,152.630004,225295.0
1675791000,0,2023-02-07 17:30:00,152.630004,152.679992,152.410003,152.544998,359625.0
1675791300,0,2023-02-07 17:35:00,152.520004,152.589996,152.479995,152.569,216964.0
1675791600,0,2023-02-07 17:40:00,152.565002,153.559997,152.380004,153.320007,1113092.0
1675791900,0,2023-02-07 17:45:00,153.350006,154.320007,153.316406,154.210006,1716924.0
1675792200,0,2023-02-07 17:50:00,154.220001,155.0,153.869995,154.850006,1493605.0
1675792500,0,2023-02-07 17:55:00,154.869995,155.229995,154.679992,154.810104,1531036.0
1675792800,0,2023-02-07 18:00:00,154.830001,155.149993,154.231994,154.270004,1353270.0
1675793100,0,2023-02-07 18:05:00,154.279998,154.770004,154.050003,154.330001,948980.0
1675793400,0,2023-02-07 18:10:00,154.369995,154.639999,154.190002,154.210006,921137.0
1675793700,0,2023-02-07 18:15:00,154.210006,154.259994,153.149993,154.11,1177548.0
1675794000,0,2023-02-07 18:20:00,154.070007,154.11,153.440002,153.720001,783117.0
1675794300,0,2023-02-07 18:25:00,153.714599,154.100006,152.850006,152.880004,925553.0
1675794600,0,2023-02-07 18:30:00,152.880004,152.906402,151.710006,151.740005,1446849.0
1675794900,0,2023-02-07 18:35:00,151.734298,152.389999,151.660003,152.241699,1025980.0
1675795200,0,2023-02-07 18:40:00,152.244995,152.656494,151.970001,152.089996,936587.0
1675795500,0,2023-02-07 18:45:00,152.089996,152.199996,151.580001,151.639999,847636.0
1675795800,0,2023-02-07 18:50:00,151.630004,152.130004,151.36,152.059997,922304.0
1675796100,0,2023-02-07 18:55:00,152.089996,152.259994,151.889999,152.129898,607957.0
1675796400,0,2023-02-07 19:00:00,152.116195,152.660003,152.048004,152.524993,801043.0
1675796700,0,2023-02-07 19:05:00,152.529998,153.259994,152.404998,153.070007,807163.0
1675797000,0,2023-02-07 19:10:00,153.080001,153.559997,153.022293,153.229995,835103.0
1675797300,0,2023-02-07 19:15:00,153.279998,153.740005,153.270095,153.675003,861409.0
1675797600,0,2023-02-07 19:20:00,153.669998,153.869995,153.369995,153.789993,616712.0
1675797900,0,2023-02-07 19:25:00,153.779998,153.929992,153.529998,153.649993,545326.0
1675798200,0,2023-02-07 19:30:00,153.679992,154.330001,153.565002,154.190002,957495.0
1675798500,0,2023-02-07 19:35:00,154.210006,154.330001,154.059997,154.229705,507970.0
1675798800,0,2023-02-07 19:40:00,154.229995,154.470001,154.024993,154.050003,587770.0
1675799100,0,2023-02-07 19:45:00,154.059997,154.279998,154.022094,154.149993,441550.0
1675799400,0,2023-02-07 19:50:00,154.149993,154.429992,154.009994,154.380004,600502.0
1675799700,0,2023-02-07 19:55:00,154.375,154.380004,154.070007,154.220001,557830.0
1675800000,0,2023-02-07 20:00:00,154.220001,154.580001,153.774993,153.785003,1008893.0
1675800300,0,2023-02-07 20:05:00,153.779998,153.945007,153.429992,153.494903,747081.0
1675800600,0,2023-02-07 20:10:00,153.490005,153.839996,153.481994,153.740005,523752.0
1675800900,0,2023-02-07 20:15:00,153.732696,154.145004,153.729995,154.070007,619803.0
1675801200,0,2023-02-07 20:20:00,154.070007,154.270004,154.020004,154.160003,617106.0
1675801500,0,2023-02-07 20:25:00,154.169998,154.410003,154.070007,154.299804,721976.0
1675801800,0,2023-02-07 20:30:00,154.294906,154.429992,154.220001,154.320007,751516.0
1675802100,0,2023-02-07 20:35:00,154.315002,154.339996,154.070007,154.273696,799867.0
1675802400,0,2023-02-07 20:40:00,154.279998,154.330001,154.080001,154.263305,914414.0
1675802700,0,2023-02-07 20:45:00,154.270004,154.529998,154.240097,154.369995,1283113.0
1675803000,0,2023-02-07 20:50:00,154.365005,155.210006,154.365005,155.209899,2464591.0
1675803300,0,2023-02-07 20:55:00,155.200103,155.220001,154.449996,154.639999,3773635.0
1675866600,0,2023-02-08 14:30:00,153.880004,154.199996,153.229995,154.11,3044578.0
1675866900,0,2023-02-08 14:35:00,154.11,154.330001,153.899993,154.272003,1100260.0
1675867200,0,2023-02-08 14:40:00,154.274993,154.580001,154.013305,154.289901,1241627.0
1675867500,0,2023-02-08 14:45:00,154.279998,154.315002,153.61,153.619903,1028106.0
1675867800,0,2023-02-08 14:50:00,153.600006,153.690002,153.160003,153.559997,1136684.0
1675868100,0,2023-02-08 14:55:00,153.561294,153.619995,153.210006,153.449996,1037621.0
1675868400,0,2023-02-08 15:00:00,153.440002,153.5,152.919906,153.470001,1093224.0
1675868700,0,2023-02-08 15:05:00,153.449996,153.61,153.050003,153.604995,868044.0
1675869000,0,2023-02-08 15:10:00,153.600006,153.770004,153.100006,153.300003,834617.0
1675869300,0,2023-02-08 15:15:00,153.289993,153.75,153.255004,153.529998,725150.0
1675869600,0,2023-02-08 15:20:00,153.532501,153.61,153.030105,153.220001,633683.0
1675869900,0,2023-02-08 15:25:00,153.220001,153.220001,152.760101,152.960006,708425.0
1675870200,0,2023-02-08 15:30:00,152.949996,152.949996,152.25,152.326797,1073193.0
1675870500,0,2023-02-08 15:35:00,152.324996,152.758804,152.270004,152.729995,917180.0
1675870800,0,2023-02-08 15:40:00,152.729995,152.927001,152.660003,152.898895,1039662.0
1675871100,0,2023-02-08 15:45:00,152.895004,153.070007,152.800003,152.966506,537868.0
1675871400,0,2023-02-08 15:50:00,152.970001,153.264999,152.929992,153.210006,881558.0
1675871700,0,2023-02-08 15:55:00,153.210006,153.450195,153.139999,153.161193,665910.0
1675872000,0,2023-02-08 16:00:00,153.160598,153.190002,152.740005,152.961105,785512.0
1675872300,0,2023-02-08 16:05:00,152.970001,153.117401,152.880004,153.100006,678946.0
1675872600,0,2023-02-08 16:10:00,153.0988,153.190002,152.589996,152.619903,635661.0
1675872900,0,2023-02-08 16:15:00,152.619995,152.829895,152.420104,152.699996,647324.0
1675873200,0,2023-02-08 16:20:00,152.690002,152.699996,152.125,152.199996,622898.0
1675873500,0,2023-02-08 16:25:00,152.210006,152.225006,151.710006,152.044998,1055196.0
1675873800,0,2023-02-08 16:30:00,152.039993,152.128692,151.61,151.720001,689445.0
1675874100,0,2023-02-08 16:35:00,151.729095,152.089996,151.710006,151.916503,624036.0
1675874400,0,2023-02-08 16:40:00,151.919998,151.919998,151.460006,151.514999,781059.0
1675874700,0,2023-02-08 16:45:00,151.520004,151.919998,151.4859,151.829895,997299.0
1675875000,0,2023-02-08 16:50:00,151.830001,152.0,151.600006,151.710006,482618.0
1675875300,0,2023-02-08 16:55:00,151.735,152.309997,151.679992,152.229995,590664.0
1675875600,0,2023-02-08 17:00:00,152.236999,152.25,151.690002,151.720001,455786.0
1675875900,0,2023-02-08 17:05:00,151.708206,151.854995,151.615997,151.800003,376655.0
1675876200,0,2023-02-08 17:10:00,151.800003,152.020004,151.619995,151.6212,397486.0
1675876500,0,2023-02-08 17:15:00,151.619995,151.949996,151.580001,151.779998,1086926.0
1675876800,0,2023-02-08 17:20:00,151.779998,152.119995,151.729995,151.960006,344848.0
1675877100,0,2023-02-08 17:25:00,151.964996,152.039993,151.779998,152.029998,351548.0
1675877400,0,2023-02-08 17:30:00,152.035003,152.139999,151.574996,151.589996,498586.0
1675877700,0,2023-02-08 17:35:00,151.600006,151.675003,151.300003,151.324401,524039.0
1675878000,0,2023-02-08 17:40:00,151.320007,151.397003,151.167999,151.36,493443.0
1675878300,0,2023-02-08 17:45:00,151.360107,151.630004,151.360107,151.620101,364669.0
1675878600,0,2023-02-08 17:50:00,151.630004,151.800003,151.589996,151.600006,363545.0
1675878900,0,2023-02-08 17:55:00,151.61,151.86,151.479995,151.783004,337201.0
1675879200,0,2023-02-08 18:00:00,151.779998,151.929992,151.660003,151.824996,336878.0
1675879500,0,2023-02-08 18:05:00,151.830001,152.139999,151.669998,151.880004,531129.0
1675879800,0,2023-02-08 18:10:00,151.889999,151.960006,151.759994,151.830001,366858.0
1675880100,0,2023-02-08 18:15:00,151.824996,151.925003,151.589996,151.710006,349006.0
1675880400,0,2023-02-08 18:20:00,151.725097,152.050003,151.679992,152.029998,408832.0
1675880700,0,2023-02-08 18:25:00,152.039993,152.054199,151.660003,151.660003,479698.0
1675881000,0,2023-02-08 18:30:00,151.660003,151.719894,151.470001,151.5,392978.0
1675881300,0,2023-02-08 18:35:00,151.5,151.580001,151.220001,151.380004,463687.0
1675881600,0,2023-02-08 18:40:00,151.389999,151.669998,151.350006,151.600006,660965.0
1675881900,0,2023-02-08 18:45:00,151.600006,151.75,151.410003,151.559997,295198.0
1675882200,0,2023-02-08 18:50:00,151.550003,151.809997,151.5,151.729995,294553.0
1675882500,0,2023-02-08 18:55:00,151.725006,151.970001,151.720001,151.960006,433950.0
1675882800,0,2023-02-08 19:00:00,151.960006,152.085906,151.770004,152.014999,401166.0
1675883100,0,2023-02-08 19:05:00,152.009994,152.100006,151.824996,152.035003,325393.0
1675883400,0,2023-02-08 19:10:00,152.035003,152.210006,151.979995,152.149993,404579.0
1675883700,0,2023-02-08 19:15:00,152.145004,152.309997,152.053497,152.188705,527404.0
1675884000,0,2023-02-08 19:20:00,152.190002,152.220001,151.979995,151.981994,374244.0
1675884300,0,2023-02-08 19:25:00,151.979995,152.029998,151.779998,151.919998,365209.0
1675884600,0,2023-02-08 19:30:00,151.9216,152.059997,151.835006,151.884994,288710.0
1675884900,0,2023-02-08 19:35:00,151.889999,152.189895,151.839996,152.126998,403822.0
1675885200,0,2023-02-08 19:40:00,152.130004,152.214996,151.669998,151.934997,462561.0
1675885500,0,2023-02-08 19:45:00,151.934997,151.940002,151.690002,151.809997,357652.0
1675885800,0,2023-02-08 19:50:00,151.817199,152.154998,151.817199,152.134994,420500.0
1675886100,0,2023-02-08 19:55:00,152.134994,152.264999,152.029998,152.190002,410144.0
1675886400,0,2023-02-08 20:00:00,152.190002,152.300003,151.929992,151.940002,569724.0
1675886700,0,2023-02-08 20:05:00,151.949996,152.009994,151.714996,151.880004,438761.0
1675887000,0,2023-02-08 20:10:00,151.869995,151.880004,151.660003,151.789993,457202.0
1675887300,0,2023-02-08 20:15:00,151.787994,152.020004,151.61,151.634994,510095.0
1675887600,0,2023-02-08 20:20:00,151.634994,151.880004,151.565002,151.755004,685357.0
1675887900,0,2023-02-08 20:25:00,151.75,151.770004,151.570007,151.639999,546226.0
1675888200,0,2023-02-08 20:30:00,151.639999,151.835006,151.490005,151.535003,578635.0
1675888500,0,2023-02-08 20:35:00,151.539993,151.990005,151.539993,151.972396,565777.0
1675888800,0,2023-02-08 20:40:00,151.970001,152.160003,151.850006,152.050003,791205.0
1675889100,0,2023-02-08 20:45:00,152.044998,152.080001,151.759994,151.809997,695791.0
1675889400,0,2023-02-08 20:50:00,151.815002,152.119995,151.669998,151.86,1233850.0
1675889700,0,2023-02-08 20:55:00,151.869995,152.11,151.690002,151.970001,3944100.0
1675953000,0,2023-02-09 14:30:00,153.774993,154.269897,153.559997,153.699996,2746104.0
1675953300,0,2023-02-09 14:35:00,153.695007,154.330001,153.473999,153.599594,1338861.0
1675953600,0,2023-02-09 14:40:00,153.600006,153.830001,153.169998,153.214996,992270.0
1675953900,0,2023-02-09 14:45:00,153.224899,153.679901,153.115005,153.462707,911924.0
1675954200,0,2023-02-09 14:50:00,153.479995,153.649993,152.949996,153.029998,1071129.0
1675954500,0,2023-02-09 14:55:00,153.029998,153.380004,152.800003,153.270004,784692.0
1675954800,0,2023-02-09 15:00:00,153.270004,153.375,152.960006,153.330001,744899.0
1675955100,0,2023-02-09 15:05:00,153.328704,153.639999,153.190002,153.460006,743247.0
1675955400,0,2023-02-09 15:10:00,153.469894,153.710006,153.300003,153.370101,644803.0
1675955700,0,2023-02-09 15:15:00,153.380004,153.759994,153.376007,153.529998,745401.0
1675956000,0,2023-02-09 15:20:00,153.529998,153.690002,153.240005,153.270004,541490.0
1675956300,0,2023-02-09 15:25:00,153.259994,153.259994,152.649993,152.820007,832255.0
1675956600,0,2023-02-09 15:30:00,152.820098,153.149993,152.679992,153.098999,632464.0
1675956900,0,2023-02-09 15:35:00,153.090805,153.330001,152.86,152.913604,580295.0
1675957200,0,2023-02-09 15:40:00,152.910003,152.990005,152.600006,152.689102,518988.0
1675957500,0,2023-02-09 15:45:00,152.684997,152.994995,152.678405,152.919998,433843.0
1675957800,0,2023-02-09 15:50:00,152.929992,153.11,152.830001,152.990005,528619.0
1675958100,0,2023-02-09 15:55:00,152.990005,153.320693,152.839996,153.315002,1176329.0
1675958400,0,2023-02-09 16:00:00,153.309997,153.330001,152.619995,152.794998,669746.0
1675958700,0,2023-02-09 16:05:00,152.789993,153.270004,152.669998,153.225006,603222.0
1675959000,0,2023-02-09 16:10:00,153.225006,153.490005,153.179992,153.429595,802115.0
1675959300,0,2023-02-09 16:15:00,153.414993,153.490005,153.240005,153.315002,459608.0
1675959600,0,2023-02-09 16:20:00,153.309997,153.350006,152.789993,152.869995,610268.0
1675959900,0,2023-02-09 16:25:00,152.860107,152.940002,152.699996,152.869995,654088.0
1675960200,0,2023-02-09 16:30:00,152.889892,152.990005,152.729995,152.875396,430110.0
1675960500,0,2023-02-09 16:35:00,152.880004,153.205001,152.809997,153.134994,597086.0
1675960800,0,2023-02-09 16:40:00,153.130004,153.240005,152.940002,153.179992,613659.0
1675961100,0,2023-02-09 16:45:00,153.169998,153.169998,152.839996,152.929992,412476.0
1675961400,0,2023-02-09 16:50:00,152.929992,153.050003,152.850006,152.949996,319101.0
1675961700,0,2023-02-09 16:55:00,152.940002,153.251007,152.910003,153.239898,413323.0
1675962000,0,2023-02-09 17:00:00,153.240005,153.369995,153.179992,153.201705,375836.0
1675962300,0,2023-02-09 17:05:00,153.210006,153.359893,153.160003,153.339996,360248.0
1675962600,0,2023-02-09 17:10:00,153.339996,153.539993,153.330001,153.335006,469931.0
1675962900,0,2023-02-09 17:15:00,153.339996,153.479995,153.190002,153.479904,402898.0
1675963200,0,2023-02-09 17:20:00,153.473999,153.61,153.160003,153.205001,478138.0
1675963500,0,2023-02-09 17:25:00,153.210006,153.369995,153.100006,153.11,424840.0
1675963800,0,2023-02-09 17:30:00,153.112594,153.179992,152.570007,152.621093,642061.0
1675964100,0,2023-02-09 17:35:00,152.619995,152.679992,152.375,152.477493,544344.0
1675964400,0,2023-02-09 17:40:00,152.460006,152.604995,152.406204,152.550003,474106.0
1675964700,0,2023-02-09 17:45:00,152.539993,152.539993,152.229995,152.279998,470963.0
1675965000,0,2023-02-09 17:50:00,152.270004,152.529998,152.259994,152.515701,330242.0
1675965300,0,2023-02-09 17:55:00,152.529998,152.770004,152.520004,152.740005,382251.0
1675965600,0,2023-02-09 18:00:00,152.733993,152.733993,152.36,152.559997,527391.0
1675965900,0,2023-02-09 18:05:00,152.559997,152.679992,152.419998,152.429992,288668.0
1675966200,0,2023-02-09 18:10:00,152.429992,152.470001,152.100006,152.250106,327855.0
1675966500,0,2023-02-09 18:15:00,152.240005,152.520004,152.160003,152.490005,352861.0
1675966800,0,2023-02-09 18:20:00,152.490005,152.619995,152.330001,152.410003,353859.0
1675967100,0,2023-02-09 18:25:00,152.410003,152.698806,152.390197,152.440002,365136.0
1675967400,0,2023-02-09 18:30:00,152.464004,152.759994,152.309997,152.695007,350336.0
1675967700,0,2023-02-09 18:35:00,152.699996,152.699996,152.419998,152.462097,248895.0
1675968000,0,2023-02-09 18:40:00,152.470001,152.490005,152.199996,152.300003,366105.0
1675968300,0,2023-02-09 18:45:00,152.300003,152.350006,152.100006,152.322799,309536.0
1675968600,0,2023-02-09 18:50:00,152.330001,152.354995,152.190002,152.285003,264170.0
1675968900,0,2023-02-09 18:55:00,152.289993,152.294998,151.940002,152.100006,421316.0
1675969200,0,2023-02-09 19:00:00,152.11,152.320007,151.970001,152.073898,375294.0
1675969500,0,2023-02-09 19:05:00,152.080001,152.270004,152.029998,152.25,254948.0
1675969800,0,2023-02-09 19:10:00,152.264999,152.315002,152.089996,152.215698,388519.0
1675970100,0,2023-02-09 19:15:00,152.220001,152.259994,151.86,151.9001,443719.0
1675970400,0,2023-02-09 19:20:00,151.904998,152.074996,151.869995,151.9402,362163.0
1675970700,0,2023-02-09 19:25:00,151.934997,152.070007,151.899993,151.960006,290025.0
1675971000,0,2023-02-09 19:30:00,151.949996,152.190002,151.86,151.990097,485790.0
1675971300,0,2023-02-09 19:35:00,151.990005,152.029998,151.800704,151.826004,364847.0
1675971600,0,2023-02-09 19:40:00,151.820007,152.039993,151.804992,151.945007,552905.0
1675971900,0,2023-02-09 19:45:00,151.944,151.979995,151.740005,151.945007,356032.0
1675972200,0,2023-02-09 19:50:00,151.934997,152.009994,151.764999,151.823394,396291.0
1675972500,0,2023-02-09 19:55:00,151.820007,151.86,151.729995,151.769897,361376.0
1675972800,0,2023-02-09 20:00:00,151.770004,151.789993,151.281692,151.291,580706.0
1675973100,0,2023-02-09 20:05:00,151.289993,151.449996,151.179992,151.420104,481216.0
1675973400,0,2023-02-09 20:10:00,151.429992,151.460006,151.190093,151.240005,382328.0
1675973700,0,2023-02-09 20:15:00,151.229995,151.25,151.089996,151.160003,443162.0
1675974000,0,2023-02-09 20:20:00,151.160003,151.440002,151.11,151.149993,478520.0
1675974300,0,2023-02-09 20:25:00,151.139999,151.175003,150.889999,150.970001,464324.0
1675974600,0,2023-02-09 20:30:00,150.960006,150.970001,150.479995,150.539993,720667.0
1675974900,0,2023-02-09 20:35:00,150.529998,150.990005,150.419998,150.970001,617510.0
1675975200,0,2023-02-09 20:40:00,150.985,150.998001,150.779998,150.964996,565685.0
1675975500,0,2023-02-09 20:45:00,150.970001,151.184997,150.788497,150.960006,704304.0
1675975800,0,2023-02-09 20:50:00,150.960006,151.479995,150.960006,151.329605,1531261.0
1675976100,0,2023-02-09 20:55:00,151.330001,151.339996,150.75,150.880004,2770980.0
1676039400,0,2023-02-10 14:30:00,149.460006,150.399993,149.220001,150.059906,2773494.0
1676039700,0,2023-02-10 14:35:00,150.051498,150.429992,149.910995,150.130004,1050712.0
1676040000,0,2023-02-10 14:40:00,150.138107,150.190002,149.600006,149.930206,1238570.0
1676040300,0,2023-02-10 14:45:00,149.949996,150.529495,149.809997,150.420196,1074399.0
1676040600,0,2023-02-10 14:50:00,150.429992,150.559997,149.729995,149.869995,857411.0
1676040900,0,2023-02-10 14:55:00,149.869995,150.220001,149.700302,149.929992,687830.0
1676041200,0,2023-02-10 15:00:00,149.934997,149.970001,149.350006,149.630004,1157292.0
1676041500,0,2023-02-10 15:05:00,149.630004,150.190002,149.509994,149.955001,873249.0
1676041800,0,2023-02-10 15:10:00,149.960006,150.869995,149.957504,150.710006,1114002.0
1676042100,0,2023-02-10 15:15:00,150.720001,151.115005,150.470001,151.059692,897208.0
1676042400,0,2023-02-10 15:20:00,151.037399,151.340103,150.869995,151.050003,735317.0
1676042700,0,2023-02-10 15:25:00,151.039993,151.099899,150.610107,150.779998,683505.0
1676043000,0,2023-02-10 15:30:00,150.779998,150.910003,150.419998,150.600006,627193.0
1676043300,0,2023-02-10 15:35:00,150.589996,150.759994,150.339996,150.449996,586614.0
1676043600,0,2023-02-10 15:40:00,150.419998,150.570007,150.270004,150.477905,749817.0
1676043900,0,2023-02-10 15:45:00,150.460006,150.546707,150.220001,150.5,646798.0
1676044200,0,2023-02-10 15:50:00,150.490005,150.514999,150.0,150.380004,709385.0
1676044500,0,2023-02-10 15:55:00,150.36,150.604995,150.225296,150.369995,574881.0
1676044800,0,2023-02-10 16:00:00,150.350006,150.570007,150.251998,150.374893,400376.0
1676045100,0,2023-02-10 16:05:00,150.36,150.910003,150.169998,150.619995,659861.0
1676045400,0,2023-02-10 16:10:00,150.61,150.764999,150.220001,150.479995,471084.0
1676045700,0,2023-02-10 16:15:00,150.490005,150.630004,150.375,150.554992,346264.0
1676046000,0,2023-02-10 16:20:00,150.550003,150.710006,150.375,150.690002,350921.0
1676046300,0,2023-02-10 16:25:00,150.684997,150.695007,150.265701,150.2854,421566.0
1676046600,0,2023-02-10 16:30:00,150.300003,150.349899,150.014999,150.119995,406325.0
1676046900,0,2023-02-10 16:35:00,150.11,150.279998,150.100006,150.220001,351671.0
1676047200,0,2023-02-10 16:40:00,150.210006,150.300003,150.080001,150.11,291964.0
1676047500,0,2023-02-10 16:45:00,150.11,150.160003,149.779998,149.960006,517933.0
1676047800,0,2023-02-10 16:50:00,149.961196,150.029998,149.845001,149.990005,276478.0
1676048100,0,2023-02-10 16:55:00,149.990005,150.100006,149.699996,149.820007,1027208.0
1676048400,0,2023-02-10 17:00:00,149.809997,149.899993,149.529998,149.590896,371834.0
1676048700,0,2023-02-10 17:05:00,149.595001,149.787292,149.559997,149.639999,356650.0
1676049000,0,2023-02-10 17:10:00,149.630004,149.774993,149.559997,149.649993,443422.0
1676049300,0,2023-02-10 17:15:00,149.639999,149.660003,149.429992,149.483993,428285.0
1676049600,0,2023-02-10 17:20:00,149.479995,149.880004,149.470001,149.870101,462027.0
1676049900,0,2023-02-10 17:25:00,149.884994,149.895004,149.619995,149.763,363998.0
1676050200,0,2023-02-10 17:30:00,149.759994,150.080001,149.699996,149.820007,428520.0
1676050500,0,2023-02-10 17:35:00,149.830001,149.960006,149.75,149.766998,309117.0
1676050800,0,2023-02-10 17:40:00,149.759994,150.029998,149.750106,149.899902,385609.0
1676051100,0,2023-02-10 17:45:00,149.889999,150.029998,149.789993,149.839996,223022.0
1676051400,0,2023-02-10 17:50:00,149.850006,150.029998,149.800003,149.970001,232075.0
1676051700,0,2023-02-10 17:55:00,149.964996,150.190002,149.929992,150.154998,402678.0
1676052000,0,2023-02-10 18:00:00,150.154998,150.339996,150.130004,150.210006,465125.0
1676052300,0,2023-02-10 18:05:00,150.210006,150.339996,150.0699,150.220001,306223.0
1676052600,0,2023-02-10 18:10:00,150.220092,150.389999,150.169998,150.335006,362509.0
1676052900,0,2023-02-10 18:15:00,150.339904,150.839996,150.339904,150.808593,533412.0
1676053200,0,2023-02-10 18:20:00,150.809906,151.115005,150.789993,150.910003,749018.0
1676053500,0,2023-02-10 18:25:00,150.910003,151.009902,150.729995,150.759994,398354.0
1676053800,0,2023-02-10 18:30:00,150.770004,150.789901,150.580001,150.770004,361985.0
1676054100,0,2023-02-10 18:35:00,150.770004,150.822402,150.640899,150.729995,334303.0
1676054400,0,2023-02-10 18:40:00,150.725006,150.744995,150.380004,150.464996,490231.0
1676054700,0,2023-02-10 18:45:00,150.4617,150.649993,150.395004,150.649993,318980.0
1676055000,0,2023-02-10 18:50:00,150.640792,150.699996,150.560104,150.600006,425672.0
1676055300,0,2023-02-10 18:55:00,150.589996,150.600006,150.399993,150.460006,368360.0
1676055600,0,2023-02-10 19:00:00,150.464996,150.589996,150.341003,150.399993,409363.0
1676055900,0,2023-02-10 19:05:00,150.399993,150.449996,150.285003,150.380096,284064.0
1676056200,0,2023-02-10 19:10:00,150.389999,150.570007,150.380004,150.487197,645301.0
1676056500,0,2023-02-10 19:15:00,150.479995,150.559997,150.259994,150.369995,357031.0
1676056800,0,2023-02-10 19:20:00,150.373092,150.589904,150.339996,150.5,307005.0
1676057100,0,2023-02-10 19:25:00,150.501296,150.529998,150.229995,150.235,394751.0
1676057400,0,2023-02-10 19:30:00,150.240005,150.464996,150.100006,150.380004,498396.0
1676057700,0,2023-02-10 19:35:00,150.380004,150.439895,150.173995,150.279998,362483.0
1676058000,0,2023-02-10 19:40:00,150.280105,150.311996,150.050003,150.190002,2840449.0
1676058300,0,2023-02-10 19:45:00,150.190002,150.300201,150.010101,150.272293,2417744.0
1676058600,0,2023-02-10 19:50:00,150.276,150.589996,150.229995,150.490005,441049.0
1676058900,0,2023-02-10 19:55:00,150.490005,150.6501,150.470092,150.649993,887283.0
1676059200,0,2023-02-10 20:00:00,150.660003,150.820007,150.475006,150.520004,617646.0
1676059500,0,2023-02-10 20:05:00,150.524993,150.731002,150.490005,150.660003,472572.0
1676059800,0,2023-02-10 20:10:00,150.669998,150.759994,150.559997,150.695007,466777.0
1676060100,0,2023-02-10 20:15:00,150.690002,150.730102,150.36,150.364303,427339.0
1676060400,0,2023-02-10 20:20:00,150.369995,150.449996,150.300003,150.302001,345114.0
1676060700,0,2023-02-10 20:25:00,150.2901,150.479995,150.289993,150.470001,368142.0
1676061000,0,2023-02-10 20:30:00,150.470001,150.619995,150.460006,150.559997,558705.0
1676061300,0,2023-02-10 20:35:00,150.559997,150.830001,150.522506,150.830001,580139.0
1676061600,0,2023-02-10 20:40:00,150.820007,150.869995,150.574996,150.810104,563361.0
1676061900,0,2023-02-10 20:45:00,150.815002,150.990005,150.729995,150.975006,834475.0
1676062200,0,2023-02-10 20:50:00,150.970001,151.119995,150.750106,151.039993,1189125.0
1676062500,0,2023-02-10 20:55:00,151.039993,151.154998,150.86,151.020004,1748103.0
1676298600,0,2023-02-13 14:30:00,150.951995,151.690002,150.919998,151.309997,2331372.0
1676298900,0,2023-02-13 14:35:00,151.321502,151.570007,151.014999,151.530502,780138.0
1676299200,0,2023-02-13 14:40:00,151.539993,151.880004,151.470001,151.639999,1164078.0
1676299500,0,2023-02-13 14:45:00,151.649993,151.889999,151.425003,151.542007,921306.0
1676299800,0,2023-02-13 14:50:00,151.550003,151.794998,151.494995,151.699996,590760.0
1676300100,0,2023-02-13 14:55:00,151.710006,152.190002,151.619995,152.180694,921614.0
1676300400,0,2023-02-13 15:00:00,152.190002,152.389801,152.130004,152.191192,810380.0
1676300700,0,2023-02-13 15:05:00,152.199996,152.460006,152.070007,152.164993,666494.0
1676301000,0,2023-02-13 15:10:00,152.160003,152.240005,151.867492,152.205001,543120.0
1676301300,0,2023-02-13 15:15:00,152.214996,152.287399,151.990005,152.169998,526419.0
1676301600,0,2023-02-13 15:20:00,152.169998,152.320098,152.080093,152.250106,456222.0
1676301900,0,2023-02-13 15:25:00,152.2686,152.580001,152.25,152.429992,687570.0
1676302200,0,2023-02-13 15:30:00,152.36,152.449996,152.169998,152.270004,644345.0
1676302500,0,2023-02-13 15:35:00,152.259994,152.410003,152.169998,152.220001,469238.0
1676302800,0,2023-02-13 15:40:00,152.210006,152.289993,152.020004,152.119995,473373.0
1676303100,0,2023-02-13 15:45:00,152.128692,152.339996,152.009994,152.339401,619297.0
1676303400,0,2023-02-13 15:50:00,152.339996,152.755004,152.300003,152.679992,920343.0
1676303700,0,2023-02-13 15:55:00,152.681396,152.785003,152.5699,152.619995,651242.0
1676304000,0,2023-02-13 16:00:00,152.639999,152.919998,152.639999,152.869995,571424.0
1676304300,0,2023-02-13 16:05:00,152.865005,152.990005,152.727996,152.808395,664825.0
1676304600,0,2023-02-13 16:10:00,152.806304,153.0,152.75,152.899993,969860.0
1676304900,0,2023-02-13 16:15:00,152.893997,153.210006,152.893997,153.130004,888233.0
1676305200,0,2023-02-13 16:20:00,153.119995,153.210006,152.919998,153.007995,661975.0
1676305500,0,2023-02-13 16:25:00,153.0,153.164993,152.970001,153.145004,487813.0
1676305800,0,2023-02-13 16:30:00,153.142303,153.229995,153.020004,153.071701,581771.0
1676306100,0,2023-02-13 16:35:00,153.080001,153.214996,152.967803,153.095001,453599.0
1676306400,0,2023-02-13 16:40:00,153.095001,153.520004,153.089996,153.509994,779925.0
1676306700,0,2023-02-13 16:45:00,153.509994,153.669998,153.449996,153.645004,614719.0
1676307000,0,2023-02-13 16:50:00,153.649993,153.690002,153.509994,153.550003,598151.0
1676307300,0,2023-02-13 16:55:00,153.550003,153.559906,153.279998,153.429992,528555.0
1676307600,0,2023-02-13 17:00:00,153.440002,153.669998,153.410003,153.570007,477993.0
1676307900,0,2023-02-13 17:05:00,153.580001,153.720001,153.5,153.659896,499852.0
1676308200,0,2023-02-13 17:10:00,153.649993,153.878005,153.630004,153.830001,530121.0
1676308500,0,2023-02-13 17:15:00,153.826705,154.0,153.820007,153.960006,766080.0
1676308800,0,2023-02-13 17:20:00,153.960006,154.169998,153.86,154.154495,958646.0
1676309100,0,2023-02-13 17:25:00,154.158004,154.259994,153.940093,154.0699,835754.0
1676309400,0,2023-02-13 17:30:00,154.070007,154.119995,153.86,153.993301,503629.0
1676309700,0,2023-02-13 17:35:00,153.994995,154.059997,153.899993,154.059997,343246.0
1676310000,0,2023-02-13 17:40:00,154.059997,154.179992,154.040405,154.164993,411197.0
1676310300,0,2023-02-13 17:45:00,154.154998,154.252304,153.990005,154.029998,579027.0
1676310600,0,2023-02-13 17:50:00,154.039901,154.149993,154.012496,154.072204,372229.0
1676310900,0,2023-02-13 17:55:00,154.074996,154.130004,153.729995,153.804992,548841.0
1676311200,0,2023-02-13 18:00:00,153.804992,153.929992,153.699996,153.703292,505138.0
1676311500,0,2023-02-13 18:05:00,153.710006,153.749893,153.541503,153.625106,489750.0
1676311800,0,2023-02-13 18:10:00,153.628402,153.669998,153.470001,153.550003,487098.0
1676312100,0,2023-02-13 18:15:00,153.549896,153.759994,153.535003,153.725006,2070975.0
1676312400,0,2023-02-13 18:20:00,153.729995,153.789993,153.690002,153.695007,270020.0
1676312700,0,2023-02-13 18:25:00,153.699996,154.020004,153.690002,153.960006,517996.0
1676313000,0,2023-02-13 18:30:00,153.964996,154.169998,153.962097,154.0401,517273.0
1676313300,0,2023-02-13 18:35:00,154.050003,154.085006,153.869995,153.919998,375607.0
1676313600,0,2023-02-13 18:40:00,153.9263,153.960006,153.750106,153.755996,378087.0
1676313900,0,2023-02-13 18:45:00,153.750198,153.830001,153.699996,153.740005,358000.0
1676314200,0,2023-02-13 18:50:00,153.739898,153.970001,153.735,153.850006,370990.0
1676314500,0,2023-02-13 18:55:00,153.86,154.001693,153.86,153.979995,360771.0
1676314800,0,2023-02-13 19:00:00,153.979995,154.020004,153.839996,153.880004,272397.0
1676315100,0,2023-02-13 19:05:00,153.869995,153.929992,153.729995,153.919998,337402.0
1676315400,0,2023-02-13 19:10:00,153.929992,153.947296,153.61,153.639999,299465.0
1676315700,0,2023-02-13 19:15:00,153.649902,153.677993,153.520004,153.544998,317271.0
1676316000,0,2023-02-13 19:20:00,153.548706,153.639999,153.479995,153.554992,398719.0
1676316300,0,2023-02-13 19:25:00,153.570007,153.599899,153.300003,153.380004,479180.0
1676316600,0,2023-02-13 19:30:00,153.380004,153.399993,153.070007,153.145004,576248.0
1676316900,0,2023-02-13 19:35:00,153.139999,153.408599,153.089996,153.119995,585502.0
1676317200,0,2023-02-13 19:40:00,153.119995,153.149993,152.949996,153.069595,479714.0
1676317500,0,2023-02-13 19:45:00,153.070007,153.130004,152.789993,152.815002,570293.0
1676317800,0,2023-02-13 19:50:00,152.815002,153.100006,152.759994,153.0,397641.0
1676318100,0,2023-02-13 19:55:00,153.0,153.080001,152.910003,153.070007,366457.0
1676318400,0,2023-02-13 20:00:00,153.070007,153.070007,152.759994,153.009994,714013.0
1676318700,0,2023-02-13 20:05:00,153.005004,153.240005,153.0,153.220001,541228.0
1676319000,0,2023-02-13 20:10:00,153.225006,153.350006,153.199996,153.299392,574675.0
1676319300,0,2023-02-13 20:15:00,153.294998,153.429992,153.210006,153.425003,456817.0
1676319600,0,2023-02-13 20:20:00,153.425003,153.494995,153.345001,153.455001,565583.0
1676319900,0,2023-02-13 20:25:00,153.460006,153.639999,153.449996,153.6315,748549.0
1676320200,0,2023-02-13 20:30:00,153.630203,153.869995,153.589996,153.839996,953413.0
1676320500,0,2023-02-13 20:35:00,153.850006,153.970001,153.770004,153.929992,799634.0
1676320800,0,2023-02-13 20:40:00,153.929992,153.979995,153.720001,153.809997,1015299.0
1676321100,0,2023-02-13 20:45:00,153.789993,153.979995,153.710006,153.919998,890436.0
1676321400,0,2023-02-13 20:50:00,153.910003,153.910003,153.449996,153.600006,1446910.0
1676321700,0,2023-02-13 20:55:00,153.61,153.86,153.564605,153.839996,2178359.0
1676385000,0,2023-02-14 14:30:00,151.375,151.5,151.0,151.350006,4279123.0
1676385300,0,2023-02-14 14:35:00,151.36,151.779998,151.190002,151.660003,1612963.0
1676385600,0,2023-02-14 14:40:00,151.634994,152.25,151.625,152.050003,1796922.0
1676385900,0,2023-02-14 14:45:00,152.024993,152.600006,152.024993,152.304992,1464384.0
1676386200,0,2023-02-14 14:50:00,152.315002,152.529998,152.0,152.330001,1137026.0
1676386500,0,2023-02-14 14:55:00,152.335006,153.0,152.335006,152.839904,1124759.0
1676386800,0,2023-02-14 15:00:00,152.839996,153.589996,152.809997,153.380203,1151216.0
1676387100,0,2023-02-14 15:05:00,153.389999,153.657806,153.279998,153.5,904159.0
1676387400,0,2023-02-14 15:10:00,153.494995,153.770004,153.210006,153.267105,1035797.0
1676387700,0,2023-02-14 15:15:00,153.274993,153.630004,153.039993,153.160003,908556.0
1676388000,0,2023-02-14 15:20:00,153.179992,153.449996,153.119995,153.369995,612491.0
1676388300,0,2023-02-14 15:25:00,153.380004,153.5,152.880096,152.940002,732335.0
1676388600,0,2023-02-14 15:30:00,152.940002,153.080001,152.509994,152.550003,719133.0
1676388900,0,2023-02-14 15:35:00,152.539993,152.539993,151.600006,151.619995,1186950.0
1676389200,0,2023-02-14 15:40:00,151.630004,151.740005,151.229995,151.535003,1029107.0
1676389500,0,2023-02-14 15:45:00,151.550003,151.779998,150.86,151.729995,1242439.0
1676389800,0,2023-02-14 15:50:00,151.740005,151.740005,151.270004,151.490005,701534.0
1676390100,0,2023-02-14 15:55:00,151.486999,151.970001,151.320007,151.869995,683750.0
1676390400,0,2023-02-14 16:00:00,151.880004,152.494995,151.820007,152.179992,869740.0
1676390700,0,2023-02-14 16:05:00,152.169998,152.460006,151.9888,151.9888,652119.0
1676391000,0,2023-02-14 16:10:00,151.990005,152.190002,151.899993,152.039993,520012.0
1676391300,0,2023-02-14 16:15:00,152.029998,152.389999,151.949996,152.300094,560257.0
1676391600,0,2023-02-14 16:20:00,152.304992,152.529998,152.139999,152.5,408148.0
1676391900,0,2023-02-14 16:25:00,152.509994,152.589996,151.440002,151.541793,983482.0
1676392200,0,2023-02-14 16:30:00,151.550003,151.559997,151.119995,151.210006,879423.0
1676392500,0,2023-02-14 16:35:00,151.210006,151.559997,151.139999,151.330001,630548.0
1676392800,0,2023-02-14 16:40:00,151.350006,151.386001,151.039993,151.139999,490824.0
1676393100,0,2023-02-14 16:45:00,151.139999,151.720001,151.100006,151.539993,494253.0
1676393400,0,2023-02-14 16:50:00,151.529998,151.600006,151.169998,151.550003,496448.0
1676393700,0,2023-02-14 16:55:00,151.559997,151.830001,151.36,151.699996,518882.0
1676394000,0,2023-02-14 17:00:00,151.695007,151.910003,151.580001,151.687393,501944.0
1676394300,0,2023-02-14 17:05:00,151.679992,151.869995,151.580001,151.830001,335340.0
1676394600,0,2023-02-14 17:10:00,151.830001,152.119995,151.787994,151.970001,500392.0
1676394900,0,2023-02-14 17:15:00,151.960006,152.095001,151.880004,152.020004,482843.0
1676395200,0,2023-02-14 17:20:00,152.024993,152.229995,151.809997,151.809997,388760.0
1676395500,0,2023-02-14 17:25:00,151.809997,152.11,151.800003,151.889892,352064.0
1676395800,0,2023-02-14 17:30:00,151.885299,152.339996,151.820007,152.289993,356007.0
1676396100,0,2023-02-14 17:35:00,152.289993,152.289993,151.876007,151.955001,325424.0
1676396400,0,2023-02-14 17:40:00,151.949996,152.160003,151.880004,151.955307,366373.0
1676396700,0,2023-02-14 17:45:00,151.960006,152.099899,151.889999,152.020004,300903.0
1676397000,0,2023-02-14 17:50:00,152.020004,152.020004,151.75,151.919998,344607.0
1676397300,0,2023-02-14 17:55:00,151.919998,152.219894,151.911605,152.104995,363483.0
1676397600,0,2023-02-14 18:00:00,152.11,152.899993,152.059997,152.789993,729535.0
1676397900,0,2023-02-14 18:05:00,152.779998,153.11,152.779998,152.869903,626248.0
1676398200,0,2023-02-14 18:10:00,152.869995,152.928604,152.639999,152.764999,421955.0
1676398500,0,2023-02-14 18:15:00,152.789993,153.220001,152.679992,152.889999,584882.0
1676398800,0,2023-02-14 18:20:00,152.895004,153.065002,152.740005,152.830001,452924.0
1676399100,0,2023-02-14 18:25:00,152.820098,152.86,152.589996,152.75,386057.0
1676399400,0,2023-02-14 18:30:00,152.770004,152.877899,152.699996,152.820007,298977.0
1676399700,0,2023-02-14 18:35:00,152.824996,153.009994,152.779998,152.960006,325162.0
1676400000,0,2023-02-14 18:40:00,152.949996,153.055892,152.529998,152.550003,407501.0
1676400300,0,2023-02-14 18:45:00,152.570007,152.960006,152.550003,152.869995,337047.0
1676400600,0,2023-02-14 18:50:00,152.875,153.014999,152.779998,152.979904,295603.0
1676400900,0,2023-02-14 18:55:00,152.979995,153.210006,152.839996,153.039993,419832.0
1676401200,0,2023-02-14 19:00:00,153.039993,153.300003,152.815002,153.119995,553349.0
1676401500,0,2023-02-14 19:05:00,153.119995,153.121994,152.429992,152.680206,656767.0
1676401800,0,2023-02-14 19:10:00,152.699996,152.86,152.699996,152.809997,281488.0
1676402100,0,2023-02-14 19:15:00,152.800003,153.095001,152.789993,153.020004,361994.0
1676402400,0,2023-02-14 19:20:00,153.009994,153.199996,152.960006,153.137496,285198.0
1676402700,0,2023-02-14 19:25:00,153.139999,153.199996,152.949996,153.134994,311046.0
1676403000,0,2023-02-14 19:30:00,153.130004,153.440002,153.125,153.437805,446224.0
1676403300,0,2023-02-14 19:35:00,153.444595,153.570007,153.300003,153.339904,434142.0
1676403600,0,2023-02-14 19:40:00,153.335006,153.470001,153.309997,153.36,243189.0
1676403900,0,2023-02-14 19:45:00,153.36,153.520004,153.300003,153.449996,294998.0
1676404200,0,2023-02-14 19:50:00,153.460006,153.539993,153.180999,153.272201,357229.0
1676404500,0,2023-02-14 19:55:00,153.283905,153.369995,153.160095,153.240005,289938.0
1676404800,0,2023-02-14 20:00:00,153.244995,153.470001,153.225006,153.292205,343350.0
1676405100,0,2023-02-14 20:05:00,153.300003,153.329895,153.149993,153.210006,285735.0
1676405400,0,2023-02-14 20:10:00,153.205902,153.330001,152.949905,153.279998,449869.0
1676405700,0,2023-02-14 20:15:00,153.300003,153.380004,153.179992,153.255004,349180.0
1676406000,0,2023-02-14 20:20:00,153.248992,153.324996,153.149993,153.315002,407799.0
1676406300,0,2023-02-14 20:25:00,153.309997,153.389999,153.190002,153.269607,386889.0
1676406600,0,2023-02-14 20:30:00,153.264999,153.410003,153.149993,153.240005,434319.0
1676406900,0,2023-02-14 20:35:00,153.259994,153.389999,153.139999,153.320007,455409.0
1676407200,0,2023-02-14 20:40:00,153.309997,153.490005,153.270004,153.429992,461842.0
1676407500,0,2023-02-14 20:45:00,153.419998,153.565002,153.375,153.470001,571270.0
1676407800,0,2023-02-14 20:50:00,153.464996,153.529998,153.220001,153.505996,787964.0
1676408100,0,2023-02-14 20:55:00,153.509994,153.729995,153.149993,153.160003,2358426.0
1676471400,0,2023-02-15 14:30:00,153.11,153.744903,152.880004,153.625,6439219.0
1676471700,0,2023-02-15 14:35:00,153.600006,154.129898,153.5,153.712997,1572403.0
1676472000,0,2023-02-15 14:40:00,153.729995,154.220001,153.460006,154.039993,1261791.0
1676472300,0,2023-02-15 14:45:00,154.050003,154.5,153.889999,154.5,1386182.0
1676472600,0,2023-02-15 14:50:00,154.5,154.520004,153.220001,153.419998,1227581.0
1676472900,0,2023-02-15 14:55:00,153.419998,153.600006,153.282699,153.566299,777745.0
1676473200,0,2023-02-15 15:00:00,153.570007,153.975006,153.429992,153.630004,933498.0
1676473500,0,2023-02-15 15:05:00,153.619995,153.740005,153.050003,153.490005,1022959.0
1676473800,0,2023-02-15 15:10:00,153.490005,153.649993,153.089996,153.570007,891302.0
1676474100,0,2023-02-15 15:15:00,153.570007,153.794998,153.479995,153.740005,719969.0
1676474400,0,2023-02-15 15:20:00,153.759994,153.970001,153.669998,153.699996,740685.0
1676474700,0,2023-02-15 15:25:00,153.710006,153.849899,153.619995,153.720001,544965.0
1676475000,0,2023-02-15 15:30:00,153.729995,154.320007,153.570007,154.268997,1136685.0
1676475300,0,2023-02-15 15:35:00,154.259994,154.339996,154.009994,154.1772,836955.0
1676475600,0,2023-02-15 15:40:00,154.179992,154.399993,153.830001,153.940002,835756.0
1676475900,0,2023-02-15 15:45:00,153.929992,154.029998,153.830001,153.8815,580797.0
1676476200,0,2023-02-15 15:50:00,153.880004,154.089996,153.839996,153.970001,493007.0
1676476500,0,2023-02-15 15:55:00,153.979995,154.149993,153.784301,153.829895,481639.0
1676476800,0,2023-02-15 16:00:00,153.820007,154.300003,153.809997,154.259994,440698.0
1676477100,0,2023-02-15 16:05:00,154.259994,154.660003,154.259994,154.339996,887900.0
1676477400,0,2023-02-15 16:10:00,154.348907,154.660003,154.339996,154.470001,629510.0
1676477700,0,2023-02-15 16:15:00,154.479995,154.609893,154.309997,154.410003,589266.0
1676478000,0,2023-02-15 16:20:00,154.440002,154.559997,154.330001,154.539505,422863.0
1676478300,0,2023-02-15 16:25:00,154.539993,154.710006,154.440002,154.645004,609314.0
1676478600,0,2023-02-15 16:30:00,154.645004,154.720001,154.36,154.619995,678086.0
1676478900,0,2023-02-15 16:35:00,154.629898,154.880096,154.580001,154.787399,755342.0
1676479200,0,2023-02-15 16:40:00,154.785003,154.975006,154.759994,154.960006,815443.0
1676479500,0,2023-02-15 16:45:00,154.970001,155.350006,154.919998,155.309997,1624052.0
1676479800,0,2023-02-15 16:50:00,155.309997,155.5,155.279998,155.309997,800845.0
1676480100,0,2023-02-15 16:55:00,155.3199,155.429992,155.229995,155.25,825804.0
1676480400,0,2023-02-15 17:00:00,155.259994,155.397506,155.070007,155.145004,638476.0
1676480700,0,2023-02-15 17:05:00,155.139999,155.203796,154.710006,154.855697,545904.0
1676481000,0,2023-02-15 17:10:00,154.845001,154.968093,154.75,154.889999,339258.0
1676481300,0,2023-02-15 17:15:00,154.869995,154.960006,154.720001,154.880004,385268.0
1676481600,0,2023-02-15 17:20:00,154.880004,154.949996,154.759994,154.834701,444447.0
1676481900,0,2023-02-15 17:25:00,154.835006,154.910003,154.570007,154.649993,465868.0
1676482200,0,2023-02-15 17:30:00,154.650207,154.899993,154.600006,154.861495,1385875.0
1676482500,0,2023-02-15 17:35:00,154.850006,154.979995,153.5,154.100006,2248530.0
1676482800,0,2023-02-15 17:40:00,154.100006,154.699996,154.089996,154.589996,977482.0
1676483100,0,2023-02-15 17:45:00,154.590103,154.639999,154.220001,154.317199,768706.0
1676483400,0,2023-02-15 17:50:00,154.320007,154.392501,154.149993,154.179992,524416.0
1676483700,0,2023-02-15 17:55:00,154.195007,154.289993,153.970504,154.070007,519691.0
1676484000,0,2023-02-15 18:00:00,154.089996,154.279998,153.940002,153.951004,510126.0
1676484300,0,2023-02-15 18:05:00,153.949996,154.039993,153.714996,154.0,580950.0
1676484600,0,2023-02-15 18:10:00,153.992401,154.279998,153.970001,154.184494,463704.0
1676484900,0,2023-02-15 18:15:00,154.190002,154.249893,154.039993,154.232498,387215.0
1676485200,0,2023-02-15 18:20:00,154.240005,154.330001,154.190002,154.25,378420.0
1676485500,0,2023-02-15 18:25:00,154.225006,154.399993,154.179992,154.375,371050.0
1676485800,0,2023-02-15 18:30:00,154.380004,154.460006,154.149993,154.349899,933884.0
1676486100,0,2023-02-15 18:35:00,154.358093,154.550003,154.289993,154.539993,440244.0
1676486400,0,2023-02-15 18:40:00,154.539993,154.800003,154.479995,154.789993,588655.0
1676486700,0,2023-02-15 18:45:00,154.789993,154.940002,154.770004,154.888504,514533.0
1676487000,0,2023-02-15 18:50:00,154.889999,155.050003,154.869995,155.020004,583838.0
1676487300,0,2023-02-15 18:55:00,155.029907,155.029907,154.894393,155.009994,487817.0
1676487600,0,2023-02-15 19:00:00,155.009994,155.050003,154.899993,154.979003,335617.0
1676487900,0,2023-02-15 19:05:00,154.979995,155.289993,154.960006,155.171905,518272.0
1676488200,0,2023-02-15 19:10:00,155.179901,155.309997,155.130004,155.285003,456761.0
1676488500,0,2023-02-15 19:15:00,155.289993,155.3255,155.100006,155.119903,407309.0
1676488800,0,2023-02-15 19:20:00,155.115005,155.240005,155.089996,155.169998,374176.0
1676489100,0,2023-02-15 19:25:00,155.171707,155.25,155.050003,155.232101,364525.0
1676489400,0,2023-02-15 19:30:00,155.240005,155.375,155.235,155.337707,726942.0
1676489700,0,2023-02-15 19:35:00,155.335006,155.410003,155.25,155.390304,502838.0
1676490000,0,2023-02-15 19:40:00,155.395004,155.399993,155.279998,155.395004,502759.0
1676490300,0,2023-02-15 19:45:00,155.395004,155.470001,155.149993,155.199996,536217.0
1676490600,0,2023-02-15 19:50:00,155.210006,155.289993,155.039993,155.089996,513709.0
1676490900,0,2023-02-15 19:55:00,155.100006,155.139999,154.919998,155.020004,437247.0
1676491200,0,2023-02-15 20:00:00,155.020004,155.11,155.005004,155.100006,314980.0
1676491500,0,2023-02-15 20:05:00,155.095001,155.279998,155.095001,155.240005,401689.0
1676491800,0,2023-02-15 20:10:00,155.235,155.270004,155.130004,155.214996,474260.0
1676492100,0,2023-02-15 20:15:00,155.240005,155.279998,154.979995,155.059997,557449.0
1676492400,0,2023-02-15 20:20:00,155.059997,155.129898,154.789993,154.833999,417198.0
1676492700,0,2023-02-15 20:25:00,154.833694,154.889999,154.721694,154.849899,450788.0
1676493000,0,2023-02-15 20:30:00,154.850006,154.910003,154.789993,154.895004,461605.0
1676493300,0,2023-02-15 20:35:00,154.884994,155.020004,154.820007,154.955001,605581.0
1676493600,0,2023-02-15 20:40:00,154.960006,155.080001,154.789993,154.880004,558409.0
1676493900,0,2023-02-15 20:45:00,154.869995,154.990005,154.820007,154.8936,536006.0
1676494200,0,2023-02-15 20:50:00,154.899993,154.990005,154.669998,154.835006,996680.0
1676494500,0,2023-02-15 20:55:00,154.830001,155.380004,154.759994,155.36,1919620.0
1676557800,0,2023-02-16 14:30:00,153.509994,154.121002,153.347503,153.850006,4044968.0
1676558100,0,2023-02-16 14:35:00,153.86,154.479995,153.669998,154.460006,1541391.0
1676558400,0,2023-02-16 14:40:00,154.470001,154.657104,153.929992,154.050903,1244564.0
1676558700,0,2023-02-16 14:45:00,154.054992,154.229995,153.820098,154.029907,1054773.0
1676559000,0,2023-02-16 14:50:00,154.029998,154.380004,153.830001,154.070007,921220.0
1676559300,0,2023-02-16 14:55:00,154.059997,154.410003,153.970001,154.080001,808403.0
1676559600,0,2023-02-16 15:00:00,154.074996,154.240005,153.800003,153.949996,719242.0
1676559900,0,2023-02-16 15:05:00,153.945999,154.289993,153.899993,154.130004,754268.0
1676560200,0,2023-02-16 15:10:00,154.119995,154.389999,154.009994,154.100006,750638.0
1676560500,0,2023-02-16 15:15:00,154.109893,154.606994,153.970001,154.580001,998097.0
1676560800,0,2023-02-16 15:20:00,154.559997,154.820007,154.520004,154.666503,946832.0
1676561100,0,2023-02-16 15:25:00,154.669998,154.925003,154.550003,154.75,587688.0
1676561400,0,2023-02-16 15:30:00,154.744995,154.850006,154.679992,154.830093,570631.0
1676561700,0,2023-02-16 15:35:00,154.850006,155.079498,154.735,154.970001,757224.0
1676562000,0,2023-02-16 15:40:00,154.979995,154.990005,154.669998,154.690002,647803.0
1676562300,0,2023-02-16 15:45:00,154.699996,155.1604,154.559997,155.154998,636981.0
1676562600,0,2023-02-16 15:50:00,155.160003,155.220001,155.009994,155.158706,614908.0
1676562900,0,2023-02-16 15:55:00,155.149993,155.189895,154.899993,155.149993,655106.0
1676563200,0,2023-02-16 16:00:00,155.160003,155.419998,155.119995,155.399993,774643.0
1676563500,0,2023-02-16 16:05:00,155.393096,155.460006,154.960006,155.210006,727593.0
1676563800,0,2023-02-16 16:10:00,155.208602,155.380004,154.8889,155.080001,674639.0
1676564100,0,2023-02-16 16:15:00,155.080307,155.259994,155.029998,155.169998,503674.0
1676564400,0,2023-02-16 16:20:00,155.164993,155.240005,154.919998,155.139999,430618.0
1676564700,0,2023-02-16 16:25:00,155.142105,155.399902,155.035903,155.249893,550032.0
1676565000,0,2023-02-16 16:30:00,155.25,155.445007,155.119995,155.274993,485958.0
1676565300,0,2023-02-16 16:35:00,155.259994,155.259994,155.050094,155.197601,348937.0
1676565600,0,2023-02-16 16:40:00,155.199996,155.419998,155.190002,155.285003,385759.0
1676565900,0,2023-02-16 16:45:00,155.279998,155.490005,155.229995,155.429992,643223.0
1676566200,0,2023-02-16 16:50:00,155.429992,155.5,155.207901,155.279998,480615.0
1676566500,0,2023-02-16 16:55:00,155.270004,155.3199,155.009994,155.070007,435981.0
1676566800,0,2023-02-16 17:00:00,155.065002,155.199996,155.020004,155.130004,363409.0
1676567100,0,2023-02-16 17:05:00,155.130004,155.324996,155.059997,155.259994,331921.0
1676567400,0,2023-02-16 17:10:00,155.259994,155.5,155.25,155.430099,453509.0
1676567700,0,2023-02-16 17:15:00,155.440002,155.490005,154.759994,154.779998,818993.0
1676568000,0,2023-02-16 17:20:00,154.779998,155.389999,154.75,155.36,603627.0
1676568300,0,2023-02-16 17:25:00,155.369995,155.470001,155.320007,155.410003,493345.0
1676568600,0,2023-02-16 17:30:00,155.419494,155.789993,155.36,155.770004,740521.0
1676568900,0,2023-02-16 17:35:00,155.770095,155.970001,155.699996,155.828002,664738.0
1676569200,0,2023-02-16 17:40:00,155.839996,155.990005,155.789993,155.979995,469504.0
1676569500,0,2023-02-16 17:45:00,155.985,156.169998,155.86,156.080001,857826.0
1676569800,0,2023-02-16 17:50:00,156.089996,156.130004,155.820007,156.019897,560889.0
1676570100,0,2023-02-16 17:55:00,156.020004,156.059997,155.86,155.929992,465690.0
1676570400,0,2023-02-16 18:00:00,155.940002,156.149993,155.740005,155.904998,642547.0
1676570700,0,2023-02-16 18:05:00,155.910003,156.050003,155.880004,156.029693,316166.0
1676571000,0,2023-02-16 18:10:00,156.029998,156.067596,155.809997,155.824996,365822.0
1676571300,0,2023-02-16 18:15:00,155.830001,155.869995,155.535003,155.645004,566589.0
1676571600,0,2023-02-16 18:20:00,155.641693,155.960006,155.600006,155.940093,485919.0
1676571900,0,2023-02-16 18:25:00,155.949996,156.190002,155.679992,155.849899,820826.0
1676572200,0,2023-02-16 18:30:00,155.86,155.979995,155.759994,155.979995,449097.0
1676572500,0,2023-02-16 18:35:00,155.970001,156.151,155.970001,156.024993,420862.0
1676572800,0,2023-02-16 18:40:00,156.024993,156.050003,155.830001,156.007705,379022.0
1676573100,0,2023-02-16 18:45:00,156.020004,156.050994,155.789993,155.960006,406360.0
1676573400,0,2023-02-16 18:50:00,155.960006,156.0,155.869003,155.975006,296171.0
1676573700,0,2023-02-16 18:55:00,155.979995,156.0,155.850006,155.949996,280731.0
1676574000,0,2023-02-16 19:00:00,155.949996,156.11,155.919998,156.059997,564081.0
1676574300,0,2023-02-16 19:05:00,156.050003,156.080001,155.86,156.002304,401922.0
1676574600,0,2023-02-16 19:10:00,156.009994,156.050003,155.919998,155.990005,319332.0
1676574900,0,2023-02-16 19:15:00,156.0,156.130004,155.929992,156.050003,395774.0
1676575200,0,2023-02-16 19:20:00,156.039993,156.050003,155.720001,156.029998,484951.0
1676575500,0,2023-02-16 19:25:00,156.013107,156.240005,156.009994,156.147399,593134.0
1676575800,0,2023-02-16 19:30:00,156.145004,156.240005,156.119995,156.149993,466062.0
1676576100,0,2023-02-16 19:35:00,156.149993,156.330001,156.119995,156.264999,603574.0
1676576400,0,2023-02-16 19:40:00,156.279998,156.287506,156.059997,156.185104,524719.0
1676576700,0,2023-02-16 19:45:00,156.179992,156.279998,156.134994,156.229995,402347.0
1676577000,0,2023-02-16 19:50:00,156.225006,156.299896,156.089996,156.25,511986.0
1676577300,0,2023-02-16 19:55:00,156.25,156.313995,156.149993,156.190002,357124.0
1676577600,0,2023-02-16 20:00:00,156.199996,156.249893,155.740005,155.764205,642990.0
1676577900,0,2023-02-16 20:05:00,155.764999,155.889999,155.259994,155.434997,1282511.0
1676578200,0,2023-02-16 20:10:00,155.434997,155.520004,155.229995,155.230102,638745.0
1676578500,0,2023-02-16 20:15:00,155.240005,155.240005,154.86,154.990005,837958.0
1676578800,0,2023-02-16 20:20:00,154.990005,154.990005,154.639999,154.779998,770730.0
1676579100,0,2023-02-16 20:25:00,154.770004,154.839996,154.309997,154.309997,709104.0
1676579400,0,2023-02-16 20:30:00,154.309997,154.36,154.029998,154.119995,1029277.0
1676579700,0,2023-02-16 20:35:00,154.11,154.399993,154.009994,154.095001,750152.0
1676580000,0,2023-02-16 20:40:00,154.100006,154.169998,153.779998,154.104995,1015820.0
1676580300,0,2023-02-16 20:45:00,154.095001,154.255004,153.910095,154.227294,898296.0
1676580600,0,2023-02-16 20:50:00,154.220001,154.309997,153.86,153.910003,1477091.0
1676580900,0,2023-02-16 20:55:00,153.914993,154.039993,153.589996,153.690002,2958753.0
1676644200,0,2023-02-17 14:30:00,152.350006,152.990005,152.179992,152.971099,4256498.0
1676644500,0,2023-02-17 14:35:00,152.961593,153.0,151.949996,152.070007,1480040.0
1676644800,0,2023-02-17 14:40:00,152.059997,152.550003,151.940002,152.240005,998836.0
1676645100,0,2023-02-17 14:45:00,152.199996,152.240005,151.711395,151.785003,1036406.0
1676645400,0,2023-02-17 14:50:00,151.785003,151.955001,151.639999,151.740005,960992.0
1676645700,0,2023-02-17 14:55:00,151.720001,151.789993,151.5,151.690002,984884.0
1676646000,0,2023-02-17 15:00:00,151.679992,152.089996,151.630004,151.910003,973101.0
1676646300,0,2023-02-17 15:05:00,151.919998,152.246093,151.818603,152.169998,1083869.0
1676646600,0,2023-02-17 15:10:00,152.164993,152.485,152.020004,152.149993,923350.0
1676646900,0,2023-02-17 15:15:00,152.149993,152.61,152.0,152.399993,813608.0
1676647200,0,2023-02-17 15:20:00,152.389999,152.649993,152.059997,152.089996,759272.0
1676647500,0,2023-02-17 15:25:00,152.095001,152.229995,151.919998,152.020004,683489.0
1676647800,0,2023-02-17 15:30:00,152.0,152.345001,151.949996,152.229995,591272.0
1676648100,0,2023-02-17 15:35:00,152.220092,152.679992,152.169998,152.289993,671464.0
1676648400,0,2023-02-17 15:40:00,152.289993,152.300003,151.990005,152.029006,613890.0
1676648700,0,2023-02-17 15:45:00,152.020004,152.160003,151.899993,151.989898,632914.0
1676649000,0,2023-02-17 15:50:00,151.970001,152.259994,151.869995,152.160003,583947.0
1676649300,0,2023-02-17 15:55:00,152.160003,152.309997,151.949996,152.009994,496572.0
1676649600,0,2023-02-17 16:00:00,151.990005,152.059997,151.649993,151.800003,547343.0
1676649900,0,2023-02-17 16:05:00,151.815002,152.269897,151.800003,151.929992,570654.0
1676650200,0,2023-02-17 16:10:00,151.910003,152.11,151.889999,152.010406,382612.0
1676650500,0,2023-02-17 16:15:00,152.009994,152.089996,151.821395,151.899902,292802.0
1676650800,0,2023-02-17 16:20:00,151.880004,151.880004,151.5,151.529998,591565.0
1676651100,0,2023-02-17 16:25:00,151.533706,151.759994,151.490005,151.6501,471262.0
1676651400,0,2023-02-17 16:30:00,151.660003,151.695007,151.369995,151.580001,630563.0
1676651700,0,2023-02-17 16:35:00,151.586502,151.740005,151.479995,151.699996,2939278.0
1676652000,0,2023-02-17 16:40:00,151.705001,151.789993,151.600006,151.732803,320247.0
1676652300,0,2023-02-17 16:45:00,151.729995,151.940002,151.710098,151.809997,386158.0
1676652600,0,2023-02-17 16:50:00,151.800003,151.86,151.440002,151.505004,385915.0
1676652900,0,2023-02-17 16:55:00,151.5,151.589996,151.399993,151.574996,387401.0
1676653200,0,2023-02-17 17:00:00,151.570007,151.824005,151.565002,151.61,433428.0
1676653500,0,2023-02-17 17:05:00,151.613998,151.880004,151.613998,151.839996,403194.0
1676653800,0,2023-02-17 17:10:00,151.850006,152.169998,151.839996,152.029006,473113.0
1676654100,0,2023-02-17 17:15:00,152.020202,152.100006,151.809997,151.86,396504.0
1676654400,0,2023-02-17 17:20:00,151.865005,151.891204,151.570007,151.595001,385878.0
1676654700,0,2023-02-17 17:25:00,151.600006,151.809997,151.509994,151.710006,521843.0
1676655000,0,2023-02-17 17:30:00,151.705001,151.794998,151.630004,151.669998,249302.0
1676655300,0,2023-02-17 17:35:00,151.679992,151.789993,151.560104,151.619995,381804.0
1676655600,0,2023-02-17 17:40:00,151.610107,151.630004,151.419998,151.479995,433622.0
1676655900,0,2023-02-17 17:45:00,151.470001,151.534103,151.199996,151.229904,442834.0
1676656200,0,2023-02-17 17:50:00,151.215301,151.289993,150.929992,150.970001,617423.0
1676656500,0,2023-02-17 17:55:00,150.9561,151.179992,150.9104,151.080001,364859.0
1676656800,0,2023-02-17 18:00:00,151.089996,151.169998,150.960006,151.029998,275234.0
1676657100,0,2023-02-17 18:05:00,151.027496,151.309997,150.979995,151.280105,334262.0
1676657400,0,2023-02-17 18:10:00,151.281005,151.440505,151.270004,151.339996,342099.0
1676657700,0,2023-02-17 18:15:00,151.330001,151.489898,151.330001,151.369995,319173.0
1676658000,0,2023-02-17 18:20:00,151.375,151.375,150.970001,151.012298,373006.0
1676658300,0,2023-02-17 18:25:00,151.020004,151.080001,150.850006,150.990005,540791.0
1676658600,0,2023-02-17 18:30:00,151.0,151.11,150.850006,151.100006,386951.0
1676658900,0,2023-02-17 18:35:00,151.101806,151.240005,151.070098,151.177703,357523.0
1676659200,0,2023-02-17 18:40:00,151.170104,151.294601,151.130004,151.219894,299906.0
1676659500,0,2023-02-17 18:45:00,151.214996,151.369995,151.190002,151.300003,297090.0
1676659800,0,2023-02-17 18:50:00,151.289993,151.389999,151.130096,151.190002,277265.0
1676660100,0,2023-02-17 18:55:00,151.189895,151.440002,151.11,151.440002,284840.0
1676660400,0,2023-02-17 19:00:00,151.434997,151.740005,151.429992,151.580001,577286.0
1676660700,0,2023-02-17 19:05:00,151.589996,151.629806,151.460006,151.464996,319911.0
1676661000,0,2023-02-17 19:10:00,151.470001,151.559997,151.339996,151.391006,316787.0
1676661300,0,2023-02-17 19:15:00,151.389999,151.600006,151.340698,151.508407,273963.0
1676661600,0,2023-02-17 19:20:00,151.509994,151.994995,151.5,151.934997,688547.0
1676661900,0,2023-02-17 19:25:00,151.940002,151.949996,151.619995,151.679992,464702.0
1676662200,0,2023-02-17 19:30:00,151.682998,152.050003,151.682998,152.050003,508591.0
1676662500,0,2023-02-17 19:35:00,152.044998,152.229995,152.009994,152.190994,589029.0
1676662800,0,2023-02-17 19:40:00,152.192703,152.199996,151.970001,151.979995,392530.0
1676663100,0,2023-02-17 19:45:00,151.990005,152.190002,151.9001,152.160003,367524.0
1676663400,0,2023-02-17 19:50:00,152.169998,152.309997,152.160003,152.179992,514894.0
1676663700,0,2023-02-17 19:55:00,152.190002,152.359893,152.169998,152.350097,564154.0
1676664000,0,2023-02-17 20:00:00,152.358901,152.630004,152.358901,152.412002,758917.0
1676664300,0,2023-02-17 20:05:00,152.419998,152.550003,152.130004,152.389999,600144.0
1676664600,0,2023-02-17 20:10:00,152.384994,152.419998,152.11,152.240493,479246.0
1676664900,0,2023-02-17 20:15:00,152.240005,152.369995,152.078598,152.220092,506762.0
1676665200,0,2023-02-17 20:20:00,152.228195,152.270004,151.9505,152.072006,588439.0
1676665500,0,2023-02-17 20:25:00,152.065002,152.25,151.929992,152.035003,392629.0
1676665800,0,2023-02-17 20:30:00,152.024993,152.320007,151.964996,152.280197,486450.0
1676666100,0,2023-02-17 20:35:00,152.279998,152.490005,152.100006,152.169998,686510.0
1676666400,0,2023-02-17 20:40:00,152.169998,152.289993,152.059997,152.175003,536225.0
1676666700,0,2023-02-17 20:45:00,152.175003,152.380004,152.080001,152.149993,785035.0
1676667000,0,2023-02-17 20:50:00,152.160003,152.440002,152.139999,152.205001,1104783.0
1676667300,0,2023-02-17 20:55:00,152.210006,152.550003,152.210006,152.539993,2564772.0
1676989800,0,2023-02-21 14:30:00,150.199996,150.75,150.080001,150.410003,2885199.0
1676990100,0,2023-02-21 14:35:00,150.404998,150.729995,150.25,150.529998,1385947.0
1676990400,0,2023-02-21 14:40:00,150.529998,151.139999,150.514999,151.089996,1085483.0
1676990700,0,2023-02-21 14:45:00,151.070007,151.300003,150.600006,150.720001,1300086.0
1676991000,0,2023-02-21 14:50:00,150.729995,150.830001,150.380004,150.759994,707396.0
1676991300,0,2023-02-21 14:55:00,150.755004,150.909301,150.199996,150.36,914244.0
1676991600,0,2023-02-21 15:00:00,150.36,150.61,150.139999,150.350006,896897.0
1676991900,0,2023-02-21 15:05:00,150.330001,150.350006,150.089996,150.169998,786891.0
1676992200,0,2023-02-21 15:10:00,150.160003,150.220397,149.759994,149.949996,1337750.0
1676992500,0,2023-02-21 15:15:00,149.949996,150.100006,149.740005,149.940002,881863.0
1676992800,0,2023-02-21 15:20:00,149.940002,149.990005,149.699996,149.800003,631440.0
1676993100,0,2023-02-21 15:25:00,149.794998,149.830001,149.649993,149.690795,588137.0
1676993400,0,2023-02-21 15:30:00,149.690002,149.979995,149.619995,149.835006,680841.0
1676993700,0,2023-02-21 15:35:00,149.835006,149.960006,149.600006,149.820007,554041.0
1676994000,0,2023-02-21 15:40:00,149.830001,150.300003,149.800003,150.050003,706918.0
1676994300,0,2023-02-21 15:45:00,150.039993,150.199996,149.75,149.800094,527813.0
1676994600,0,2023-02-21 15:50:00,149.805999,149.979995,149.759994,149.869995,425056.0
1676994900,0,2023-02-21 15:55:00,149.880004,150.070007,149.840103,149.911499,421096.0
1676995200,0,2023-02-21 16:00:00,149.929992,150.059997,149.860107,149.889999,396323.0
1676995500,0,2023-02-21 16:05:00,149.880004,149.880096,149.529998,149.544998,592966.0
1676995800,0,2023-02-21 16:10:00,149.549896,149.789901,149.509994,149.780593,423076.0
1676996100,0,2023-02-21 16:15:00,149.785003,149.845001,149.570007,149.580001,397279.0
1676996400,0,2023-02-21 16:20:00,149.580993,149.679992,149.470001,149.509994,553189.0
1676996700,0,2023-02-21 16:25:00,149.509994,149.628005,149.419998,149.509994,402161.0
1676997000,0,2023-02-21 16:30:00,149.505004,149.619995,149.36,149.449996,368149.0
1676997300,0,2023-02-21 16:35:00,149.445007,149.660003,149.445007,149.5027,406900.0
1676997600,0,2023-02-21 16:40:00,149.5,149.839996,149.449996,149.804992,426299.0
1676997900,0,2023-02-21 16:45:00,149.804992,149.940002,149.770004,149.86,394397.0
1676998200,0,2023-02-21 16:50:00,149.858795,149.86,149.570007,149.639999,351508.0
1676998500,0,2023-02-21 16:55:00,149.630004,149.845001,149.520004,149.800094,393294.0
1676998800,0,2023-02-21 17:00:00,149.800003,149.929992,149.740005,149.889999,479629.0
1676999100,0,2023-02-21 17:05:00,149.880004,149.990005,149.75,149.794998,368934.0
1676999400,0,2023-02-21 17:10:00,149.794006,149.849899,149.649993,149.759994,6917288.0
1676999700,0,2023-02-21 17:15:00,149.769897,149.809997,149.660003,149.770004,484507.0
1677000000,0,2023-02-21 17:20:00,149.774993,149.880096,149.710006,149.789993,326989.0
1677000300,0,2023-02-21 17:25:00,149.800003,149.809997,149.619995,149.682495,364928.0
1677000600,0,2023-02-21 17:30:00,149.690002,149.970001,149.660003,149.951995,285218.0
1677000900,0,2023-02-21 17:35:00,149.960006,150.065002,149.86,149.970001,361312.0
1677001200,0,2023-02-21 17:40:00,149.970397,150.080001,149.919998,149.949996,306471.0
1677001500,0,2023-02-21 17:45:00,149.949707,150.039993,149.86,150.009994,314320.0
1677001800,0,2023-02-21 17:50:00,150.000106,150.149993,149.979995,150.080001,269159.0
1677002100,0,2023-02-21 17:55:00,150.080001,150.089996,149.949996,150.020004,299346.0
1677002400,0,2023-02-21 18:00:00,150.009994,150.033401,149.929992,150.0,226267.0
1677002700,0,2023-02-21 18:05:00,149.994995,150.020004,149.820007,149.839706,266705.0
1677003000,0,2023-02-21 18:10:00,149.831604,149.839996,149.660003,149.690002,353119.0
1677003300,0,2023-02-21 18:15:00,149.679992,149.789993,149.619995,149.699996,289610.0
1677003600,0,2023-02-21 18:20:00,149.700103,149.779998,149.619995,149.619995,244652.0
1677003900,0,2023-02-21 18:25:00,149.630004,149.639999,149.309997,149.460006,792814.0
1677004200,0,2023-02-21 18:30:00,149.470001,149.479995,149.324996,149.369995,315744.0
1677004500,0,2023-02-21 18:35:00,149.369995,149.455001,149.350997,149.399993,283742.0
1677004800,0,2023-02-21 18:40:00,149.389999,149.559997,149.350006,149.529998,312117.0
1677005100,0,2023-02-21 18:45:00,149.539993,149.669998,149.440002,149.440093,292877.0
1677005400,0,2023-02-21 18:50:00,149.440093,149.449996,149.289993,149.377197,323764.0
1677005700,0,2023-02-21 18:55:00,149.369995,149.410003,149.309997,149.4039,246232.0
1677006000,0,2023-02-21 19:00:00,149.410003,149.410003,149.199996,149.280105,405504.0
1677006300,0,2023-02-21 19:05:00,149.279998,149.369995,149.229995,149.270095,252577.0
1677006600,0,2023-02-21 19:10:00,149.289993,149.300003,149.139999,149.240005,382258.0
1677006900,0,2023-02-21 19:15:00,149.25,149.279998,149.024993,149.0363,347949.0
1677007200,0,2023-02-21 19:20:00,149.029998,149.039993,148.919998,148.975006,695618.0
1677007500,0,2023-02-21 19:25:00,148.979995,149.115005,148.86,148.884994,497314.0
1677007800,0,2023-02-21 19:30:00,148.884994,149.179992,148.86,149.029998,471863.0
1677008100,0,2023-02-21 19:35:00,149.039993,149.070007,148.809997,148.940002,365034.0
1677008400,0,2023-02-21 19:40:00,148.940002,149.0,148.679992,148.971603,626470.0
1677008700,0,2023-02-21 19:45:00,148.985992,149.029998,148.837005,148.949996,346969.0
1677009000,0,2023-02-21 19:50:00,148.940002,148.940002,148.770095,148.811492,272315.0
1677009300,0,2023-02-21 19:55:00,148.815002,148.869995,148.565002,148.669998,542708.0
1677009600,0,2023-02-21 20:00:00,148.675003,148.929992,148.570007,148.929992,349039.0
1677009900,0,2023-02-21 20:05:00,148.929992,148.940002,148.630004,148.690002,449792.0
1677010200,0,2023-02-21 20:10:00,148.695007,148.740005,148.5,148.509994,444539.0
1677010500,0,2023-02-21 20:15:00,148.520004,148.580001,148.404998,148.470001,487641.0
1677010800,0,2023-02-21 20:20:00,148.473907,148.690002,148.410003,148.654998,487582.0
1677011100,0,2023-02-21 20:25:00,148.654998,148.669998,148.514999,148.589996,414705.0
1677011400,0,2023-02-21 20:30:00,148.589996,148.830001,148.574996,148.733993,636016.0
1677011700,0,2023-02-21 20:35:00,148.735,148.738006,148.445007,148.544998,531120.0
1677012000,0,2023-02-21 20:40:00,148.550003,148.660003,148.460006,148.639999,551969.0
1677012300,0,2023-02-21 20:45:00,148.639999,148.86,148.625,148.815002,685170.0
1677012600,0,2023-02-21 20:50:00,148.830001,148.940002,148.550003,148.710006,1284430.0
1677012900,0,2023-02-21 20:55:00,148.720001,148.830001,148.410003,148.479995,2568729.0
1677076200,0,2023-02-22 14:30:00,148.869995,149.5,148.660003,148.815002,2656748.0
1677076500,0,2023-02-22 14:35:00,148.815002,148.815002,148.235,148.409896,1225583.0
1677076800,0,2023-02-22 14:40:00,148.410003,148.558303,148.139999,148.229995,945607.0
1677077100,0,2023-02-22 14:45:00,148.259994,148.679992,148.149993,148.494995,1228184.0
1677077400,0,2023-02-22 14:50:00,148.494995,148.539993,147.970001,148.220001,1116117.0
1677077700,0,2023-02-22 14:55:00,148.240005,148.25,147.86,147.929992,712531.0
1677078000,0,2023-02-22 15:00:00,147.929992,148.014694,147.589996,147.880004,957377.0
1677078300,0,2023-02-22 15:05:00,147.880004,148.210006,147.86,147.910003,640935.0
1677078600,0,2023-02-22 15:10:00,147.895492,147.910003,147.350006,147.479995,826940.0
1677078900,0,2023-02-22 15:15:00,147.490005,147.529998,147.179992,147.282592,749826.0
1677079200,0,2023-02-22 15:20:00,147.289993,147.866897,147.289993,147.800003,585967.0
1677079500,0,2023-02-22 15:25:00,147.800003,147.979995,147.490005,147.490005,615199.0
1677079800,0,2023-02-22 15:30:00,147.479995,147.539993,147.160003,147.300003,683015.0
1677080100,0,2023-02-22 15:35:00,147.304992,147.735,147.301696,147.561203,459683.0
1677080400,0,2023-02-22 15:40:00,147.576995,147.839996,147.576995,147.839996,424924.0
1677080700,0,2023-02-22 15:45:00,147.839996,148.019805,147.789993,147.851898,453976.0
1677081000,0,2023-02-22 15:50:00,147.86,148.169998,147.779998,148.093505,396612.0
1677081300,0,2023-02-22 15:55:00,148.098403,148.399993,148.080001,148.140106,533634.0
1677081600,0,2023-02-22 16:00:00,148.149993,148.279998,148.070007,148.089904,363544.0
1677081900,0,2023-02-22 16:05:00,148.080001,148.229995,147.960006,148.11,305106.0
1677082200,0,2023-02-22 16:10:00,148.119995,148.139999,147.845001,147.910003,282466.0
1677082500,0,2023-02-22 16:15:00,147.919998,147.919998,147.699996,147.800003,299686.0
1677082800,0,2023-02-22 16:20:00,147.800003,148.119995,147.800003,148.030105,377347.0
1677083100,0,2023-02-22 16:25:00,148.039993,148.059906,147.770004,147.86,343316.0
1677083400,0,2023-02-22 16:30:00,147.880004,148.239898,147.809997,148.221496,345257.0
1677083700,0,2023-02-22 16:35:00,148.229995,148.320007,147.809997,147.843994,392208.0
1677084000,0,2023-02-22 16:40:00,147.850006,148.119903,147.759994,148.104904,302703.0
1677084300,0,2023-02-22 16:45:00,148.104995,148.149993,147.690002,147.706405,314780.0
1677084600,0,2023-02-22 16:50:00,147.710098,147.960006,147.694,147.789993,288042.0
1677084900,0,2023-02-22 16:55:00,147.800003,148.11,147.759994,148.063995,239379.0
1677085200,0,2023-02-22 17:00:00,148.080001,148.080001,147.861999,147.960006,196201.0
1677085500,0,2023-02-22 17:05:00,147.965499,148.199996,147.965499,148.080001,219881.0
1677085800,0,2023-02-22 17:10:00,148.070007,148.080093,147.839996,147.899993,236868.0
1677086100,0,2023-02-22 17:15:00,147.909896,148.320007,147.909896,148.310104,365663.0
1677086400,0,2023-02-22 17:20:00,148.320007,148.339996,148.190002,148.257797,305569.0
1677086700,0,2023-02-22 17:25:00,148.279998,148.339996,148.11,148.110107,223908.0
1677087000,0,2023-02-22 17:30:00,148.122192,148.479995,148.122192,148.350097,342136.0
1677087300,0,2023-02-22 17:35:00,148.369293,148.830001,148.330001,148.820007,889900.0
1677087600,0,2023-02-22 17:40:00,148.828002,149.050003,148.75,149.0,766443.0
1677087900,0,2023-02-22 17:45:00,149.009994,149.11,148.820007,148.930099,713099.0
1677088200,0,2023-02-22 17:50:00,148.932998,149.009994,148.809997,148.969406,386143.0
1677088500,0,2023-02-22 17:55:00,148.960006,148.990005,148.869995,148.929992,273832.0
1677088800,0,2023-02-22 18:00:00,148.925003,149.039993,148.764495,148.899993,462957.0
1677089100,0,2023-02-22 18:05:00,148.899993,149.309997,148.899993,149.270004,472245.0
1677089400,0,2023-02-22 18:10:00,149.279998,149.320007,149.009994,149.11,417234.0
1677089700,0,2023-02-22 18:15:00,149.119995,149.169998,149.050003,149.115005,229921.0
1677090000,0,2023-02-22 18:20:00,149.115005,149.199996,149.039993,149.162704,241820.0
1677090300,0,2023-02-22 18:25:00,149.160003,149.429992,149.139999,149.375,397504.0
1677090600,0,2023-02-22 18:30:00,149.380004,149.413406,149.020004,149.110107,359206.0
1677090900,0,2023-02-22 18:35:00,149.118698,149.139999,148.929992,149.139495,322158.0
1677091200,0,2023-02-22 18:40:00,149.139999,149.300003,149.139999,149.289993,229038.0
1677091500,0,2023-02-22 18:45:00,149.2901,149.320007,149.080001,149.256301,292937.0
1677091800,0,2023-02-22 18:50:00,149.25,149.259994,148.950103,149.020004,263519.0
1677092100,0,2023-02-22 18:55:00,149.029998,149.279998,149.020004,149.169906,314135.0
1677092400,0,2023-02-22 19:00:00,149.169998,149.5,148.570007,149.410003,1210020.0
1677092700,0,2023-02-22 19:05:00,149.419998,149.949996,149.149993,149.589996,1013044.0
1677093000,0,2023-02-22 19:10:00,149.589996,149.789993,148.895004,149.160003,768782.0
1677093300,0,2023-02-22 19:15:00,149.160003,149.36,148.720001,149.320007,695404.0
1677093600,0,2023-02-22 19:20:00,149.330001,149.529998,148.970001,149.059997,492789.0
1677093900,0,2023-02-22 19:25:00,149.080001,149.190002,148.899993,148.960006,426703.0
1677094200,0,2023-02-22 19:30:00,148.960006,148.970001,148.509994,148.679992,575926.0
1677094500,0,2023-02-22 19:35:00,148.690002,149.009994,148.630004,148.740005,466126.0
1677094800,0,2023-02-22 19:40:00,148.740005,148.839706,148.449996,148.779998,472011.0
1677095100,0,2023-02-22 19:45:00,148.779998,149.080001,148.520004,149.039993,426555.0
1677095400,0,2023-02-22 19:50:00,149.029998,149.089996,148.630004,148.660003,619070.0
1677095700,0,2023-02-22 19:55:00,148.640106,148.640106,148.259994,148.369995,482885.0
1677096000,0,2023-02-22 20:00:00,148.369995,148.509994,148.210006,148.345794,514875.0
1677096300,0,2023-02-22 20:05:00,148.350006,148.524993,148.279998,148.518203,540968.0
1677096600,0,2023-02-22 20:10:00,148.509994,148.679992,148.369995,148.445007,487104.0
1677096900,0,2023-02-22 20:15:00,148.440994,148.733306,148.369995,148.519897,430772.0
1677097200,0,2023-02-22 20:20:00,148.520004,148.769897,148.36,148.710006,395648.0
1677097500,0,2023-02-22 20:25:00,148.699996,148.809997,148.380004,148.380004,443691.0
1677097800,0,2023-02-22 20:30:00,148.384994,148.580001,148.270004,148.550003,436902.0
1677098100,0,2023-02-22 20:35:00,148.539993,148.649993,148.276,148.339996,475531.0
1677098400,0,2023-02-22 20:40:00,148.350006,148.630004,148.289993,148.395004,577473.0
1677098700,0,2023-02-22 20:45:00,148.399993,148.630004,148.259994,148.509994,598972.0
1677099000,0,2023-02-22 20:50:00,148.490005,148.649993,148.184997,148.509994,879721.0
1677099300,0,2023-02-22 20:55:00,148.509994,149.009994,148.335006,148.929992,1895177.0
1677162600,0,2023-02-23 14:30:00,150.089996,150.339996,149.639999,149.690002,2535962.0
1677162900,0,2023-02-23 14:35:00,149.690002,149.779998,149.365997,149.455001,845033.0
1677163200,0,2023-02-23 14:40:00,149.459701,149.735397,149.369995,149.729995,867232.0
1677163500,0,2023-02-23 14:45:00,149.740005,150.070007,149.479995,149.979995,1186892.0
1677163800,0,2023-02-23 14:50:00,149.990005,150.070007,149.699996,149.899993,815305.0
1677164100,0,2023-02-23 14:55:00,149.910003,149.949996,149.520004,149.580001,698552.0
1677164400,0,2023-02-23 15:00:00,149.580001,149.789993,149.270004,149.300003,692880.0
1677164700,0,2023-02-23 15:05:00,149.289993,149.349899,148.899993,149.130004,892322.0
1677165000,0,2023-02-23 15:10:00,149.139999,149.139999,148.770004,149.0,808192.0
1677165300,0,2023-02-23 15:15:00,149.005004,149.023895,148.815002,148.869903,564783.0
1677165600,0,2023-02-23 15:20:00,148.880004,149.020004,148.75,148.949996,587690.0
1677165900,0,2023-02-23 15:25:00,148.949905,149.039993,148.720092,148.849899,553476.0
1677166200,0,2023-02-23 15:30:00,148.835006,148.949905,148.380004,148.910003,770690.0
1677166500,0,2023-02-23 15:35:00,148.910003,149.039901,148.809005,148.86,588287.0
1677166800,0,2023-02-23 15:40:00,148.839996,148.839996,148.399993,148.399993,528371.0
1677167100,0,2023-02-23 15:45:00,148.399993,148.429992,147.729995,147.769897,922657.0
1677167400,0,2023-02-23 15:50:00,147.759994,147.940002,147.670104,147.889999,695023.0
1677167700,0,2023-02-23 15:55:00,147.898193,148.080001,147.759994,147.979995,546647.0
1677168000,0,2023-02-23 16:00:00,147.970001,148.25,147.919998,148.130004,495699.0
1677168300,0,2023-02-23 16:05:00,148.130004,148.160003,147.940002,148.11,379850.0
1677168600,0,2023-02-23 16:10:00,148.089996,148.130004,148.010101,148.085006,634742.0
1677168900,0,2023-02-23 16:15:00,148.100006,148.160003,147.860702,147.869995,413575.0
1677169200,0,2023-02-23 16:20:00,147.869995,147.919006,147.734497,147.779907,459135.0
1677169500,0,2023-02-23 16:25:00,147.785003,147.884994,147.649993,147.809997,499966.0
1677169800,0,2023-02-23 16:30:00,147.820007,147.949996,147.740005,147.940002,370416.0
1677170100,0,2023-02-23 16:35:00,147.949996,147.990005,147.729995,147.794998,407589.0
1677170400,0,2023-02-23 16:40:00,147.779998,147.811599,147.490005,147.529998,700058.0
1677170700,0,2023-02-23 16:45:00,147.520004,147.720001,147.5,147.585006,410691.0
1677171000,0,2023-02-23 16:50:00,147.570495,147.809997,147.470001,147.699996,553112.0
1677171300,0,2023-02-23 16:55:00,147.695007,147.815002,147.490005,147.520004,564011.0
1677171600,0,2023-02-23 17:00:00,147.529998,147.570007,147.240005,147.359207,576490.0
1677171900,0,2023-02-23 17:05:00,147.369903,147.509994,147.309997,147.429992,296781.0
1677172200,0,2023-02-23 17:10:00,147.434997,147.509994,147.330001,147.458206,343711.0
1677172500,0,2023-02-23 17:15:00,147.455001,147.669998,147.429992,147.470001,330492.0
1677172800,0,2023-02-23 17:20:00,147.460006,147.679992,147.393295,147.640106,339811.0
1677173100,0,2023-02-23 17:25:00,147.645004,147.680099,147.440002,147.466598,1010218.0
1677173400,0,2023-02-23 17:30:00,147.460006,147.740005,147.429992,147.696792,296910.0
1677173700,0,2023-02-23 17:35:00,147.690002,147.820007,147.580001,147.600006,297021.0
1677174000,0,2023-02-23 17:40:00,147.595001,147.720092,147.429992,147.699996,480113.0
1677174300,0,2023-02-23 17:45:00,147.690002,147.740005,147.529998,147.585006,227828.0
1677174600,0,2023-02-23 17:50:00,147.585006,147.705001,147.539993,147.562606,215127.0
1677174900,0,2023-02-23 17:55:00,147.570007,147.779998,147.5,147.729995,276662.0
1677175200,0,2023-02-23 18:00:00,147.740005,147.809997,147.429992,147.701995,519521.0
1677175500,0,2023-02-23 18:05:00,147.721206,147.809997,147.589996,147.669998,256677.0
1677175800,0,2023-02-23 18:10:00,147.669998,147.729995,147.578994,147.619995,198080.0
1677176100,0,2023-02-23 18:15:00,147.61,147.830001,147.529998,147.810104,248093.0
1677176400,0,2023-02-23 18:20:00,147.809997,147.820007,147.619995,147.669998,244612.0
1677176700,0,2023-02-23 18:25:00,147.669998,147.835006,147.600006,147.792999,230434.0
1677177000,0,2023-02-23 18:30:00,147.800003,147.809997,147.649993,147.729995,236945.0
1677177300,0,2023-02-23 18:35:00,147.725006,147.839996,147.654998,147.824996,270295.0
1677177600,0,2023-02-23 18:40:00,147.824996,148.130004,147.808395,147.974197,446388.0
1677177900,0,2023-02-23 18:45:00,147.970001,148.36,147.919998,148.339996,435504.0
1677178200,0,2023-02-23 18:50:00,148.350006,148.399993,148.164993,148.164993,358988.0
1677178500,0,2023-02-23 18:55:00,148.179992,148.279998,148.014999,148.198593,340919.0
1677178800,0,2023-02-23 19:00:00,148.190002,148.259994,148.050003,148.196594,238528.0
1677179100,0,2023-02-23 19:05:00,148.199996,148.419998,148.190002,148.350006,234414.0
1677179400,0,2023-02-23 19:10:00,148.36,148.630004,148.289993,148.580001,427672.0
1677179700,0,2023-02-23 19:15:00,148.589996,149.169998,148.589996,149.100006,961879.0
1677180000,0,2023-02-23 19:20:00,149.11,149.246994,149.0,149.119995,439127.0
1677180300,0,2023-02-23 19:25:00,149.130004,149.279998,149.080001,149.199996,432217.0
1677180600,0,2023-02-23 19:30:00,149.220001,149.660003,149.220001,149.550003,729590.0
1677180900,0,2023-02-23 19:35:00,149.554992,149.649993,149.449996,149.484497,455781.0
1677181200,0,2023-02-23 19:40:00,149.490005,149.559997,149.309997,149.419998,300280.0
1677181500,0,2023-02-23 19:45:00,149.419998,149.509994,149.220001,149.304992,396741.0
1677181800,0,2023-02-23 19:50:00,149.300003,149.36,149.125,149.289993,295339.0
1677182100,0,2023-02-23 19:55:00,149.289993,149.309997,149.104995,149.25,332793.0
1677182400,0,2023-02-23 20:00:00,149.240005,149.550003,149.240005,149.539993,414079.0
1677182700,0,2023-02-23 20:05:00,149.539993,149.630004,149.300003,149.350006,454158.0
1677183000,0,2023-02-23 20:10:00,149.369995,149.705993,149.309997,149.689895,426476.0
1677183300,0,2023-02-23 20:15:00,149.690002,149.759994,149.539993,149.559997,477710.0
1677183600,0,2023-02-23 20:20:00,149.559997,149.720001,149.479995,149.667098,383213.0
1677183900,0,2023-02-23 20:25:00,149.662002,149.86,149.565002,149.794998,421970.0
1677184200,0,2023-02-23 20:30:00,149.794998,149.929992,149.725997,149.8376,660972.0
1677184500,0,2023-02-23 20:35:00,149.830001,149.86,149.710006,149.75,435295.0
1677184800,0,2023-02-23 20:40:00,149.757995,149.8199,149.634796,149.785003,548498.0
1677185100,0,2023-02-23 20:45:00,149.779998,149.789993,149.550003,149.664993,591843.0
1677185400,0,2023-02-23 20:50:00,149.664993,149.800003,149.410003,149.469192,886852.0
1677185700,0,2023-02-23 20:55:00,149.479995,149.61,149.330001,149.419998,1660580.0
1677249000,0,2023-02-24 14:30:00,147.11,147.190002,146.630004,146.940002,2719530.0
1677249300,0,2023-02-24 14:35:00,146.960006,147.123199,146.75,147.050003,1042362.0
1677249600,0,2023-02-24 14:40:00,147.059997,147.160003,146.649993,146.689895,1218020.0
1677249900,0,2023-02-24 14:45:00,146.679992,146.679992,146.270004,146.419998,1108072.0
1677250200,0,2023-02-24 14:50:00,146.429992,146.440002,146.179992,146.300003,861690.0
1677250500,0,2023-02-24 14:55:00,146.320007,146.570007,146.119995,146.410003,984664.0
1677250800,0,2023-02-24 15:00:00,146.399993,146.770004,146.25,146.559997,1266808.0
1677251100,0,2023-02-24 15:05:00,146.570007,146.910003,146.320007,146.440002,1097339.0
1677251400,0,2023-02-24 15:10:00,146.440002,146.464996,146.270004,146.410003,728990.0
1677251700,0,2023-02-24 15:15:00,146.427093,146.470001,146.220001,146.335006,801232.0
1677252000,0,2023-02-24 15:20:00,146.339996,146.495101,146.195007,146.264999,756570.0
1677252300,0,2023-02-24 15:25:00,146.270004,146.399993,146.220001,146.289993,606720.0
1677252600,0,2023-02-24 15:30:00,146.289993,146.345001,146.059997,146.339996,915458.0
1677252900,0,2023-02-24 15:35:00,146.339996,146.479904,146.145004,146.264999,486342.0
1677253200,0,2023-02-24 15:40:00,146.259994,146.276504,146.023406,146.240005,713056.0
1677253500,0,2023-02-24 15:45:00,146.25,146.36,146.100006,146.11,492073.0
1677253800,0,2023-02-24 15:50:00,146.11,146.149993,145.949996,146.039993,832007.0
1677254100,0,2023-02-24 15:55:00,146.020004,146.1884,145.955001,146.089996,571809.0
1677254400,0,2023-02-24 16:00:00,146.100006,146.160003,146.0,146.039993,180388.0
1677254700,0,2023-02-24 16:05:00,145.975006,146.119598,145.914993,146.039901,934044.0
1677255000,0,2023-02-24 16:10:00,146.029998,146.1109,145.869995,145.919998,376299.0
1677255300,0,2023-02-24 16:15:00,145.929992,146.190002,145.910003,146.039901,478078.0
1677255600,0,2023-02-24 16:20:00,146.039993,146.320007,146.0,146.240005,473528.0
1677255900,0,2023-02-24 16:25:00,146.240005,146.580001,146.220001,146.389999,563162.0
1677256200,0,2023-02-24 16:30:00,146.399993,146.509994,146.240005,146.300003,441803.0
1677256500,0,2023-02-24 16:35:00,146.300003,146.339996,146.11,146.179992,414483.0
1677256800,0,2023-02-24 16:40:00,146.169998,146.529998,146.160003,146.404205,385663.0
1677257100,0,2023-02-24 16:45:00,146.413894,146.710403,146.399993,146.660003,540644.0
1677257400,0,2023-02-24 16:50:00,146.660003,146.899993,146.440002,146.483901,477930.0
1677257700,0,2023-02-24 16:55:00,146.483306,146.550003,146.279998,146.415298,407510.0
1677258000,0,2023-02-24 17:00:00,146.414993,146.509994,146.199996,146.211303,320651.0
1677258300,0,2023-02-24 17:05:00,146.220001,146.259994,146.11,146.225006,378720.0
1677258600,0,2023-02-24 17:10:00,146.229995,146.36,146.130004,146.348495,317947.0
1677258900,0,2023-02-24 17:15:00,146.350006,146.369903,146.059997,146.139999,392639.0
1677259200,0,2023-02-24 17:20:00,146.137603,146.270004,146.089996,146.195007,280054.0
1677259500,0,2023-02-24 17:25:00,146.190002,146.339996,146.080001,146.251007,336084.0
1677259800,0,2023-02-24 17:30:00,146.259994,146.438201,146.119995,146.137603,340006.0
1677260100,0,2023-02-24 17:35:00,146.134994,146.259994,146.059997,146.081405,258721.0
1677260400,0,2023-02-24 17:40:00,146.070007,146.089996,145.955001,146.009994,347167.0
1677260700,0,2023-02-24 17:45:00,146.005996,146.020004,145.880004,145.919998,389588.0
1677261000,0,2023-02-24 17:50:00,145.910003,146.024993,145.889999,145.994995,278520.0
1677261300,0,2023-02-24 17:55:00,145.994995,146.020004,145.929992,145.979995,274899.0
1677261600,0,2023-02-24 18:00:00,145.979995,146.11,145.940002,145.951995,314683.0
1677261900,0,2023-02-24 18:05:00,145.949996,145.949996,145.720199,145.774993,459921.0
1677262200,0,2023-02-24 18:10:00,145.770004,145.910003,145.75,145.854995,350973.0
1677262500,0,2023-02-24 18:15:00,145.865005,145.974304,145.830001,145.940002,383246.0
1677262800,0,2023-02-24 18:20:00,145.940002,146.279998,145.929992,146.239898,472353.0
1677263100,0,2023-02-24 18:25:00,146.25,146.359497,146.190002,146.214996,386625.0
1677263400,0,2023-02-24 18:30:00,146.220001,146.222503,145.889999,146.049896,363477.0
1677263700,0,2023-02-24 18:35:00,146.050003,146.169998,146.029998,146.089996,262726.0
1677264000,0,2023-02-24 18:40:00,146.089996,146.139999,145.929992,146.0,358104.0
1677264300,0,2023-02-24 18:45:00,146.0,146.029998,145.895004,145.970001,509844.0
1677264600,0,2023-02-24 18:50:00,145.970001,146.229995,145.960006,146.200897,293827.0
1677264900,0,2023-02-24 18:55:00,146.201904,146.240005,146.009994,146.100006,281008.0
1677265200,0,2023-02-24 19:00:00,146.100006,146.270004,145.979995,146.199996,421046.0
1677265500,0,2023-02-24 19:05:00,146.220001,146.36,146.190002,146.240005,391036.0
1677265800,0,2023-02-24 19:10:00,146.229995,146.244995,146.0,146.119995,284776.0
1677266100,0,2023-02-24 19:15:00,146.139999,146.369995,146.130004,146.302505,327249.0
1677266400,0,2023-02-24 19:20:00,146.303497,146.309997,145.929992,146.160003,463297.0
1677266700,0,2023-02-24 19:25:00,146.149993,146.279998,146.104598,146.11,280164.0
1677267000,0,2023-02-24 19:30:00,146.119995,146.149993,145.960006,146.009994,315009.0
1677267300,0,2023-02-24 19:35:00,146.005004,146.045501,145.940002,145.985992,296602.0
1677267600,0,2023-02-24 19:40:00,145.990005,146.020004,145.770004,145.850006,435437.0
1677267900,0,2023-02-24 19:45:00,145.8479,146.25,145.809997,146.220001,482281.0
1677268200,0,2023-02-24 19:50:00,146.214996,146.330001,146.160003,146.274993,460433.0
1677268500,0,2023-02-24 19:55:00,146.279998,146.619995,146.220001,146.5,718417.0
1677268800,0,2023-02-24 20:00:00,146.511901,146.690002,146.210006,146.2789,507452.0
1677269100,0,2023-02-24 20:05:00,146.274993,146.449996,146.220092,146.419998,371039.0
1677269400,0,2023-02-24 20:10:00,146.419998,146.479995,146.240005,146.25,482136.0
1677269700,0,2023-02-24 20:15:00,146.259994,146.320007,146.149993,146.3087,485051.0
1677270000,0,2023-02-24 20:20:00,146.309997,146.460006,146.286605,146.389892,410772.0
1677270300,0,2023-02-24 20:25:00,146.395904,146.449996,146.11,146.119995,454319.0
1677270600,0,2023-02-24 20:30:00,146.115005,146.190002,146.009994,146.029998,636883.0
1677270900,0,2023-02-24 20:35:00,146.020004,146.039993,145.869995,145.934997,601768.0
1677271200,0,2023-02-24 20:40:00,145.919998,146.070007,145.850006,146.029998,841434.0
1677271500,0,2023-02-24 20:45:00,146.020004,146.190002,145.919998,146.080001,792935.0
1677271800,0,2023-02-24 20:50:00,146.080001,146.36,145.804992,146.350006,1722263.0
1677272100,0,2023-02-24 20:55:00,146.350006,146.800003,146.350006,146.710006,2522749.0
1677508200,0,2023-02-27 14:30:00,147.710006,148.369995,147.699996,148.130004,2259226.0
1677508500,0,2023-02-27 14:35:00,148.149993,148.354202,147.810104,147.925994,996867.0
1677508800,0,2023-02-27 14:40:00,147.946502,148.380004,147.86,148.11,769263.0
1677509100,0,2023-02-27 14:45:00,148.11,148.440002,147.875,148.270004,785763.0
1677509400,0,2023-02-27 14:50:00,148.279998,148.419998,148.070007,148.199996,705815.0
1677509700,0,2023-02-27 14:55:00,148.210006,148.559997,148.179992,148.529998,762819.0
1677510000,0,2023-02-27 15:00:00,148.524993,148.600006,148.240005,148.559997,787003.0
1677510300,0,2023-02-27 15:05:00,148.570007,149.020004,148.470001,148.917602,734999.0
1677510600,0,2023-02-27 15:10:00,148.929901,149.009994,148.75,148.985,682046.0
1677510900,0,2023-02-27 15:15:00,148.990005,149.149993,148.86,148.990005,635256.0
1677511200,0,2023-02-27 15:20:00,148.992599,149.0,148.710006,148.919998,519660.0
1677511500,0,2023-02-27 15:25:00,148.940002,149.169998,148.690002,148.710006,603086.0
1677511800,0,2023-02-27 15:30:00,148.720001,148.759002,148.5,148.669998,612558.0
1677512100,0,2023-02-27 15:35:00,148.677001,148.693893,148.020004,148.11,654013.0
1677512400,0,2023-02-27 15:40:00,148.089996,148.11,147.779998,148.082901,823404.0
1677512700,0,2023-02-27 15:45:00,148.089996,148.189895,147.910003,148.089996,586607.0
1677513000,0,2023-02-27 15:50:00,148.080093,148.179992,147.924606,148.080001,443332.0
1677513300,0,2023-02-27 15:55:00,148.059997,148.179992,147.870101,148.169998,615163.0
1677513600,0,2023-02-27 16:00:00,148.164993,148.25,147.970001,147.987899,507650.0
1677513900,0,2023-02-27 16:05:00,147.990005,148.080001,147.789993,147.967193,428939.0
1677514200,0,2023-02-27 16:10:00,147.970001,148.070007,147.600006,147.729995,676078.0
1677514500,0,2023-02-27 16:15:00,147.720001,147.889999,147.570098,147.729995,396570.0
1677514800,0,2023-02-27 16:20:00,147.740005,147.960006,147.718795,147.789993,397868.0
1677515100,0,2023-02-27 16:25:00,147.779998,147.904998,147.679992,147.849899,345276.0
1677515400,0,2023-02-27 16:30:00,147.850006,147.929306,147.449996,147.580001,1226060.0
1677515700,0,2023-02-27 16:35:00,147.580001,147.830001,147.529998,147.828903,252126.0
1677516000,0,2023-02-27 16:40:00,147.830001,147.830001,147.700103,147.729995,271058.0
1677516300,0,2023-02-27 16:45:00,147.740005,147.949996,147.669998,147.899993,321314.0
1677516600,0,2023-02-27 16:50:00,147.889999,147.959899,147.809906,147.929992,237651.0
1677516900,0,2023-02-27 16:55:00,147.929992,147.970001,147.839996,147.929992,206776.0
1677517200,0,2023-02-27 17:00:00,147.949996,147.964996,147.744995,147.929992,254512.0
1677517500,0,2023-02-27 17:05:00,147.910003,147.914993,147.710006,147.755004,235851.0
1677517800,0,2023-02-27 17:10:00,147.764999,147.979995,147.679992,147.929992,321236.0
1677518100,0,2023-02-27 17:15:00,147.938293,148.039993,147.932006,147.970001,297724.0
1677518400,0,2023-02-27 17:20:00,147.970001,148.009994,147.75,147.970092,298771.0
1677518700,0,2023-02-27 17:25:00,147.970001,148.160003,147.970001,148.100006,319002.0
1677519000,0,2023-02-27 17:30:00,148.100006,148.345001,148.100006,148.259994,444586.0
1677519300,0,2023-02-27 17:35:00,148.259994,148.289993,148.11,148.139999,311828.0
1677519600,0,2023-02-27 17:40:00,148.139999,148.179992,147.957,148.050003,335944.0
1677519900,0,2023-02-27 17:45:00,148.059997,148.190002,148.0,148.157897,247814.0
1677520200,0,2023-02-27 17:50:00,148.1501,148.289993,148.1501,148.279998,328972.0
1677520500,0,2023-02-27 17:55:00,148.279998,148.449996,148.279998,148.350006,370834.0
1677520800,0,2023-02-27 18:00:00,148.340103,148.490005,148.279998,148.470001,307164.0
1677521100,0,2023-02-27 18:05:00,148.470001,148.5,148.330001,148.460006,286743.0
1677521400,0,2023-02-27 18:10:00,148.460006,148.509994,148.419998,148.478302,266824.0
1677521700,0,2023-02-27 18:15:00,148.470001,148.649993,148.449996,148.550003,375595.0
1677522000,0,2023-02-27 18:20:00,148.550003,148.580001,148.382003,148.419998,300132.0
1677522300,0,2023-02-27 18:25:00,148.414993,148.520004,148.337997,148.455001,252994.0
1677522600,0,2023-02-27 18:30:00,148.470001,148.529998,148.264999,148.354995,244175.0
1677522900,0,2023-02-27 18:35:00,148.36,148.449996,148.235,148.365005,246609.0
1677523200,0,2023-02-27 18:40:00,148.389999,148.399993,148.169998,148.179992,282000.0
1677523500,0,2023-02-27 18:45:00,148.184997,148.190002,148.050094,148.095001,298792.0
1677523800,0,2023-02-27 18:50:00,148.104995,148.279998,148.095001,148.229995,256464.0
1677524100,0,2023-02-27 18:55:00,148.220001,148.479995,148.205505,148.479995,444210.0
1677524400,0,2023-02-27 19:00:00,148.479995,148.690002,148.419998,148.580001,663983.0
1677524700,0,2023-02-27 19:05:00,148.580001,148.690002,148.520004,148.649993,445264.0
1677525000,0,2023-02-27 19:10:00,148.649993,148.7901,148.622299,148.634994,331133.0
1677525300,0,2023-02-27 19:15:00,148.630004,148.639999,148.330001,148.399993,526864.0
1677525600,0,2023-02-27 19:20:00,148.410003,148.429992,148.279998,148.309997,291151.0
1677525900,0,2023-02-27 19:25:00,148.309997,148.460006,148.264999,148.410003,262094.0
1677526200,0,2023-02-27 19:30:00,148.404998,148.479904,148.369995,148.470001,229081.0
1677526500,0,2023-02-27 19:35:00,148.470001,148.589996,148.419998,148.460006,323601.0
1677526800,0,2023-02-27 19:40:00,148.470001,148.5,148.119995,148.259994,437666.0
1677527100,0,2023-02-27 19:45:00,148.256698,148.270004,148.080001,148.186798,327657.0
1677527400,0,2023-02-27 19:50:00,148.169998,148.190399,148.080001,148.169998,230213.0
1677527700,0,2023-02-27 19:55:00,148.169998,148.199996,148.059997,148.060104,265356.0
1677528000,0,2023-02-27 20:00:00,148.059997,148.214996,147.990005,148.059997,382328.0
1677528300,0,2023-02-27 20:05:00,148.059997,148.11,147.910003,147.960006,387250.0
1677528600,0,2023-02-27 20:10:00,147.949996,148.149993,147.854995,148.11,391351.0
1677528900,0,2023-02-27 20:15:00,148.119995,148.139999,147.910003,148.090698,406774.0
1677529200,0,2023-02-27 20:20:00,148.089996,148.119995,147.970001,148.089996,292504.0
1677529500,0,2023-02-27 20:25:00,148.108398,148.179992,148.009994,148.1501,293098.0
1677529800,0,2023-02-27 20:30:00,148.158905,148.169998,147.940002,148.085006,603171.0
1677530100,0,2023-02-27 20:35:00,148.089996,148.099899,147.720092,147.820007,521068.0
1677530400,0,2023-02-27 20:40:00,147.820007,148.009994,147.729995,147.889999,639948.0
1677530700,0,2023-02-27 20:45:00,147.892501,148.070007,147.800003,147.830001,677240.0
1677531000,0,2023-02-27 20:50:00,147.839996,147.990005,147.699996,147.824798,737089.0
1677531300,0,2023-02-27 20:55:00,147.824996,147.960006,147.710006,147.919998,1748511.0
1677594600,0,2023-02-28 14:30:00,147.050003,147.380004,146.830001,146.985,2376648.0
1677594900,0,2023-02-28 14:35:00,146.971405,147.299102,146.889999,147.298995,701854.0
1677595200,0,2023-02-28 14:40:00,147.299896,147.568405,147.210098,147.440002,720376.0
1677595500,0,2023-02-28 14:45:00,147.445007,147.729995,147.309997,147.345596,737483.0
1677595800,0,2023-02-28 14:50:00,147.350006,147.779998,147.309997,147.693206,649157.0
1677596100,0,2023-02-28 14:55:00,147.699203,147.759994,147.539993,147.710006,723710.0
1677596400,0,2023-02-28 15:00:00,147.710006,147.970001,147.61,147.86,866243.0
1677596700,0,2023-02-28 15:05:00,147.869995,148.0,147.729995,147.779998,737999.0
1677597000,0,2023-02-28 15:10:00,147.789993,147.809997,147.369995,147.700103,756008.0
1677597300,0,2023-02-28 15:15:00,147.699996,147.744995,147.389999,147.524993,440010.0
1677597600,0,2023-02-28 15:20:00,147.520004,147.619995,147.339996,147.436492,510528.0
1677597900,0,2023-02-28 15:25:00,147.419998,147.520004,147.100006,147.259994,591539.0
1677598200,0,2023-02-28 15:30:00,147.264999,147.300003,147.080001,147.250106,487756.0
1677598500,0,2023-02-28 15:35:00,147.259994,147.539901,147.190093,147.440002,454611.0
1677598800,0,2023-02-28 15:40:00,147.449996,147.669998,147.340896,147.494995,529168.0
1677599100,0,2023-02-28 15:45:00,147.479995,147.61,147.229995,147.331695,432632.0
1677599400,0,2023-02-28 15:50:00,147.339996,147.440002,147.141601,147.389999,372043.0
1677599700,0,2023-02-28 15:55:00,147.395004,147.574996,147.330001,147.520004,324565.0
1677600000,0,2023-02-28 16:00:00,147.529998,147.850006,147.513595,147.732498,427311.0
1677600300,0,2023-02-28 16:05:00,147.740005,148.009994,147.729995,147.965499,426758.0
1677600600,0,2023-02-28 16:10:00,147.970001,148.039993,147.899993,147.970001,305192.0
1677600900,0,2023-02-28 16:15:00,147.975006,148.179992,147.899993,148.029998,434749.0
1677601200,0,2023-02-28 16:20:00,148.029998,148.171798,147.880004,147.970001,299519.0
1677601500,0,2023-02-28 16:25:00,147.977401,148.044998,147.880004,147.919998,251248.0
1677601800,0,2023-02-28 16:30:00,147.910003,148.089996,147.889999,147.960006,241588.0
1677602100,0,2023-02-28 16:35:00,147.949996,148.029998,147.850006,147.940002,234401.0
1677602400,0,2023-02-28 16:40:00,147.949996,147.970092,147.740005,147.794998,269265.0
1677602700,0,2023-02-28 16:45:00,147.809997,147.830001,147.639999,147.710006,328266.0
1677603000,0,2023-02-28 16:50:00,147.699996,147.865005,147.619995,147.850006,286034.0
1677603300,0,2023-02-28 16:55:00,147.850006,147.979995,147.800003,147.949996,223196.0
1677603600,0,2023-02-28 17:00:00,147.960006,148.139999,147.960006,148.106002,268707.0
1677603900,0,2023-02-28 17:05:00,148.100006,148.190002,148.029998,148.173599,252298.0
1677604200,0,2023-02-28 17:10:00,148.170104,148.259994,148.169998,148.207504,274043.0
1677604500,0,2023-02-28 17:15:00,148.210006,148.240005,148.11,148.240005,253371.0
1677604800,0,2023-02-28 17:20:00,148.229995,148.410003,148.169998,148.225006,548431.0
1677605100,0,2023-02-28 17:25:00,148.225006,148.315994,148.179992,148.315994,166179.0
1677605400,0,2023-02-28 17:30:00,148.320007,148.429992,148.2901,148.361099,275953.0
1677605700,0,2023-02-28 17:35:00,148.36,148.470001,148.274993,148.350006,367967.0
1677606000,0,2023-02-28 17:40:00,148.351196,148.389602,148.210006,148.350006,247640.0
1677606300,0,2023-02-28 17:45:00,148.345901,148.485,148.339996,148.470001,231485.0
1677606600,0,2023-02-28 17:50:00,148.490005,148.759994,148.449996,148.723495,423587.0
1677606900,0,2023-02-28 17:55:00,148.729995,148.824401,148.660003,148.668594,343431.0
1677607200,0,2023-02-28 18:00:00,148.669998,148.800003,148.660003,148.769897,389845.0
1677607500,0,2023-02-28 18:05:00,148.764999,148.839996,148.660003,148.679901,361936.0
1677607800,0,2023-02-28 18:10:00,148.669998,148.779998,148.660003,148.690002,231737.0
1677608100,0,2023-02-28 18:15:00,148.699996,148.809997,148.619995,148.75,268710.0
1677608400,0,2023-02-28 18:20:00,148.740005,148.949996,148.729995,148.929901,389562.0
1677608700,0,2023-02-28 18:25:00,148.919998,148.970001,148.820007,148.960006,275154.0
1657027800,0,2022-07-05 13:30:00,137.770004,137.949996,136.929992,137.279998,3724621.0
1657028100,0,2022-07-05 13:35:00,137.4375,137.720001,137.130004,137.130004,1489259.0
1657028400,0,2022-07-05 13:40:00,137.429702,137.8013,137.399993,137.580001,1106861.0
1657028700,0,2022-07-05 13:45:00,138.0,138.839996,137.960006,138.61,2683234.0
1657029000,0,2022-07-05 13:50:00,138.179992,138.330001,137.899993,138.11,1452147.0
1657029300,0,2022-07-05 13:55:00,138.125,138.479995,137.953399,138.220001,1297951.0
1657029600,0,2022-07-05 14:00:00,138.210006,138.75,137.816604,137.990005,1314946.0
1657029900,0,2022-07-05 14:05:00,137.949996,138.403106,137.899993,138.380004,798812.0
1657030200,0,2022-07-05 14:10:00,138.369995,139.109893,138.259994,138.949905,1343633.0
1657030500,0,2022-07-05 14:15:00,138.945007,138.990005,138.350006,138.565002,1204963.0
1657030800,0,2022-07-05 14:20:00,138.559997,139.0,138.509994,138.789993,901025.0
1657031100,0,2022-07-05 14:25:00,138.789993,138.970001,138.410003,138.699996,788373.0
1657031400,0,2022-07-05 14:30:00,138.714996,138.729995,138.380004,138.660003,701031.0
1657031700,0,2022-07-05 14:35:00,138.660003,139.550292,138.61,139.485,1071439.0
1657032000,0,2022-07-05 14:40:00,139.470001,139.660003,139.11,139.130004,881670.0
1657032300,0,2022-07-05 14:45:00,139.139999,139.169998,138.770004,138.954406,621793.0
1657032600,0,2022-07-05 14:50:00,138.949996,138.960006,138.570007,138.800003,624382.0
1657032900,0,2022-07-05 14:55:00,138.789993,138.990005,138.729995,138.899993,462238.0
1657033200,0,2022-07-05 15:00:00,138.880004,138.884994,138.470001,138.760604,650819.0
1657033500,0,2022-07-05 15:05:00,138.75,138.779998,138.350006,138.550003,623596.0
1657033800,0,2022-07-05 15:10:00,138.539993,138.600006,138.169998,138.434997,577978.0
1657034100,0,2022-07-05 15:15:00,138.419998,138.690002,138.369995,138.619995,525971.0
1657034400,0,2022-07-05 15:20:00,138.630004,138.809997,138.289993,138.460006,579416.0
1657034700,0,2022-07-05 15:25:00,138.460006,138.550003,138.220092,138.389999,434369.0
1657035000,0,2022-07-05 15:30:00,138.364593,138.740005,138.25,138.589996,456358.0
1657035300,0,2022-07-05 15:35:00,138.589996,138.679992,138.289993,138.399993,473471.0
1657035600,0,2022-07-05 15:40:00,138.410003,139.089904,138.399993,139.070205,712931.0
1657035900,0,2022-07-05 15:45:00,139.070007,139.490005,139.0,139.395004,856210.0
1657036200,0,2022-07-05 15:50:00,139.399993,139.729995,139.330001,139.710006,901454.0
1657036500,0,2022-07-05 15:55:00,139.699996,139.699996,139.25,139.330993,747551.0
1657036800,0,2022-07-05 16:00:00,139.330001,139.5,139.039993,139.119995,650915.0
1657037100,0,2022-07-05 16:05:00,139.129898,139.389892,139.009994,139.369995,538902.0
1657037400,0,2022-07-05 16:10:00,139.380004,139.570007,139.229995,139.380004,621131.0
1657037700,0,2022-07-05 16:15:00,139.385101,139.520004,139.142501,139.490005,585811.0
1657038000,0,2022-07-05 16:20:00,139.479995,139.960006,139.279998,139.949905,710662.0
1657038300,0,2022-07-05 16:25:00,139.949996,139.990005,139.800003,139.850006,586865.0
1657038600,0,2022-07-05 16:30:00,139.86,139.970001,139.705001,139.839996,550058.0
1657038900,0,2022-07-05 16:35:00,139.830001,140.029998,139.740798,139.835006,703520.0
1657039200,0,2022-07-05 16:40:00,139.830001,139.895004,139.354995,139.410003,668027.0
1657039500,0,2022-07-05 16:45:00,139.410003,139.460006,139.050003,139.125,499382.0
1657039800,0,2022-07-05 16:50:00,139.125,139.169998,138.940002,139.089996,483907.0
1657040100,0,2022-07-05 16:55:00,139.085006,139.160003,138.949996,138.964996,390045.0
1657040400,0,2022-07-05 17:00:00,138.970001,139.220001,138.869995,139.199905,518378.0
1657040700,0,2022-07-05 17:05:00,139.216003,139.240005,138.940002,139.145004,471082.0
1657041000,0,2022-07-05 17:10:00,139.134994,139.389999,139.110107,139.350006,526872.0
1657041300,0,2022-07-05 17:15:00,139.350006,139.710006,139.3199,139.669998,591392.0
1657041600,0,2022-07-05 17:20:00,139.675003,139.850006,139.589996,139.785003,524968.0
1657041900,0,2022-07-05 17:25:00,139.785003,139.910995,139.770004,139.839996,471790.0
1657042200,0,2022-07-05 17:30:00,139.830001,139.880004,139.660003,139.869995,585226.0
1657042500,0,2022-07-05 17:35:00,139.86,140.11,139.839996,140.029907,730052.0
1657042800,0,2022-07-05 17:40:00,140.029998,140.179,139.850006,139.872604,558179.0
1657043100,0,2022-07-05 17:45:00,139.880004,139.928298,139.639999,139.809997,512251.0
1657043400,0,2022-07-05 17:50:00,139.815002,140.020004,139.779998,139.975006,385329.0
1657043700,0,2022-07-05 17:55:00,139.970001,140.059997,139.850006,140.050003,378534.0
1657044000,0,2022-07-05 18:00:00,140.050399,140.36,139.929992,140.320007,593138.0
1657044300,0,2022-07-05 18:05:00,140.324996,140.324996,139.940002,140.014999,483734.0
1657044600,0,2022-07-05 18:10:00,140.020004,140.119995,139.884994,140.080001,429937.0
1657044900,0,2022-07-05 18:15:00,140.089996,140.279998,139.889999,140.25,431133.0
1657045200,0,2022-07-05 18:20:00,140.259994,140.389999,140.149993,140.380004,431615.0
1657045500,0,2022-07-05 18:25:00,140.380004,140.684997,140.320007,140.600006,705166.0
1657045800,0,2022-07-05 18:30:00,140.604995,141.0,140.600006,140.979995,896775.0
1657046100,0,2022-07-05 18:35:00,140.979995,141.395004,140.889999,141.384994,1053787.0
1657046400,0,2022-07-05 18:40:00,141.389999,141.440002,141.160003,141.190002,738216.0
1657046700,0,2022-07-05 18:45:00,141.205001,141.309906,140.919998,141.024993,665006.0
1657047000,0,2022-07-05 18:50:00,141.029998,141.070007,140.804992,140.908996,574477.0
1657047300,0,2022-07-05 18:55:00,140.899993,141.059997,140.850006,140.919998,444331.0
1657047600,0,2022-07-05 19:00:00,140.919998,140.936996,140.589996,140.848007,593649.0
1657047900,0,2022-07-05 19:05:00,140.865005,141.270004,140.779998,141.227005,906188.0
1657048200,0,2022-07-05 19:10:00,141.225906,141.239898,140.813201,140.9505,663373.0
1657048500,0,2022-07-05 19:15:00,140.949996,140.979995,140.550003,140.660003,705577.0
1657048800,0,2022-07-05 19:20:00,140.669998,141.130004,140.666198,141.080001,798591.0
1657049100,0,2022-07-05 19:25:00,141.089294,141.419998,141.000106,141.229995,941755.0
1657049400,0,2022-07-05 19:30:00,141.229995,141.369995,141.050003,141.369995,669378.0
1657049700,0,2022-07-05 19:35:00,141.380004,141.429901,141.089996,141.374099,903075.0
1657050000,0,2022-07-05 19:40:00,141.375,141.490005,141.270004,141.335006,781122.0
1657050300,0,2022-07-05 19:45:00,141.330001,141.449996,141.180206,141.441101,950909.0
1657050600,0,2022-07-05 19:50:00,141.440002,141.5,141.149993,141.309997,1695536.0
1657050900,0,2022-07-05 19:55:00,141.309997,141.61,141.179992,141.61,2358631.0
1657114200,0,2022-07-06 13:30:00,141.740005,142.399993,141.429992,142.119796,3915356.0
1657114500,0,2022-07-06 13:35:00,142.119995,142.339996,141.324996,141.449996,1625883.0
1657114800,0,2022-07-06 13:40:00,141.470001,142.339996,141.440002,142.184997,1389097.0
1657115100,0,2022-07-06 13:45:00,142.199996,142.279907,141.470306,141.830001,1549339.0
1657115400,0,2022-07-06 13:50:00,141.850006,142.169998,141.580001,142.035003,1275063.0
1657115700,0,2022-07-06 13:55:00,142.070007,142.869995,141.919998,142.820007,1528121.0
1657116000,0,2022-07-06 14:00:00,142.820007,142.820007,142.014999,142.525207,1678147.0
1657116300,0,2022-07-06 14:05:00,142.529998,143.699996,142.479995,143.690002,2303314.0
1657116600,0,2022-07-06 14:10:00,143.690002,143.750106,142.658401,142.880096,1682955.0
1657116900,0,2022-07-06 14:15:00,142.884506,143.11,142.559997,142.800003,1118469.0
1657117200,0,2022-07-06 14:20:00,142.789993,143.070007,142.460006,142.889999,1262791.0
1657117500,0,2022-07-06 14:25:00,142.869995,142.899902,142.563796,142.759994,865012.0
1657117800,0,2022-07-06 14:30:00,142.75,142.990005,142.539993,142.550003,874494.0
1657118100,0,2022-07-06 14:35:00,142.559997,142.695007,142.360107,142.690002,1023000.0
1657118400,0,2022-07-06 14:40:00,142.699996,142.960006,142.380004,142.880004,874876.0
1657118700,0,2022-07-06 14:45:00,142.884994,143.039993,142.350006,142.350006,899442.0
1657119000,0,2022-07-06 14:50:00,142.350006,142.520004,142.199996,142.240005,778386.0
1657119300,0,2022-07-06 14:55:00,142.229995,142.380004,142.059997,142.229995,870361.0
1657119600,0,2022-07-06 15:00:00,142.210006,142.419998,141.649993,141.800003,907009.0
1657119900,0,2022-07-06 15:05:00,141.809997,141.889999,141.580001,141.580001,821062.0
1657120200,0,2022-07-06 15:10:00,141.580001,141.600006,141.270095,141.389892,995248.0
1657120500,0,2022-07-06 15:15:00,141.395004,141.820007,141.369995,141.815002,735329.0
1657120800,0,2022-07-06 15:20:00,141.809997,141.947998,141.639999,141.86,629058.0
1657121100,0,2022-07-06 15:25:00,141.845001,141.86,141.509994,141.535003,664935.0
1657121400,0,2022-07-06 15:30:00,141.529998,141.580093,141.080001,141.309997,756648.0
1657121700,0,2022-07-06 15:35:00,141.304992,141.440002,141.262496,141.425003,472425.0
1657122000,0,2022-07-06 15:40:00,141.419998,141.440002,141.187805,141.214996,436606.0
1657122300,0,2022-07-06 15:45:00,141.199996,141.630004,141.080001,141.514999,627291.0
1657122600,0,2022-07-06 15:50:00,141.518798,141.690002,141.339996,141.404693,491153.0
1657122900,0,2022-07-06 15:55:00,141.429992,141.759994,141.399993,141.708694,461907.0
1657123200,0,2022-07-06 16:00:00,141.710006,141.75,141.539993,141.589996,421369.0
1657123500,0,2022-07-06 16:05:00,141.589996,141.889999,141.524993,141.820007,543455.0
1657123800,0,2022-07-06 16:10:00,141.825607,141.990005,141.740005,141.964996,506752.0
1657124100,0,2022-07-06 16:15:00,141.960006,142.019302,141.779998,141.850006,419097.0
1657124400,0,2022-07-06 16:20:00,141.855895,141.925003,141.639999,141.669998,385498.0
1657124700,0,2022-07-06 16:25:00,141.669998,141.960006,141.669998,141.929992,323600.0
1657125000,0,2022-07-06 16:30:00,141.929992,141.970001,141.710006,141.835006,297844.0
1657125300,0,2022-07-06 16:35:00,141.835006,141.970001,141.822799,141.869995,285916.0
1657125600,0,2022-07-06 16:40:00,141.869995,142.070007,141.789993,142.024993,389458.0
1657125900,0,2022-07-06 16:45:00,142.020004,142.059204,141.854995,141.856994,272651.0
1657126200,0,2022-07-06 16:50:00,141.854995,141.929,141.639999,141.830001,311314.0
1657126500,0,2022-07-06 16:55:00,141.839904,141.929992,141.720001,141.899993,235480.0
1657126800,0,2022-07-06 17:00:00,141.899993,142.100006,141.875,142.035003,385894.0
1657127100,0,2022-07-06 17:05:00,142.030105,142.380004,142.029998,142.339904,475306.0
1657127400,0,2022-07-06 17:10:00,142.330001,142.369995,142.238006,142.324996,408349.0
1657127700,0,2022-07-06 17:15:00,142.330001,142.410003,142.179992,142.330001,354535.0
1657128000,0,2022-07-06 17:20:00,142.332992,142.414993,142.169998,142.274993,337377.0
1657128300,0,2022-07-06 17:25:00,142.279998,142.309997,142.100006,142.184005,299451.0
1657128600,0,2022-07-06 17:30:00,142.179992,142.279006,142.127899,142.205001,250882.0
1657128900,0,2022-07-06 17:35:00,142.205001,142.339996,142.179901,142.283706,284607.0
1657129200,0,2022-07-06 17:40:00,142.300003,142.529998,142.210006,142.412796,380634.0
1657129500,0,2022-07-06 17:45:00,142.419998,142.509994,142.361297,142.414993,381798.0
1657129800,0,2022-07-06 17:50:00,142.413894,142.5,142.399993,142.459899,281447.0
1657130100,0,2022-07-06 17:55:00,142.457702,142.550003,142.405395,142.440002,325993.0
1657130400,0,2022-07-06 18:00:00,142.434997,142.669998,142.089996,142.470001,1785213.0
1657130700,0,2022-07-06 18:05:00,142.479904,143.389999,142.449996,142.850006,1353191.0
1657131000,0,2022-07-06 18:10:00,142.839996,142.898803,142.009994,142.559997,998999.0
1657131300,0,2022-07-06 18:15:00,142.550003,142.570007,142.039993,142.090301,534879.0
1657131600,0,2022-07-06 18:20:00,142.080001,142.419998,142.059997,142.298492,471783.0
1657131900,0,2022-07-06 18:25:00,142.289993,143.080001,141.86,143.050003,1064948.0
1657132200,0,2022-07-06 18:30:00,143.059997,143.380004,142.865005,143.199996,1122079.0
1657132500,0,2022-07-06 18:35:00,143.210006,143.330001,142.830001,143.044998,693773.0
1657132800,0,2022-07-06 18:40:00,143.039993,143.419998,143.039993,143.337905,1176135.0
1657133100,0,2022-07-06 18:45:00,143.320007,143.639999,143.240005,143.25,1165566.0
1657133400,0,2022-07-06 18:50:00,143.240005,143.600006,143.210006,143.485,606134.0
1657133700,0,2022-07-06 18:55:00,143.479995,143.630004,143.360305,143.615005,561299.0
1657134000,0,2022-07-06 19:00:00,143.619995,143.639999,143.110107,143.300003,820240.0
1657134300,0,2022-07-06 19:05:00,143.289993,143.509994,143.191497,143.5,624038.0
1657134600,0,2022-07-06 19:10:00,143.490005,143.699996,143.419998,143.669906,797328.0
1657134900,0,2022-07-06 19:15:00,143.669998,143.800003,143.490005,143.794998,736105.0
1657135200,0,2022-07-06 19:20:00,143.789993,143.929992,143.779998,143.914993,921730.0
1657135500,0,2022-07-06 19:25:00,143.912597,143.929992,143.789993,143.880096,620573.0
1657135800,0,2022-07-06 19:30:00,143.884994,144.0,143.779998,143.949996,767407.0
1657136100,0,2022-07-06 19:35:00,143.949996,144.119995,143.75,143.776,1462685.0
1657136400,0,2022-07-06 19:40:00,143.768005,143.839996,143.520004,143.589996,1047166.0
1657136700,0,2022-07-06 19:45:00,143.589996,143.589996,143.050003,143.190002,1287185.0
1657137000,0,2022-07-06 19:50:00,143.199996,143.339996,142.365005,142.509994,2155923.0
1657137300,0,2022-07-06 19:55:00,142.5,142.970001,142.470001,142.960006,2200321.0
1657200600,0,2022-07-07 13:30:00,143.289993,144.182006,143.279998,144.129898,3354829.0
1657200900,0,2022-07-07 13:35:00,144.119995,144.245407,143.929992,144.190002,1260625.0
1657201200,0,2022-07-07 13:40:00,144.190002,144.729995,144.050003,144.645004,1698714.0
1657201500,0,2022-07-07 13:45:00,144.654998,145.100006,144.619995,145.089996,1894097.0
1657201800,0,2022-07-07 13:50:00,145.074996,145.350006,144.899993,145.300003,2237519.0
1657202100,0,2022-07-07 13:55:00,145.309295,145.401,145.074295,145.229995,1272438.0
1657202400,0,2022-07-07 14:00:00,145.225006,145.330001,144.910003,145.210006,1492744.0
1657202700,0,2022-07-07 14:05:00,145.210006,145.649993,145.1501,145.614196,1538739.0
1657203000,0,2022-07-07 14:10:00,145.61,145.690002,145.147994,145.440002,1165680.0
1657203300,0,2022-07-07 14:15:00,145.445007,145.820007,145.371093,145.604995,1402391.0
1657203600,0,2022-07-07 14:20:00,145.600006,145.764999,145.350097,145.75,920812.0
1657203900,0,2022-07-07 14:25:00,145.759902,145.990005,145.619995,145.920593,1043681.0
1657204200,0,2022-07-07 14:30:00,145.925003,145.979995,145.535003,145.595001,793336.0
1657204500,0,2022-07-07 14:35:00,145.589996,145.5979,145.330001,145.449996,883828.0
1657204800,0,2022-07-07 14:40:00,145.459899,145.539001,145.354995,145.375,571760.0
1657205100,0,2022-07-07 14:45:00,145.389999,145.600006,145.259994,145.414901,652401.0
1657205400,0,2022-07-07 14:50:00,145.410003,145.720001,145.289993,145.627807,691705.0
1657205700,0,2022-07-07 14:55:00,145.630004,145.630004,145.300003,145.359893,506734.0
1657206000,0,2022-07-07 15:00:00,145.36,145.440002,145.190002,145.380004,572570.0
1657206300,0,2022-07-07 15:05:00,145.380004,145.529998,145.369995,145.414993,471003.0
1657206600,0,2022-07-07 15:10:00,145.419998,145.490005,145.339996,145.375,409392.0
1657206900,0,2022-07-07 15:15:00,145.375,145.660003,145.350006,145.524993,517562.0
1657207200,0,2022-07-07 15:20:00,145.529998,145.570007,145.184997,145.244995,668515.0
1657207500,0,2022-07-07 15:25:00,145.25,145.389999,145.11,145.119995,426633.0
1657207800,0,2022-07-07 15:30:00,145.119995,145.210006,145.009994,145.149993,611398.0
1657208100,0,2022-07-07 15:35:00,145.140106,145.229995,145.050003,145.054992,502824.0
1657208400,0,2022-07-07 15:40:00,145.059997,145.410003,145.029998,145.307907,533381.0
1657208700,0,2022-07-07 15:45:00,145.304992,145.399993,145.229995,145.395004,408450.0
1657209000,0,2022-07-07 15:50:00,145.399993,145.550003,145.350006,145.455001,562275.0
1657209300,0,2022-07-07 15:55:00,145.455001,145.559906,145.324401,145.550003,358888.0
1657209600,0,2022-07-07 16:00:00,145.544998,145.649993,145.509994,145.559997,484899.0
1657209900,0,2022-07-07 16:05:00,145.559997,145.600006,145.449996,145.509994,421110.0
1657210200,0,2022-07-07 16:10:00,145.514999,145.61,145.479995,145.580902,405798.0
1657210500,0,2022-07-07 16:15:00,145.585006,145.634994,145.490005,145.619995,384951.0
1657210800,0,2022-07-07 16:20:00,145.619995,145.744995,145.539993,145.654998,420726.0
1657211100,0,2022-07-07 16:25:00,145.654998,145.839996,145.580001,145.759994,438096.0
1657211400,0,2022-07-07 16:30:00,145.759994,145.904998,145.639999,145.889999,556126.0
1657211700,0,2022-07-07 16:35:00,145.889999,145.929992,145.770004,145.845001,402143.0
1657212000,0,2022-07-07 16:40:00,145.845001,145.889999,145.809997,145.839996,306136.0
1657212300,0,2022-07-07 16:45:00,145.835006,145.990005,145.830001,145.931503,657062.0
1657212600,0,2022-07-07 16:50:00,145.929992,145.960006,145.779998,145.850006,484545.0
1657212900,0,2022-07-07 16:55:00,145.839996,145.949905,145.740005,145.889999,447931.0
1657213200,0,2022-07-07 17:00:00,145.895004,146.0,145.850006,145.880004,493916.0
1657213500,0,2022-07-07 17:05:00,145.869995,145.929992,145.779403,145.820007,294019.0
1657213800,0,2022-07-07 17:10:00,145.824996,145.830001,145.539993,145.585006,454030.0
1657214100,0,2022-07-07 17:15:00,145.574996,145.720001,145.529998,145.720001,433363.0
1657214400,0,2022-07-07 17:20:00,145.720001,145.789993,145.6734,145.779998,290722.0
1657214700,0,2022-07-07 17:25:00,145.780105,145.8208,145.710006,145.760299,334512.0
1657215000,0,2022-07-07 17:30:00,145.770004,145.940002,145.679992,145.919998,371157.0
1657215300,0,2022-07-07 17:35:00,145.919998,145.970001,145.869995,145.930099,284101.0
1657215600,0,2022-07-07 17:40:00,145.929992,146.300003,145.919998,146.270004,1059286.0
1657215900,0,2022-07-07 17:45:00,146.276992,146.490005,146.25,146.414993,736400.0
1657216200,0,2022-07-07 17:50:00,146.410003,146.449996,146.339996,146.429992,445181.0
1657216500,0,2022-07-07 17:55:00,146.429992,146.440002,146.259994,146.36,427711.0
1657216800,0,2022-07-07 18:00:00,146.354995,146.479995,146.270004,146.401,587534.0
1657217100,0,2022-07-07 18:05:00,146.399993,146.550003,146.382293,146.416793,564789.0
1657217400,0,2022-07-07 18:10:00,146.410003,146.490005,146.375,146.414993,412045.0
1657217700,0,2022-07-07 18:15:00,146.411804,146.439895,146.350006,146.399993,347716.0
1657218000,0,2022-07-07 18:20:00,146.391494,146.449996,146.229995,146.298004,523580.0
1657218300,0,2022-07-07 18:25:00,146.300003,146.336303,146.179992,146.260101,408428.0
1657218600,0,2022-07-07 18:30:00,146.270004,146.279998,146.149993,146.175003,357258.0
1657218900,0,2022-07-07 18:35:00,146.179992,146.229995,146.020004,146.214004,534450.0
1657219200,0,2022-07-07 18:40:00,146.220001,146.259994,146.020095,146.065002,506762.0
1657219500,0,2022-07-07 18:45:00,146.070007,146.190002,146.039993,146.175003,308720.0
1657219800,0,2022-07-07 18:50:00,146.175003,146.179992,146.010101,146.050003,339849.0
1657220100,0,2022-07-07 18:55:00,146.044998,146.210006,146.039993,146.195297,404566.0
1657220400,0,2022-07-07 19:00:00,146.199996,146.309997,146.164993,146.309997,475395.0
1657220700,0,2022-07-07 19:05:00,146.309997,146.425506,146.300003,146.365005,557040.0
1657221000,0,2022-07-07 19:10:00,146.369903,146.449996,146.285003,146.419998,603308.0
1657221300,0,2022-07-07 19:15:00,146.414993,146.550003,146.389999,146.399993,590161.0
1657221600,0,2022-07-07 19:20:00,146.395004,146.475204,146.240005,146.25,646760.0
1657221900,0,2022-07-07 19:25:00,146.240005,146.410003,146.119995,146.179199,831444.0
1657222200,0,2022-07-07 19:30:00,146.175003,146.395004,146.160003,146.320007,637835.0
1657222500,0,2022-07-07 19:35:00,146.330001,146.490005,146.11,146.190002,851568.0
1657222800,0,2022-07-07 19:40:00,146.195007,146.339996,146.164993,146.244995,963136.0
1657223100,0,2022-07-07 19:45:00,146.244995,146.320007,146.119995,146.280807,843537.0
1657223400,0,2022-07-07 19:50:00,146.285003,146.449996,146.11,146.259994,1751884.0
1657223700,0,2022-07-07 19:55:00,146.259994,146.550003,146.160003,146.350006,2907352.0
1657287000,0,2022-07-08 13:30:00,145.264999,145.855804,145.0,145.699996,3787365.0
1657287300,0,2022-07-08 13:35:00,145.729995,146.2751,145.460006,146.196502,1574594.0
1657287600,0,2022-07-08 13:40:00,146.190002,146.619995,146.089996,146.146499,1634433.0
1657287900,0,2022-07-08 13:45:00,146.149993,146.345794,145.710006,145.809997,1244817.0
1657288200,0,2022-07-08 13:50:00,145.809997,145.820007,145.330001,145.460006,1274532.0
1657288500,0,2022-07-08 13:55:00,145.460006,145.960006,145.429992,145.770004,1805432.0
1657288800,0,2022-07-08 14:00:00,145.770004,146.289993,145.4859,146.235,1268865.0
1657289100,0,2022-07-08 14:05:00,146.238601,146.25,145.980102,146.119995,1033728.0
1657289400,0,2022-07-08 14:10:00,146.119995,146.729995,146.059997,146.649993,1514781.0
1657289700,0,2022-07-08 14:15:00,146.649993,146.770004,146.389999,146.4001,977567.0
1657290000,0,2022-07-08 14:20:00,146.419998,146.820007,146.259994,146.744506,1279514.0
1657290300,0,2022-07-08 14:25:00,146.75,147.024993,146.720001,146.929992,1325288.0
1657290600,0,2022-07-08 14:30:00,146.932296,147.009994,146.750305,146.945007,755676.0
1657290900,0,2022-07-08 14:35:00,146.940002,147.269897,146.919998,147.070007,998325.0
1657291200,0,2022-07-08 14:40:00,147.078994,147.130004,146.835006,147.050704,738161.0
1657291500,0,2022-07-08 14:45:00,147.059997,147.119995,146.744995,146.744995,559488.0
1657291800,0,2022-07-08 14:50:00,146.75,146.784103,146.389999,146.535003,933412.0
1657292100,0,2022-07-08 14:55:00,146.535003,146.919998,146.529998,146.86,645218.0
1657292400,0,2022-07-08 15:00:00,146.86,147.099899,146.850006,147.009994,817184.0
1657292700,0,2022-07-08 15:05:00,147.013,147.300003,146.889999,147.289703,678673.0
1657293000,0,2022-07-08 15:10:00,147.285003,147.330001,146.940002,147.039993,718550.0
1657293300,0,2022-07-08 15:15:00,147.050003,147.149993,146.963104,147.125,523418.0
1657293600,0,2022-07-08 15:20:00,147.125503,147.330001,147.119995,147.284103,529121.0
1657293900,0,2022-07-08 15:25:00,147.280105,147.460006,147.240005,147.350006,789440.0
1657294200,0,2022-07-08 15:30:00,147.345001,147.389999,147.190002,147.365005,473302.0
1657294500,0,2022-07-08 15:35:00,147.369995,147.384994,147.119995,147.251007,537174.0
1657294800,0,2022-07-08 15:40:00,147.252304,147.300003,147.119995,147.259994,412391.0
1657295100,0,2022-07-08 15:45:00,147.260101,147.274993,146.824996,146.865005,667344.0
1657295400,0,2022-07-08 15:50:00,146.865005,147.100006,146.820007,147.085006,580007.0
1657295700,0,2022-07-08 15:55:00,147.085006,147.259994,147.029998,147.25,431588.0
1657296000,0,2022-07-08 16:00:00,147.25,147.300003,147.134994,147.164993,483375.0
1657296300,0,2022-07-08 16:05:00,147.164993,147.169998,146.660003,146.770004,607084.0
1657296600,0,2022-07-08 16:10:00,146.75,146.929306,146.630004,146.660003,460433.0
1657296900,0,2022-07-08 16:15:00,146.649993,146.839996,146.61,146.740005,346874.0
1657297200,0,2022-07-08 16:20:00,146.744995,146.789993,146.460006,146.510101,430958.0
1657297500,0,2022-07-08 16:25:00,146.509994,146.574996,146.070007,146.106994,718631.0
1657297800,0,2022-07-08 16:30:00,146.100006,146.259994,145.919998,146.186096,748366.0
1657298100,0,2022-07-08 16:35:00,146.169998,146.249603,145.683105,145.689895,639390.0
1657298400,0,2022-07-08 16:40:00,145.679992,145.829895,145.539993,145.809799,661972.0
1657298700,0,2022-07-08 16:45:00,145.800003,145.960006,145.600006,145.919998,649942.0
1657299000,0,2022-07-08 16:50:00,145.929,146.0,145.639999,145.794998,545802.0
1657299300,0,2022-07-08 16:55:00,145.789993,145.989898,145.740005,145.789993,384716.0
1657299600,0,2022-07-08 17:00:00,145.790603,145.910003,145.539993,145.669601,662215.0
1657299900,0,2022-07-08 17:05:00,145.660003,146.089996,145.640792,146.063201,621735.0
1657300200,0,2022-07-08 17:10:00,146.059997,146.198593,146.029998,146.169998,458322.0
1657300500,0,2022-07-08 17:15:00,146.171401,146.220001,146.080001,146.198501,364381.0
1657300800,0,2022-07-08 17:20:00,146.199996,146.205001,146.059997,146.1604,303118.0
1657301100,0,2022-07-08 17:25:00,146.160003,146.589996,146.160003,146.580307,624152.0
1657301400,0,2022-07-08 17:30:00,146.580001,146.649993,146.470001,146.570007,508444.0
1657301700,0,2022-07-08 17:35:00,146.570007,146.679992,146.470001,146.654998,396506.0
1657302000,0,2022-07-08 17:40:00,146.654998,146.789993,146.630004,146.721405,407564.0
1657302300,0,2022-07-08 17:45:00,146.720001,146.949996,146.632202,146.923095,593538.0
1657302600,0,2022-07-08 17:50:00,146.939895,147.11,146.889999,147.078796,632022.0
1657302900,0,2022-07-08 17:55:00,147.070007,147.080001,146.804992,146.845001,631309.0
1657303200,0,2022-07-08 18:00:00,146.850006,146.884994,146.619995,146.779998,543234.0
1657303500,0,2022-07-08 18:05:00,146.779998,147.199996,146.759994,147.107696,609696.0
1657303800,0,2022-07-08 18:10:00,147.106002,147.119995,146.895004,147.003997,397319.0
1657304100,0,2022-07-08 18:15:00,147.014999,147.142501,146.970001,147.130004,433057.0
1657304400,0,2022-07-08 18:20:00,147.130004,147.300003,147.070007,147.230102,571436.0
1657304700,0,2022-07-08 18:25:00,147.235,147.339996,147.100006,147.270004,656480.0
1657305000,0,2022-07-08 18:30:00,147.261306,147.460006,147.199996,147.455001,501861.0
1657305300,0,2022-07-08 18:35:00,147.450103,147.550003,147.320007,147.469894,768589.0
1657305600,0,2022-07-08 18:40:00,147.470001,147.550003,147.36,147.520004,458591.0
1657305900,0,2022-07-08 18:45:00,147.529907,147.539993,147.309997,147.324996,468790.0
1657306200,0,2022-07-08 18:50:00,147.330596,147.449996,147.205001,147.240005,437856.0
1657306500,0,2022-07-08 18:55:00,147.235,147.479995,147.195007,147.460006,461687.0
1657306800,0,2022-07-08 19:00:00,147.460006,147.539993,147.339996,147.470199,515193.0
1657307100,0,2022-07-08 19:05:00,147.464996,147.509994,147.229995,147.251007,711401.0
1657307400,0,2022-07-08 19:10:00,147.259994,147.479995,147.199996,147.449996,499310.0
1657307700,0,2022-07-08 19:15:00,147.445007,147.460006,147.259994,147.375,378608.0
1657308000,0,2022-07-08 19:20:00,147.380004,147.460006,147.270004,147.315002,474103.0
1657308300,0,2022-07-08 19:25:00,147.311203,147.389999,147.220001,147.354995,463838.0
1657308600,0,2022-07-08 19:30:00,147.354995,147.419998,147.11,147.169998,666735.0
1657308900,0,2022-07-08 19:35:00,147.169998,147.389999,147.149993,147.234298,651367.0
1657309200,0,2022-07-08 19:40:00,147.234298,147.410003,147.169998,147.36,773309.0
1657309500,0,2022-07-08 19:45:00,147.36,147.5,147.220001,147.25,967663.0
1657309800,0,2022-07-08 19:50:00,147.229995,147.410003,147.059997,147.220001,1458205.0
1657310100,0,2022-07-08 19:55:00,147.220001,147.289993,146.839996,147.029998,2219240.0
1657546200,0,2022-07-11 13:30:00,145.669998,145.850006,145.130004,145.419998,2896147.0
1657546500,0,2022-07-11 13:35:00,145.411193,145.529205,144.570007,144.61,1712831.0
1657546800,0,2022-07-11 13:40:00,144.61,144.679992,144.25,144.568496,1171762.0
1657547100,0,2022-07-11 13:45:00,144.559997,144.570007,143.990005,144.070007,1380053.0
1657547400,0,2022-07-11 13:50:00,144.070007,144.160003,143.779998,143.971405,1041911.0
1657547700,0,2022-07-11 13:55:00,143.970001,144.364105,143.929992,144.320007,1041869.0
1657548000,0,2022-07-11 14:00:00,144.311096,144.311096,144.039993,144.190002,1266148.0
1657548300,0,2022-07-11 14:05:00,144.183898,144.5,144.089996,144.419998,923064.0
1657548600,0,2022-07-11 14:10:00,144.425003,144.660003,144.330093,144.339996,922046.0
1657548900,0,2022-07-11 14:15:00,144.330001,144.830001,144.279998,144.600097,870711.0
1657549200,0,2022-07-11 14:20:00,144.589996,144.714996,144.309997,144.599502,765120.0
1657549500,0,2022-07-11 14:25:00,144.589996,145.029998,144.550094,144.990005,823921.0
1657549800,0,2022-07-11 14:30:00,144.979995,145.343002,144.930892,145.300003,795693.0
1657550100,0,2022-07-11 14:35:00,145.309997,145.389999,145.139999,145.320007,751387.0
1657550400,0,2022-07-11 14:40:00,145.310104,145.625,145.300003,145.520004,769350.0
1657550700,0,2022-07-11 14:45:00,145.529998,145.619995,145.320007,145.421203,598418.0
1657551000,0,2022-07-11 14:50:00,145.419998,145.5,145.160003,145.244995,653137.0
1657551300,0,2022-07-11 14:55:00,145.244003,145.289993,145.039993,145.065002,599242.0
1657551600,0,2022-07-11 15:00:00,145.059997,145.269897,144.910003,145.012893,617797.0
1657551900,0,2022-07-11 15:05:00,145.020004,145.559997,144.950103,145.526702,596459.0
1657552200,0,2022-07-11 15:10:00,145.529998,145.649993,145.429992,145.464996,730652.0
1657552500,0,2022-07-11 15:15:00,145.460006,145.660003,145.380004,145.429992,583358.0
1657552800,0,2022-07-11 15:20:00,145.440002,145.639892,145.279998,145.339004,565234.0
1657553100,0,2022-07-11 15:25:00,145.339996,145.460006,145.260101,145.389999,577920.0
1657553400,0,2022-07-11 15:30:00,145.399993,145.490005,145.075607,145.075607,536186.0
1657553700,0,2022-07-11 15:35:00,145.080001,145.488998,145.029998,145.285003,527777.0
1657554000,0,2022-07-11 15:40:00,145.270095,145.358993,145.149993,145.304992,347223.0
1657554300,0,2022-07-11 15:45:00,145.320007,145.330001,144.929992,145.039993,450761.0
1657554600,0,2022-07-11 15:50:00,145.029998,145.089996,144.940002,144.990005,380544.0
1657554900,0,2022-07-11 15:55:00,144.979995,145.229095,144.940002,145.149993,416778.0
1657555200,0,2022-07-11 16:00:00,145.149993,145.244995,145.0,145.154998,264686.0
1657555500,0,2022-07-11 16:05:00,145.149993,145.240005,145.050003,145.225006,384755.0
1657555800,0,2022-07-11 16:10:00,145.220001,145.460006,145.195693,145.390197,423078.0
1657556100,0,2022-07-11 16:15:00,145.389999,145.490005,145.36,145.375,415484.0
1657556400,0,2022-07-11 16:20:00,145.369995,145.390106,145.130004,145.300003,369616.0
1657556700,0,2022-07-11 16:25:00,145.294097,145.399993,145.250106,145.370697,336588.0
1657557000,0,2022-07-11 16:30:00,145.380004,145.437393,145.285003,145.429992,294800.0
1657557300,0,2022-07-11 16:35:00,145.429992,145.639999,145.419998,145.585006,452193.0
1657557600,0,2022-07-11 16:40:00,145.589996,145.616897,145.400405,145.4897,310420.0
1657557900,0,2022-07-11 16:45:00,145.483703,145.509292,145.339996,145.393295,301383.0
1657558200,0,2022-07-11 16:50:00,145.392807,145.429992,145.259994,145.3432,326150.0
1657558500,0,2022-07-11 16:55:00,145.339996,145.539993,145.339996,145.485,351841.0
1657558800,0,2022-07-11 17:00:00,145.479995,145.86,145.440002,145.710906,1542258.0
1657559100,0,2022-07-11 17:05:00,145.714996,145.990005,145.649993,145.934204,535165.0
1657559400,0,2022-07-11 17:10:00,145.934997,146.089996,145.910003,145.930297,531060.0
1657559700,0,2022-07-11 17:15:00,145.932098,145.969696,145.850006,145.870803,452180.0
1657560000,0,2022-07-11 17:20:00,145.869995,146.190002,145.850997,146.169998,628339.0
1657560300,0,2022-07-11 17:25:00,146.170104,146.229995,146.039993,146.104995,453939.0
1657560600,0,2022-07-11 17:30:00,146.101196,146.425003,146.100006,146.337005,617159.0
1657560900,0,2022-07-11 17:35:00,146.339996,146.459899,146.309997,146.459899,338531.0
1657561200,0,2022-07-11 17:40:00,146.451202,146.559997,146.399993,146.414993,496280.0
1657561500,0,2022-07-11 17:45:00,146.419998,146.479995,146.300003,146.419998,370382.0
1657561800,0,2022-07-11 17:50:00,146.414993,146.639999,146.389999,146.554992,454999.0
1657562100,0,2022-07-11 17:55:00,146.559005,146.580001,146.389999,146.419906,325240.0
1657562400,0,2022-07-11 18:00:00,146.414993,146.464996,146.186492,146.238906,434035.0
1657562700,0,2022-07-11 18:05:00,146.229995,146.350006,146.089996,146.100006,522802.0
1657563000,0,2022-07-11 18:10:00,146.104995,146.149993,145.994995,146.059997,506961.0
1657563300,0,2022-07-11 18:15:00,146.059997,146.134994,145.940002,146.054992,402205.0
1657563600,0,2022-07-11 18:20:00,146.059997,146.086593,145.860305,145.934997,327349.0
1657563900,0,2022-07-11 18:25:00,145.940002,145.940002,145.789993,145.804199,375196.0
1657564200,0,2022-07-11 18:30:00,145.804992,145.839996,145.619995,145.725006,498976.0
1657564500,0,2022-07-11 18:35:00,145.720001,145.779998,145.619995,145.770004,383307.0
1657564800,0,2022-07-11 18:40:00,145.770004,145.929992,145.720001,145.919998,449939.0
1657565100,0,2022-07-11 18:45:00,145.929901,145.960006,145.710006,145.720001,390924.0
1657565400,0,2022-07-11 18:50:00,145.720901,145.729995,145.440002,145.509994,680584.0
1657565700,0,2022-07-11 18:55:00,145.5,145.619995,145.330001,145.339996,429914.0
1657566000,0,2022-07-11 19:00:00,145.330001,145.460006,145.119995,145.130004,663828.0
1657566300,0,2022-07-11 19:05:00,145.119995,145.139999,144.960006,144.960098,829127.0
1657566600,0,2022-07-11 19:10:00,144.964996,145.070007,144.869995,144.979904,605909.0
1657566900,0,2022-07-11 19:15:00,144.970001,144.990005,144.800003,144.884994,699971.0
1657567200,0,2022-07-11 19:20:00,144.886993,145.059997,144.834503,144.944198,687661.0
1657567500,0,2022-07-11 19:25:00,144.949996,145.080001,144.899993,145.0,578943.0
1657567800,0,2022-07-11 19:30:00,145.009994,145.080001,144.929992,144.977401,688586.0
1657568100,0,2022-07-11 19:35:00,144.979995,145.039993,144.881301,145.024093,578452.0
1657568400,0,2022-07-11 19:40:00,145.024993,145.125,144.75,144.759994,910261.0
1657568700,0,2022-07-11 19:45:00,144.759994,144.960006,144.600006,144.800003,949463.0
1657569000,0,2022-07-11 19:50:00,144.800003,144.800003,144.399993,144.570007,1466388.0
1657569300,0,2022-07-11 19:55:00,144.559997,144.910003,144.529998,144.910003,2409851.0
1657632600,0,2022-07-12 13:30:00,145.759994,146.740005,145.740005,146.680099,3796828.0
1657632900,0,2022-07-12 13:35:00,146.679992,147.836303,146.660003,147.779998,2592510.0
1657633200,0,2022-07-12 13:40:00,147.779998,147.990005,147.410003,147.485,1980922.0
1657633500,0,2022-07-12 13:45:00,147.470001,147.5,146.86,146.876205,1864406.0
1657633800,0,2022-07-12 13:50:00,146.880004,147.149902,146.675003,146.875,1377976.0
1657634100,0,2022-07-12 13:55:00,146.86,146.927597,146.169998,146.179992,1525338.0
1657634400,0,2022-07-12 14:00:00,146.169998,146.179992,145.720001,145.839904,1483531.0
1657634700,0,2022-07-12 14:05:00,145.830001,146.050003,145.560104,145.770004,1196077.0
1657635000,0,2022-07-12 14:10:00,145.789993,146.350006,145.649993,146.339996,1323973.0
1657635300,0,2022-07-12 14:15:00,146.333999,146.750106,146.009994,146.720092,1243123.0
1657635600,0,2022-07-12 14:20:00,146.725997,146.899993,146.406997,146.485,1143595.0
1657635900,0,2022-07-12 14:25:00,146.479995,146.939895,146.399993,146.789993,1091752.0
1657636200,0,2022-07-12 14:30:00,146.800003,147.660003,146.779998,147.539993,1685790.0
1657636500,0,2022-07-12 14:35:00,147.549697,147.550003,146.960006,146.975906,894031.0
1657636800,0,2022-07-12 14:40:00,146.979995,147.100006,146.710098,146.86,744385.0
1657637100,0,2022-07-12 14:45:00,146.869995,147.130004,146.699996,146.729995,729080.0
1657637400,0,2022-07-12 14:50:00,146.729995,146.960006,146.5,146.940002,805491.0
1657637700,0,2022-07-12 14:55:00,146.929992,147.199996,146.800003,146.988906,661550.0
1657638000,0,2022-07-12 15:00:00,146.985,147.179992,146.86,147.0,526708.0
1657638300,0,2022-07-12 15:05:00,147.0,147.479995,146.840606,147.475006,785108.0
1657638600,0,2022-07-12 15:10:00,147.475006,147.990005,147.440002,147.799896,1420421.0
1657638900,0,2022-07-12 15:15:00,147.798706,147.816696,147.414993,147.430099,677133.0
1657639200,0,2022-07-12 15:20:00,147.437805,147.880004,147.410003,147.754592,629166.0
1657639500,0,2022-07-12 15:25:00,147.760803,148.130004,147.600006,148.050003,1013817.0
1657639800,0,2022-07-12 15:30:00,148.056793,148.175003,147.770004,147.970001,725856.0
1657640100,0,2022-07-12 15:35:00,147.970001,148.080001,147.619995,147.779998,593183.0
1657640400,0,2022-07-12 15:40:00,147.770004,147.830001,147.449996,147.539993,538379.0
1657640700,0,2022-07-12 15:45:00,147.539993,147.649993,147.395004,147.509994,493022.0
1657641000,0,2022-07-12 15:50:00,147.519897,147.679992,147.445007,147.460006,425480.0
1657641300,0,2022-07-12 15:55:00,147.460006,147.809997,147.361999,147.800094,571586.0
1657641600,0,2022-07-12 16:00:00,147.800003,147.930099,147.630004,147.647994,509917.0
1657641900,0,2022-07-12 16:05:00,147.649993,147.970001,147.410003,147.419998,572369.0
1657642200,0,2022-07-12 16:10:00,147.410003,147.779998,147.330001,147.75,554059.0
1657642500,0,2022-07-12 16:15:00,147.759994,147.990005,147.720993,147.895797,583235.0
1657642800,0,2022-07-12 16:20:00,147.889999,148.080001,147.779998,147.850006,678439.0
1657643100,0,2022-07-12 16:25:00,147.86,147.899993,147.630004,147.75,438093.0
1657643400,0,2022-07-12 16:30:00,147.75,148.11,147.61,148.024993,554629.0
1657643700,0,2022-07-12 16:35:00,148.029998,148.199996,147.945007,148.070007,613406.0
1657644000,0,2022-07-12 16:40:00,148.070007,148.11,147.994995,148.050003,422114.0
1657644300,0,2022-07-12 16:45:00,148.059997,148.449996,148.0401,148.238601,807622.0
1657644600,0,2022-07-12 16:50:00,148.229995,148.237304,147.880004,147.979995,530488.0
1657644900,0,2022-07-12 16:55:00,147.970092,148.119995,147.929992,148.043197,391312.0
1657645200,0,2022-07-12 17:00:00,148.039993,148.339996,147.720001,147.845001,747534.0
1657645500,0,2022-07-12 17:05:00,147.840103,147.850006,147.490005,147.580001,526954.0
1657645800,0,2022-07-12 17:10:00,147.580001,147.729995,147.509994,147.654998,561508.0
1657646100,0,2022-07-12 17:15:00,147.679992,147.714996,147.509994,147.599899,484693.0
1657646400,0,2022-07-12 17:20:00,147.585006,147.600006,147.357604,147.4691,472751.0
1657646700,0,2022-07-12 17:25:00,147.460006,147.580001,147.362792,147.554992,374691.0
1657647000,0,2022-07-12 17:30:00,147.559997,147.809997,147.520004,147.740997,497541.0
1657647300,0,2022-07-12 17:35:00,147.731002,147.910003,147.679992,147.835006,507275.0
1657647600,0,2022-07-12 17:40:00,147.830001,148.003295,147.809997,147.869995,479775.0
1657647900,0,2022-07-12 17:45:00,147.869995,147.940002,147.710006,147.869995,411253.0
1657648200,0,2022-07-12 17:50:00,147.86,148.107498,147.809997,148.090194,387805.0
1657648500,0,2022-07-12 17:55:00,148.089996,148.179992,148.009292,148.149993,457791.0
1657648800,0,2022-07-12 18:00:00,148.149993,148.220001,147.729995,147.759399,522555.0
1657649100,0,2022-07-12 18:05:00,147.759994,147.839996,147.669998,147.759994,333982.0
1657649400,0,2022-07-12 18:10:00,147.759994,147.919998,147.699996,147.820007,1686621.0
1657649700,0,2022-07-12 18:15:00,147.820007,147.940002,147.630004,147.719894,435784.0
1657650000,0,2022-07-12 18:20:00,147.710006,147.736801,147.529998,147.61,413083.0
1657650300,0,2022-07-12 18:25:00,147.61,147.699996,147.449996,147.509994,481187.0
1657650600,0,2022-07-12 18:30:00,147.514999,147.589996,147.139007,147.141494,720658.0
1657650900,0,2022-07-12 18:35:00,147.139999,147.289993,147.11,147.279998,503271.0
1657651200,0,2022-07-12 18:40:00,147.282699,147.282699,147.149993,147.240005,347373.0
1657651500,0,2022-07-12 18:45:00,147.235504,147.289993,147.149993,147.210006,400180.0
1657651800,0,2022-07-12 18:50:00,147.205001,147.240005,147.029998,147.080001,425142.0
1657652100,0,2022-07-12 18:55:00,147.074996,147.098693,146.720001,146.770004,751158.0
1657652400,0,2022-07-12 19:00:00,146.764999,146.770004,146.139999,146.149993,882240.0
1657652700,0,2022-07-12 19:05:00,146.139999,146.339996,145.929992,145.940002,847642.0
1657653000,0,2022-07-12 19:10:00,145.934402,146.070007,145.779998,145.990005,942576.0
1657653300,0,2022-07-12 19:15:00,146.005004,146.059997,145.800003,145.990005,787768.0
1657653600,0,2022-07-12 19:20:00,145.990005,146.029998,145.544998,145.630004,867885.0
1657653900,0,2022-07-12 19:25:00,145.645004,145.880004,145.520004,145.759994,839404.0
1657654200,0,2022-07-12 19:30:00,145.759994,145.770004,145.210006,145.25,1144007.0
1657654500,0,2022-07-12 19:35:00,145.25,145.36,145.050003,145.279998,1126427.0
1657654800,0,2022-07-12 19:40:00,145.289993,145.460006,145.210006,145.440093,877062.0
1657655100,0,2022-07-12 19:45:00,145.445007,145.759994,145.389999,145.61,1244411.0
1657655400,0,2022-07-12 19:50:00,145.619995,146.210006,145.520004,146.029998,2108910.0
1657655700,0,2022-07-12 19:55:00,146.039993,146.080001,145.800003,145.880004,3628638.0
1657719000,0,2022-07-13 13:30:00,143.25,143.36,142.120101,143.119995,5667972.0
1657719300,0,2022-07-13 13:35:00,143.119995,144.990005,142.710006,144.960006,2983947.0
1657719600,0,2022-07-13 13:40:00,144.960006,144.990005,143.850006,143.949996,1869170.0
1657719900,0,2022-07-13 13:45:00,143.960006,145.320007,143.695007,145.229995,1778316.0
1657720200,0,2022-07-13 13:50:00,145.240005,145.300003,144.779998,144.940002,1454664.0
1657720500,0,2022-07-13 13:55:00,144.949996,145.229995,144.490005,145.039993,1180260.0
1657720800,0,2022-07-13 14:00:00,145.039993,145.160003,144.419998,144.750106,1652089.0
1657721100,0,2022-07-13 14:05:00,144.740005,144.86,144.169998,144.350006,1194350.0
1657721400,0,2022-07-13 14:10:00,144.339996,144.924697,144.259994,144.710006,1001371.0
1657721700,0,2022-07-13 14:15:00,144.729995,144.789993,143.919998,143.960006,1030472.0
1657722000,0,2022-07-13 14:20:00,143.940002,144.389999,143.86,143.949996,1101411.0
1657722300,0,2022-07-13 14:25:00,143.949996,144.539993,143.929901,144.469894,750892.0
1657722600,0,2022-07-13 14:30:00,144.460006,145.320007,144.240005,145.270004,1142147.0
1657722900,0,2022-07-13 14:35:00,145.277893,145.429992,144.960006,145.085006,1062560.0
1657723200,0,2022-07-13 14:40:00,145.080001,146.210006,145.0,146.210006,1357561.0
1657723500,0,2022-07-13 14:45:00,146.199996,146.419998,146.020004,146.085006,1099070.0
1657723800,0,2022-07-13 14:50:00,146.089996,146.350006,145.61,145.61,1060095.0
1657724100,0,2022-07-13 14:55:00,145.604995,145.970001,145.550003,145.630004,741637.0
1657724400,0,2022-07-13 15:00:00,145.630004,145.6669,145.320007,145.335006,681872.0
1657724700,0,2022-07-13 15:05:00,145.339996,146.11,145.330001,145.669998,977637.0
1657725000,0,2022-07-13 15:10:00,145.669998,146.085006,145.660003,145.929992,534649.0
1657725300,0,2022-07-13 15:15:00,145.919998,145.979995,145.580001,145.75,497326.0
1657725600,0,2022-07-13 15:20:00,145.779998,145.979995,145.589996,145.61,504353.0
1657725900,0,2022-07-13 15:25:00,145.61,145.61,145.229995,145.320007,554210.0
1657726200,0,2022-07-13 15:30:00,145.320007,145.514999,145.130004,145.149993,616579.0
1657726500,0,2022-07-13 15:35:00,145.141906,145.419998,145.119995,145.36,401480.0
1657726800,0,2022-07-13 15:40:00,145.3665,145.429992,144.979995,145.065002,483047.0
1657727100,0,2022-07-13 15:45:00,144.970001,145.139999,144.789993,145.125503,596049.0
1657727400,0,2022-07-13 15:50:00,145.130004,145.529998,145.061798,145.279998,1988825.0
1657727700,0,2022-07-13 15:55:00,145.279998,145.414993,145.179992,145.220001,454869.0
1657728000,0,2022-07-13 16:00:00,145.220001,145.580001,145.149993,145.539993,471142.0
1657728300,0,2022-07-13 16:05:00,145.550003,145.783294,145.440002,145.673492,514637.0
1657728600,0,2022-07-13 16:10:00,145.670104,145.670104,145.244995,145.259994,517271.0
1657728900,0,2022-07-13 16:15:00,145.25,145.384994,145.199996,145.384994,696216.0
1657729200,0,2022-07-13 16:20:00,145.384994,145.630004,145.279998,145.604995,376436.0
1657729500,0,2022-07-13 16:25:00,145.603607,145.820007,145.494995,145.759994,528010.0
1657729800,0,2022-07-13 16:30:00,145.770004,145.979995,145.660003,145.820007,467276.0
1657730100,0,2022-07-13 16:35:00,145.809997,146.020004,145.690002,145.990005,402623.0
1657730400,0,2022-07-13 16:40:00,145.994995,146.009994,145.660003,145.740005,426827.0
1657730700,0,2022-07-13 16:45:00,145.729995,145.824996,145.559997,145.660003,322373.0
1657731000,0,2022-07-13 16:50:00,145.649993,145.929992,145.580001,145.889999,478104.0
1657731300,0,2022-07-13 16:55:00,145.899993,146.012496,145.729995,145.994995,341270.0
1657731600,0,2022-07-13 17:00:00,145.994995,146.449996,145.75,146.263,822925.0
1657731900,0,2022-07-13 17:05:00,146.263198,146.339996,145.970001,146.053894,457465.0
1657732200,0,2022-07-13 17:10:00,146.059997,146.429992,145.940002,146.399993,532509.0
1657732500,0,2022-07-13 17:15:00,146.404998,146.404998,145.690002,145.809997,590672.0
1657732800,0,2022-07-13 17:20:00,145.820007,145.929992,145.690002,145.919998,407913.0
1657733100,0,2022-07-13 17:25:00,145.919998,145.929992,145.600006,145.789993,464211.0
1657733400,0,2022-07-13 17:30:00,145.780395,145.830001,145.529998,145.664199,398738.0
1657733700,0,2022-07-13 17:35:00,145.663604,145.735,145.419998,145.490005,344081.0
1657734000,0,2022-07-13 17:40:00,145.485,145.939895,145.464996,145.869995,514955.0
1657734300,0,2022-07-13 17:45:00,145.865005,146.054992,145.809997,146.014999,354471.0
1657734600,0,2022-07-13 17:50:00,146.024993,146.089996,145.889999,145.899993,298782.0
1657734900,0,2022-07-13 17:55:00,145.889999,146.210006,145.889999,146.141006,401279.0
1657735200,0,2022-07-13 18:00:00,146.1483,146.1483,145.210098,145.222702,720065.0
1657735500,0,2022-07-13 18:05:00,145.210998,145.529998,145.199996,145.279998,515747.0
1657735800,0,2022-07-13 18:10:00,145.279998,145.699996,145.25,145.630004,448333.0
1657736100,0,2022-07-13 18:15:00,145.625,145.739898,145.379104,145.695007,449506.0
1657736400,0,2022-07-13 18:20:00,145.699905,146.029998,145.509994,145.955001,490699.0
1657736700,0,2022-07-13 18:25:00,145.960006,146.080001,145.75,146.030105,464176.0
1657737000,0,2022-07-13 18:30:00,146.029998,146.244995,146.0,146.220001,569991.0
1657737300,0,2022-07-13 18:35:00,146.229995,146.350006,145.792205,146.322204,454220.0
1657737600,0,2022-07-13 18:40:00,146.339996,146.375,146.089996,146.139999,440668.0
1657737900,0,2022-07-13 18:45:00,146.145095,146.289993,146.039993,146.059997,415385.0
1657738200,0,2022-07-13 18:50:00,146.059997,146.289993,146.0,146.024993,346387.0
1657738500,0,2022-07-13 18:55:00,146.020004,146.419998,145.750106,146.390106,649732.0
1657738800,0,2022-07-13 19:00:00,146.399993,146.419998,146.100006,146.333801,512667.0
1657739100,0,2022-07-13 19:05:00,146.339996,146.358703,145.781799,145.940002,574523.0
1657739400,0,2022-07-13 19:10:00,145.940994,146.270004,145.904998,146.208892,412409.0
1657739700,0,2022-07-13 19:15:00,146.195007,146.270004,146.050003,146.25,661046.0
1657740000,0,2022-07-13 19:20:00,146.255004,146.300003,146.0,146.095001,522092.0
1657740300,0,2022-07-13 19:25:00,146.100006,146.130004,145.880996,145.929992,523780.0
1657740600,0,2022-07-13 19:30:00,145.910003,146.029998,145.600006,145.649993,665294.0
1657740900,0,2022-07-13 19:35:00,145.654998,145.960006,145.619995,145.889999,509803.0
1657741200,0,2022-07-13 19:40:00,145.889999,145.889999,145.589996,145.654998,585753.0
1657741500,0,2022-07-13 19:45:00,145.649993,145.740005,145.490005,145.660003,515989.0
1657741800,0,2022-07-13 19:50:00,145.660003,145.960006,145.399993,145.800003,1311864.0
1657742100,0,2022-07-13 19:55:00,145.809997,145.960006,145.429992,145.449996,2979057.0
1657805400,0,2022-07-14 13:30:00,144.080001,144.573593,143.75,143.820007,3633325.0
1657805700,0,2022-07-14 13:35:00,143.830001,143.830001,143.25,143.5,1662736.0
1657806000,0,2022-07-14 13:40:00,143.5,143.875305,143.36,143.730102,1342302.0
1657806300,0,2022-07-14 13:45:00,143.735,144.559997,143.720001,144.460006,1354134.0
1657806600,0,2022-07-14 13:50:00,144.440002,144.769897,144.139999,144.205398,1257744.0
1657806900,0,2022-07-14 13:55:00,144.199996,144.479995,144.070007,144.080001,884076.0
1657807200,0,2022-07-14 14:00:00,144.083602,144.083602,143.610107,143.679992,1100057.0
1657807500,0,2022-07-14 14:05:00,143.690002,143.949996,143.619995,143.86,828536.0
1657807800,0,2022-07-14 14:10:00,143.850006,144.389999,143.690002,144.198806,1810442.0
1657808100,0,2022-07-14 14:15:00,144.199996,144.309997,143.869995,144.089996,854100.0
1657808400,0,2022-07-14 14:20:00,144.080001,144.61,144.080001,144.498306,1019357.0
1657808700,0,2022-07-14 14:25:00,144.5,144.529998,144.320007,144.369995,554263.0
1657809000,0,2022-07-14 14:30:00,144.369995,144.830001,143.919998,144.449996,1250632.0
1657809300,0,2022-07-14 14:35:00,144.460006,144.580001,144.180496,144.440002,652029.0
1657809600,0,2022-07-14 14:40:00,144.429992,144.770004,144.399993,144.436492,744624.0
1657809900,0,2022-07-14 14:45:00,144.419998,144.86,144.320007,144.660003,1066802.0
1657810200,0,2022-07-14 14:50:00,144.710906,145.080001,144.559997,144.980102,924558.0
1657810500,0,2022-07-14 14:55:00,144.990005,144.994995,144.679992,144.822006,648971.0
1657810800,0,2022-07-14 15:00:00,144.820007,145.309997,144.789993,144.910003,955745.0
1657811100,0,2022-07-14 15:05:00,144.910003,145.529998,144.86,145.489898,820944.0
1657811400,0,2022-07-14 15:10:00,145.474899,145.779998,145.210006,145.248992,1080719.0
1657811700,0,2022-07-14 15:15:00,145.229995,145.679992,145.080001,145.615005,868687.0
1657812000,0,2022-07-14 15:20:00,145.619995,145.880004,145.479995,145.705001,881070.0
1657812300,0,2022-07-14 15:25:00,145.710006,146.070007,145.710006,146.029998,1157945.0
1657812600,0,2022-07-14 15:30:00,146.029998,146.149993,145.809997,145.889999,828256.0
1657812900,0,2022-07-14 15:35:00,145.884994,146.210006,145.710098,146.054992,811663.0
1657813200,0,2022-07-14 15:40:00,146.050003,146.86,146.009994,146.619995,1576977.0
1657813500,0,2022-07-14 15:45:00,146.61,146.779998,146.470001,146.600006,856657.0
1657813800,0,2022-07-14 15:50:00,146.600006,147.059997,146.490005,146.949996,1753688.0
1657814100,0,2022-07-14 15:55:00,146.949996,147.169998,146.782501,147.150894,965623.0
1657814400,0,2022-07-14 16:00:00,147.154998,147.289901,146.910003,146.970001,885373.0
1657814700,0,2022-07-14 16:05:00,146.979995,146.994995,146.663192,146.889999,687398.0
1657815000,0,2022-07-14 16:10:00,146.899993,147.039993,146.800003,146.945007,614690.0
1657815300,0,2022-07-14 16:15:00,146.940002,147.139999,146.800094,147.009994,629727.0
1657815600,0,2022-07-14 16:20:00,147.0,147.199996,146.789993,146.809997,619672.0
1657815900,0,2022-07-14 16:25:00,146.800094,146.880004,146.419998,146.479995,694809.0
1657816200,0,2022-07-14 16:30:00,146.5,146.75,146.4794,146.523193,482680.0
1657816500,0,2022-07-14 16:35:00,146.529998,146.719894,146.440002,146.671798,451054.0
1657816800,0,2022-07-14 16:40:00,146.675003,146.705001,146.490005,146.699996,429867.0
1657817100,0,2022-07-14 16:45:00,146.699996,146.800003,146.100097,146.183898,835724.0
1657817400,0,2022-07-14 16:50:00,146.183197,146.429992,146.130004,146.414993,625222.0
1657817700,0,2022-07-14 16:55:00,146.410003,146.649993,146.339996,146.627304,511336.0
1657818000,0,2022-07-14 17:00:00,146.630096,146.679992,146.380004,146.479995,411755.0
1657818300,0,2022-07-14 17:05:00,146.479995,146.759994,146.320007,146.699996,582279.0
1657818600,0,2022-07-14 17:10:00,146.699996,146.710006,146.402206,146.600006,386809.0
1657818900,0,2022-07-14 17:15:00,146.604995,147.160293,146.449996,146.970001,912840.0
1657819200,0,2022-07-14 17:20:00,146.970001,147.25,146.960006,146.990005,676675.0
1657819500,0,2022-07-14 17:25:00,146.990005,147.5,146.919998,147.410003,939228.0
1657819800,0,2022-07-14 17:30:00,147.414993,147.459899,147.050994,147.0811,1066830.0
1657820100,0,2022-07-14 17:35:00,147.080001,147.419998,147.070007,147.363601,567886.0
1657820400,0,2022-07-14 17:40:00,147.36,147.550003,147.309997,147.505004,627068.0
1657820700,0,2022-07-14 17:45:00,147.509994,147.570007,147.429992,147.514999,531054.0
1657821000,0,2022-07-14 17:50:00,147.5,147.660003,147.160003,147.246994,610286.0
1657821300,0,2022-07-14 17:55:00,147.249893,147.599899,147.249893,147.544998,696162.0
1657821600,0,2022-07-14 18:00:00,147.550003,147.910003,147.509994,147.850006,799115.0
1657821900,0,2022-07-14 18:05:00,147.839996,148.080001,147.740005,148.020004,1180665.0
1657822200,0,2022-07-14 18:10:00,148.014999,148.031204,147.839996,147.940002,562984.0
1657822500,0,2022-07-14 18:15:00,147.940002,148.369995,147.854995,148.240005,917777.0
1657822800,0,2022-07-14 18:20:00,148.240005,148.485,148.229995,148.380004,871101.0
1657823100,0,2022-07-14 18:25:00,148.370101,148.559997,148.259994,148.464996,901997.0
1657823400,0,2022-07-14 18:30:00,148.470001,148.61,148.324996,148.599395,684127.0
1657823700,0,2022-07-14 18:35:00,148.589996,148.841598,148.561004,148.782897,1152735.0
1657824000,0,2022-07-14 18:40:00,148.785003,148.839996,148.410003,148.470092,755825.0
1657824300,0,2022-07-14 18:45:00,148.470001,148.589904,148.399993,148.449996,778377.0
1657824600,0,2022-07-14 18:50:00,148.455001,148.460006,148.309997,148.406097,530629.0
1657824900,0,2022-07-14 18:55:00,148.399993,148.809997,148.399993,148.679397,787767.0
1657825200,0,2022-07-14 19:00:00,148.679992,148.850006,148.570007,148.625,852722.0
1657825500,0,2022-07-14 19:05:00,148.620101,148.699996,148.279998,148.339996,833872.0
1657825800,0,2022-07-14 19:10:00,148.345001,148.759994,148.270004,148.639999,782035.0
1657826100,0,2022-07-14 19:15:00,148.639999,148.759994,148.429992,148.690002,606142.0
1657826400,0,2022-07-14 19:20:00,148.690002,148.949996,148.630004,148.830001,911835.0
1657826700,0,2022-07-14 19:25:00,148.839996,148.86,148.690002,148.86,674403.0
1657827000,0,2022-07-14 19:30:00,148.850006,148.949996,148.669998,148.669998,868622.0
1657827300,0,2022-07-14 19:35:00,148.669998,148.75,148.429992,148.544998,816527.0
1657827600,0,2022-07-14 19:40:00,148.539993,148.649993,148.350006,148.419998,799196.0
1657827900,0,2022-07-14 19:45:00,148.410003,148.469894,148.029998,148.309997,1234637.0
1657828200,0,2022-07-14 19:50:00,148.300003,148.660003,148.300003,148.529998,1396028.0
1657828500,0,2022-07-14 19:55:00,148.524993,148.669998,148.229995,148.479995,2376739.0
1657891800,0,2022-07-15 13:30:00,150.250106,150.86,149.957397,150.358795,7701220.0
1657892100,0,2022-07-15 13:35:00,150.340103,150.690002,149.369995,149.460006,1946464.0
1657892400,0,2022-07-15 13:40:00,149.509902,149.740005,149.240005,149.464996,1433629.0
1657892700,0,2022-07-15 13:45:00,149.470001,149.490005,148.839996,149.089996,1535917.0
1657893000,0,2022-07-15 13:50:00,149.100006,149.199996,148.779998,149.070007,1302489.0
1657893300,0,2022-07-15 13:55:00,149.070007,149.479995,148.925003,149.36,1196689.0
1657893600,0,2022-07-15 14:00:00,149.350006,150.520004,149.350006,149.86,2220595.0
1657893900,0,2022-07-15 14:05:00,149.859298,150.080001,149.449996,149.779998,1242465.0
1657894200,0,2022-07-15 14:10:00,149.770004,150.029998,149.559997,149.649993,882261.0
1657894500,0,2022-07-15 14:15:00,149.660003,149.759994,149.369995,149.410903,1069750.0
1657894800,0,2022-07-15 14:20:00,149.434997,149.600006,148.960006,149.550003,952935.0
1657895100,0,2022-07-15 14:25:00,149.550003,149.789993,149.279998,149.710006,966230.0
1657895400,0,2022-07-15 14:30:00,149.720001,149.75,149.3152,149.385192,653120.0
1657895700,0,2022-07-15 14:35:00,149.380004,149.520004,149.070007,149.160003,736899.0
1657896000,0,2022-07-15 14:40:00,149.169998,149.259994,149.039993,149.053207,480289.0
1657896300,0,2022-07-15 14:45:00,149.050003,149.25,148.839996,149.187103,1237557.0
1657896600,0,2022-07-15 14:50:00,149.179992,149.229995,148.869903,148.880004,662246.0
1657896900,0,2022-07-15 14:55:00,148.880004,149.380004,148.850006,149.259994,869298.0
1657897200,0,2022-07-15 15:00:00,149.25,149.419906,149.119705,149.300003,706409.0
1657897500,0,2022-07-15 15:05:00,149.304992,149.630004,149.190093,149.520004,690714.0
1657897800,0,2022-07-15 15:10:00,149.519195,149.549896,149.149993,149.5,721939.0
1657898100,0,2022-07-15 15:15:00,149.5,149.570007,149.169998,149.199996,475191.0
1657898400,0,2022-07-15 15:20:00,149.199996,149.330001,149.160003,149.220001,428872.0
1657898700,0,2022-07-15 15:25:00,149.225006,149.289993,149.024993,149.039993,446856.0
1657899000,0,2022-07-15 15:30:00,149.039993,149.184997,148.949996,149.009796,671751.0
1657899300,0,2022-07-15 15:35:00,149.009994,149.220001,148.919998,149.11,741790.0
1657899600,0,2022-07-15 15:40:00,149.104995,149.199996,148.990005,149.149993,438709.0
1657899900,0,2022-07-15 15:45:00,149.145004,149.365005,149.039993,149.199996,565415.0
1657900200,0,2022-07-15 15:50:00,149.190093,149.210006,148.929992,148.930496,518038.0
1657900500,0,2022-07-15 15:55:00,148.940002,149.024993,148.789993,148.800003,542433.0
1657900800,0,2022-07-15 16:00:00,148.791,148.86,148.440002,148.735107,864538.0
1657901100,0,2022-07-15 16:05:00,148.729995,148.75,148.199996,148.350006,847928.0
1657901400,0,2022-07-15 16:10:00,148.339996,148.699905,148.320007,148.539993,700845.0
1657901700,0,2022-07-15 16:15:00,148.548797,148.690399,148.449996,148.679992,510161.0
1657902000,0,2022-07-15 16:20:00,148.683303,148.830001,148.61,148.695007,491477.0
1657902300,0,2022-07-15 16:25:00,148.690002,148.830001,148.582702,148.759994,441503.0
1657902600,0,2022-07-15 16:30:00,148.755004,148.820007,148.429992,148.550003,521845.0
1657902900,0,2022-07-15 16:35:00,148.550003,148.679992,148.479995,148.634002,369316.0
1657903200,0,2022-07-15 16:40:00,148.619995,148.830001,148.429992,148.809997,515102.0
1657903500,0,2022-07-15 16:45:00,148.820007,149.024993,148.770004,149.005004,706502.0
1657903800,0,2022-07-15 16:50:00,149.000198,149.057998,148.779998,148.861999,563713.0
1657904100,0,2022-07-15 16:55:00,148.86,148.970001,148.809997,148.910003,378236.0
1657904400,0,2022-07-15 17:00:00,148.910003,148.985,148.809997,148.934997,327113.0
1657904700,0,2022-07-15 17:05:00,148.934997,149.029998,148.815002,149.010101,402749.0
1657905000,0,2022-07-15 17:10:00,149.013397,149.080001,148.970001,149.0,342825.0
1657905300,0,2022-07-15 17:15:00,149.007202,149.080001,148.861999,149.059997,418119.0
1657905600,0,2022-07-15 17:20:00,149.070007,149.089996,148.949996,149.087402,372385.0
1657905900,0,2022-07-15 17:25:00,149.082397,149.330001,149.080001,149.324996,594057.0
1657906200,0,2022-07-15 17:30:00,149.324707,149.389999,149.220001,149.349594,471600.0
1657906500,0,2022-07-15 17:35:00,149.339996,149.470001,149.304992,149.460006,399491.0
1657906800,0,2022-07-15 17:40:00,149.460006,149.509994,149.360397,149.392395,483650.0
1657907100,0,2022-07-15 17:45:00,149.395004,149.429992,149.175003,149.188095,471492.0
1657907400,0,2022-07-15 17:50:00,149.184997,149.279998,148.880004,148.882095,647966.0
1657907700,0,2022-07-15 17:55:00,148.880004,149.169998,148.830001,149.134994,512820.0
1657908000,0,2022-07-15 18:00:00,149.121902,149.149993,148.86,148.979995,501133.0
1657908300,0,2022-07-15 18:05:00,148.980102,149.070007,148.970001,149.039993,299851.0
1657908600,0,2022-07-15 18:10:00,149.030105,149.119995,148.914993,149.119995,326767.0
1657908900,0,2022-07-15 18:15:00,149.119995,149.289993,149.115005,149.264999,563587.0
1657909200,0,2022-07-15 18:20:00,149.270004,149.300003,149.050003,149.291595,583363.0
1657909500,0,2022-07-15 18:25:00,149.289993,149.425003,149.199996,149.410003,633607.0
1657909800,0,2022-07-15 18:30:00,149.410003,149.460006,149.259994,149.301498,505945.0
1657910100,0,2022-07-15 18:35:00,149.300003,149.324996,149.179992,149.214996,279533.0
1657910400,0,2022-07-15 18:40:00,149.220001,149.399993,149.179992,149.399307,392855.0
1657910700,0,2022-07-15 18:45:00,149.399993,149.570007,149.384994,149.539993,639457.0
1657911000,0,2022-07-15 18:50:00,149.539993,149.544998,149.410003,149.470001,401584.0
1657911300,0,2022-07-15 18:55:00,149.470001,149.479995,149.309997,149.350006,416647.0
1657911600,0,2022-07-15 19:00:00,149.350097,149.380004,149.139999,149.36,629026.0
1657911900,0,2022-07-15 19:05:00,149.369201,149.550003,149.285003,149.544998,520296.0
1657912200,0,2022-07-15 19:10:00,149.5401,149.61,149.354995,149.377807,560464.0
1657912500,0,2022-07-15 19:15:00,149.375,149.449996,149.285003,149.345001,507873.0
1657912800,0,2022-07-15 19:20:00,149.340103,149.490005,149.199996,149.199996,602581.0
1657913100,0,2022-07-15 19:25:00,149.199996,149.294998,149.160003,149.209396,527192.0
1657913400,0,2022-07-15 19:30:00,149.205001,149.25,149.050003,149.216003,665201.0
1657913700,0,2022-07-15 19:35:00,149.220001,149.419006,149.134994,149.270004,762056.0
1657914000,0,2022-07-15 19:40:00,149.279998,149.539993,149.229995,149.529998,757950.0
1657914300,0,2022-07-15 19:45:00,149.524993,149.549896,149.389999,149.440994,958302.0
1657914600,0,2022-07-15 19:50:00,149.449996,149.990005,149.279998,149.889999,2311746.0
1657914900,0,2022-07-15 19:55:00,149.895004,150.25,149.839996,150.25,4786045.0
1658151000,0,2022-07-18 13:30:00,150.740005,151.330001,150.270004,150.820007,4158894.0
1658151300,0,2022-07-18 13:35:00,150.809997,151.119995,150.300003,150.630004,1955299.0
1658151600,0,2022-07-18 13:40:00,150.630004,150.86,150.440002,150.847503,1431026.0
1658151900,0,2022-07-18 13:45:00,150.820007,151.380004,150.75,151.149993,1967684.0
1658152200,0,2022-07-18 13:50:00,151.145004,151.259902,150.961196,151.009994,898195.0
1658152500,0,2022-07-18 13:55:00,151.020004,151.369995,150.949996,151.102401,939237.0
1658152800,0,2022-07-18 14:00:00,151.119995,151.570007,151.009994,151.240097,1189987.0
1658153100,0,2022-07-18 14:05:00,151.229995,151.25,150.889999,151.199996,930925.0
1658153400,0,2022-07-18 14:10:00,151.175003,151.200103,150.770004,151.061599,894974.0
1658153700,0,2022-07-18 14:15:00,151.059997,151.077194,150.720001,150.880004,738946.0
1658154000,0,2022-07-18 14:20:00,150.880004,150.970001,150.729995,150.914993,592527.0
1658154300,0,2022-07-18 14:25:00,150.914993,151.059997,150.759994,151.0,621389.0
1658154600,0,2022-07-18 14:30:00,151.0,151.149993,150.910095,151.020004,594122.0
1658154900,0,2022-07-18 14:35:00,151.020004,151.059997,150.669998,150.800003,778738.0
1658155200,0,2022-07-18 14:40:00,150.804992,150.919906,150.740005,150.794998,461850.0
1658155500,0,2022-07-18 14:45:00,150.800201,150.889999,150.581207,150.770004,714269.0
1658155800,0,2022-07-18 14:50:00,150.759994,150.899993,150.61,150.875,459852.0
1658156100,0,2022-07-18 14:55:00,150.879898,151.309997,150.833099,151.195007,796892.0
1658156400,0,2022-07-18 15:00:00,151.210006,151.395004,151.080001,151.279998,659444.0
1658156700,0,2022-07-18 15:05:00,151.279998,151.429992,151.140106,151.160003,610996.0
1658157000,0,2022-07-18 15:10:00,151.160003,151.210006,150.919998,151.050003,498348.0
1658157300,0,2022-07-18 15:15:00,151.050003,151.130004,150.875,150.979995,424881.0
1658157600,0,2022-07-18 15:20:00,150.979995,151.109893,150.899993,151.029998,360435.0
1658157900,0,2022-07-18 15:25:00,151.039993,151.100006,150.895004,150.895004,463872.0
1658158200,0,2022-07-18 15:30:00,150.895095,151.169998,150.820007,151.089401,597583.0
1658158500,0,2022-07-18 15:35:00,151.085006,151.25,151.009994,151.238006,519683.0
1658158800,0,2022-07-18 15:40:00,151.231506,151.315002,151.139999,151.310104,468777.0
1658159100,0,2022-07-18 15:45:00,151.315002,151.339996,151.190002,151.216903,337857.0
1658159400,0,2022-07-18 15:50:00,151.220001,151.389999,151.119995,151.363998,587139.0
1658159700,0,2022-07-18 15:55:00,151.369995,151.429992,151.309997,151.404998,479279.0
1658160000,0,2022-07-18 16:00:00,151.410003,151.410003,151.169998,151.225006,361081.0
1658160300,0,2022-07-18 16:05:00,151.225006,151.350006,151.100006,151.210098,382832.0
1658160600,0,2022-07-18 16:10:00,151.214996,151.307006,151.209899,151.242004,243516.0
1658160900,0,2022-07-18 16:15:00,151.240005,151.270797,151.039993,151.100006,333357.0
1658161200,0,2022-07-18 16:20:00,151.095001,151.134994,151.039993,151.100006,215472.0
1658161500,0,2022-07-18 16:25:00,151.100006,151.100006,150.940002,150.979995,373091.0
1658161800,0,2022-07-18 16:30:00,150.970001,151.029907,150.910003,150.919998,258826.0
1658162100,0,2022-07-18 16:35:00,150.917098,151.070007,150.910003,150.975006,324115.0
1658162400,0,2022-07-18 16:40:00,150.979904,151.059997,150.940002,150.973999,250450.0
1658162700,0,2022-07-18 16:45:00,150.970001,150.979995,150.800003,150.820297,327223.0
1658163000,0,2022-07-18 16:50:00,150.830001,150.850006,150.729995,150.744995,728717.0
1658163300,0,2022-07-18 16:55:00,150.746994,150.809997,150.710006,150.75,357127.0
1658163600,0,2022-07-18 17:00:00,150.749893,150.793701,150.639999,150.699996,391114.0
1658163900,0,2022-07-18 17:05:00,150.701507,150.740005,150.589996,150.679992,293083.0
1658164200,0,2022-07-18 17:10:00,150.669998,150.669998,150.490005,150.599899,480422.0
1658164500,0,2022-07-18 17:15:00,150.600006,150.619995,150.419998,150.430099,350437.0
1658164800,0,2022-07-18 17:20:00,150.419998,150.490005,150.25,150.36,589512.0
1658165100,0,2022-07-18 17:25:00,150.359893,150.539993,150.340103,150.479705,410568.0
1658165400,0,2022-07-18 17:30:00,150.470001,150.520004,149.179992,149.199996,3314712.0
1658165700,0,2022-07-18 17:35:00,149.199996,149.389999,149.0,149.190002,1978745.0
1658166000,0,2022-07-18 17:40:00,149.179992,149.300003,148.910003,148.990005,1268068.0
1658166300,0,2022-07-18 17:45:00,148.981002,149.044006,148.089996,148.171005,2376647.0
1658166600,0,2022-07-18 17:50:00,148.169998,148.539993,148.130004,148.244995,1312055.0
1658166900,0,2022-07-18 17:55:00,148.249893,148.369995,147.199996,147.809997,3028733.0
1658167200,0,2022-07-18 18:00:00,147.794998,147.880004,147.410003,147.619995,1238495.0
1658167500,0,2022-07-18 18:05:00,147.619995,147.759902,147.36,147.376007,941813.0
1658167800,0,2022-07-18 18:10:00,147.380004,147.789993,147.309997,147.779998,1130860.0
1658168100,0,2022-07-18 18:15:00,147.785003,148.229995,147.729995,148.190002,1465962.0
1658168400,0,2022-07-18 18:20:00,148.190002,148.240005,147.949996,147.970001,1045440.0
1658168700,0,2022-07-18 18:25:00,147.970001,148.020004,147.669998,147.720001,852177.0
1658169000,0,2022-07-18 18:30:00,147.720001,147.899993,147.649993,147.869995,752643.0
1658169300,0,2022-07-18 18:35:00,147.86,148.199996,147.789993,148.0428,1016633.0
1658169600,0,2022-07-18 18:40:00,148.039993,148.050003,147.559997,147.589996,1004407.0
1658169900,0,2022-07-18 18:45:00,147.580001,147.789993,147.445007,147.699798,769766.0
1658170200,0,2022-07-18 18:50:00,147.695007,147.720001,147.210006,147.429992,913373.0
1658170500,0,2022-07-18 18:55:00,147.429992,147.509994,147.220001,147.300003,776838.0
1658170800,0,2022-07-18 19:00:00,147.289993,147.585006,147.220001,147.36,799798.0
1658171100,0,2022-07-18 19:05:00,147.354995,147.709899,147.350006,147.639999,897687.0
1658171400,0,2022-07-18 19:10:00,147.669998,147.699905,147.300003,147.5,608457.0
1658171700,0,2022-07-18 19:15:00,147.490005,147.749893,147.475006,147.669998,535752.0
1658172000,0,2022-07-18 19:20:00,147.664993,147.839996,147.539993,147.61,745516.0
1658172300,0,2022-07-18 19:25:00,147.604995,147.669998,147.179992,147.179992,876837.0
1658172600,0,2022-07-18 19:30:00,147.190002,147.2565,147.039993,147.154998,953732.0
1658172900,0,2022-07-18 19:35:00,147.164993,147.309997,146.949996,147.104995,1175669.0
1658173200,0,2022-07-18 19:40:00,147.11,147.229995,147.009994,147.130004,1141297.0
1658173500,0,2022-07-18 19:45:00,147.119995,147.130004,146.729995,146.800003,1447770.0
1658173800,0,2022-07-18 19:50:00,146.809997,147.179992,146.699996,147.111602,1650172.0
1658174100,0,2022-07-18 19:55:00,147.11,147.130004,146.919998,147.130004,2676138.0
1658237400,0,2022-07-19 13:30:00,147.919998,148.490005,147.649993,148.070007,4652116.0
1658237700,0,2022-07-19 13:35:00,148.070007,148.149993,147.490005,147.589996,1842513.0
1658238000,0,2022-07-19 13:40:00,147.600006,147.889892,147.149993,147.380004,1326253.0
1658238300,0,2022-07-19 13:45:00,147.389999,147.505294,146.910003,147.350006,2088250.0
1658238600,0,2022-07-19 13:50:00,147.350799,147.660003,147.11,147.410003,1257222.0
1658238900,0,2022-07-19 13:55:00,147.410003,148.240005,147.289993,147.985,1342669.0
1658239200,0,2022-07-19 14:00:00,147.985,148.033996,147.634994,147.726501,1134356.0
1658239500,0,2022-07-19 14:05:00,147.720001,147.770004,147.309997,147.729904,945885.0
1658239800,0,2022-07-19 14:10:00,147.725006,148.220001,147.574996,147.880004,1116431.0
1658240100,0,2022-07-19 14:15:00,147.880096,147.880096,147.509994,147.710006,802324.0
1658240400,0,2022-07-19 14:20:00,147.712097,148.020004,147.669998,147.910003,749522.0
1658240700,0,2022-07-19 14:25:00,147.905593,148.544998,147.839996,148.419998,1337739.0
1658241000,0,2022-07-19 14:30:00,148.410003,148.639999,148.240005,148.317398,886247.0
1658241300,0,2022-07-19 14:35:00,148.310104,148.520004,148.289993,148.519897,654106.0
1658241600,0,2022-07-19 14:40:00,148.516296,148.940002,148.490005,148.865005,1029570.0
1658241900,0,2022-07-19 14:45:00,148.86,149.240005,148.770004,149.220001,992995.0
1658242200,0,2022-07-19 14:50:00,149.220001,149.342697,149.11,149.161102,995342.0
1658242500,0,2022-07-19 14:55:00,149.165496,149.409896,149.080001,149.399993,795281.0
1658242800,0,2022-07-19 15:00:00,149.410003,149.759994,149.407501,149.589996,1140658.0
1658243100,0,2022-07-19 15:05:00,149.589996,150.139999,149.589996,150.0,1677729.0
1658243400,0,2022-07-19 15:10:00,149.990005,150.130004,149.759994,149.876907,1452045.0
1658243700,0,2022-07-19 15:15:00,149.876907,150.009994,149.559997,149.600006,1115855.0
1658244000,0,2022-07-19 15:20:00,149.600006,149.619995,149.445007,149.520004,988777.0
1658244300,0,2022-07-19 15:25:00,149.524993,149.830001,149.5,149.75,787215.0
1658244600,0,2022-07-19 15:30:00,149.744995,150.210006,149.729995,150.130004,893046.0
1658244900,0,2022-07-19 15:35:00,150.134994,150.220001,149.760406,149.841003,757937.0
1658245200,0,2022-07-19 15:40:00,149.839996,149.850006,149.649993,149.820007,526852.0
1658245500,0,2022-07-19 15:45:00,149.830001,149.878204,149.580001,149.600097,495752.0
1658245800,0,2022-07-19 15:50:00,149.589996,149.839996,149.570007,149.779998,493110.0
1658246100,0,2022-07-19 15:55:00,149.779998,149.830001,149.649993,149.809997,457293.0
1658246400,0,2022-07-19 16:00:00,149.804992,149.815093,149.509994,149.570007,499328.0
1658246700,0,2022-07-19 16:05:00,149.574096,149.61,149.401992,149.529998,507907.0
1658247000,0,2022-07-19 16:10:00,149.529998,149.595001,149.460006,149.475006,464309.0
1658247300,0,2022-07-19 16:15:00,149.479995,149.490005,149.358596,149.479995,459570.0
1658247600,0,2022-07-19 16:20:00,149.475006,149.809997,149.460006,149.779998,715923.0
1658247900,0,2022-07-19 16:25:00,149.779998,149.879699,149.679992,149.809799,436711.0
1658248200,0,2022-07-19 16:30:00,149.820007,150.059997,149.733001,150.020004,779012.0
1658248500,0,2022-07-19 16:35:00,150.014999,150.032501,149.861495,149.987396,488135.0
1658248800,0,2022-07-19 16:40:00,149.979995,150.050003,149.880004,149.975006,521852.0
1658249100,0,2022-07-19 16:45:00,149.977005,150.199996,149.869995,150.149993,619635.0
1658249400,0,2022-07-19 16:50:00,150.149993,150.210006,149.865005,149.949996,743189.0
1658249700,0,2022-07-19 16:55:00,149.949996,150.149993,149.830001,150.080001,595140.0
1658250000,0,2022-07-19 17:00:00,150.089797,150.160003,150.0,150.060592,474882.0
1658250300,0,2022-07-19 17:05:00,150.059997,150.089996,149.850006,149.854995,487938.0
1658250600,0,2022-07-19 17:10:00,149.865005,150.11,149.86,149.990005,505549.0
1658250900,0,2022-07-19 17:15:00,149.970001,150.130004,149.869995,149.869995,592228.0
1658251200,0,2022-07-19 17:20:00,149.869995,149.929901,149.679992,149.86,707003.0
1658251500,0,2022-07-19 17:25:00,149.86,149.934997,149.789993,149.850006,386076.0
1658251800,0,2022-07-19 17:30:00,149.86,150.149993,149.848999,150.119506,544963.0
1658252100,0,2022-07-19 17:35:00,150.11,150.380004,150.060104,150.369903,746062.0
1658252400,0,2022-07-19 17:40:00,150.369995,150.440002,150.294998,150.414993,696660.0
1658252700,0,2022-07-19 17:45:00,150.414993,150.699996,150.369995,150.649993,954983.0
1658253000,0,2022-07-19 17:50:00,150.649993,150.789993,150.580001,150.619094,733447.0
1658253300,0,2022-07-19 17:55:00,150.615005,150.850006,150.580001,150.816802,552389.0
1658253600,0,2022-07-19 18:00:00,150.815002,150.895004,150.699996,150.779998,716155.0
1658253900,0,2022-07-19 18:05:00,150.784194,150.940002,150.740005,150.820098,803354.0
1658254200,0,2022-07-19 18:10:00,150.820007,150.899993,150.640106,150.664993,511073.0
1658254500,0,2022-07-19 18:15:00,150.668899,150.779998,150.559997,150.770004,561229.0
1658254800,0,2022-07-19 18:20:00,150.779998,150.820007,150.600906,150.695007,460357.0
1658255100,0,2022-07-19 18:25:00,150.699996,150.740005,150.529998,150.595001,457911.0
1658255400,0,2022-07-19 18:30:00,150.595001,150.770004,150.589004,150.710494,479388.0
1658255700,0,2022-07-19 18:35:00,150.720001,150.788894,150.645004,150.690002,397111.0
1658256000,0,2022-07-19 18:40:00,150.692993,150.710006,150.559997,150.645492,466946.0
1658256300,0,2022-07-19 18:45:00,150.639999,150.649993,150.279998,150.510101,642645.0
1658256600,0,2022-07-19 18:50:00,150.509994,150.789993,150.429992,150.699996,590119.0
1658256900,0,2022-07-19 18:55:00,150.700103,150.740005,150.539993,150.679992,498810.0
1658257200,0,2022-07-19 19:00:00,150.679992,150.690002,150.470001,150.559997,626807.0
1658257500,0,2022-07-19 19:05:00,150.565002,150.809997,150.539901,150.780105,1039511.0
1658257800,0,2022-07-19 19:10:00,150.794998,150.794998,150.570007,150.649902,576001.0
1658258100,0,2022-07-19 19:15:00,150.649993,150.725006,150.5,150.641006,842384.0
1658258400,0,2022-07-19 19:20:00,150.645202,150.699996,150.449996,150.524993,598318.0
1658258700,0,2022-07-19 19:25:00,150.529998,150.729995,150.505004,150.619995,568692.0
1658259000,0,2022-07-19 19:30:00,150.619995,150.705001,150.410003,150.410003,698136.0
1658259300,0,2022-07-19 19:35:00,150.414993,150.660003,150.369995,150.630004,729485.0
1658259600,0,2022-07-19 19:40:00,150.634994,150.839996,150.619995,150.779907,903657.0
1658259900,0,2022-07-19 19:45:00,150.770004,150.960006,150.654998,150.729995,1277634.0
1658260200,0,2022-07-19 19:50:00,150.720001,151.0,150.660003,150.889999,1924656.0
1658260500,0,2022-07-19 19:55:00,150.880004,151.229995,150.820007,150.970001,4645343.0
1658323800,0,2022-07-20 13:30:00,151.119995,151.729995,150.369995,151.069793,3422643.0
1658324100,0,2022-07-20 13:35:00,151.25,151.520004,151.210006,151.329605,1437686.0
1658324400,0,2022-07-20 13:40:00,151.375,151.5,151.11,151.410003,1205913.0
1658324700,0,2022-07-20 13:45:00,151.375,151.600006,151.229995,151.490005,1043304.0
1658325000,0,2022-07-20 13:50:00,151.5,151.589996,150.86,150.904998,1321112.0
1658325300,0,2022-07-20 13:55:00,151.0,151.190002,150.919998,151.050003,904903.0
1658325600,0,2022-07-20 14:00:00,151.050003,151.529998,151.020004,151.300003,1101043.0
1658325900,0,2022-07-20 14:05:00,151.307998,151.460006,151.020004,151.418304,765164.0
1658326200,0,2022-07-20 14:10:00,151.419998,151.570007,151.320007,151.36,716848.0
1658326500,0,2022-07-20 14:15:00,151.369903,151.380004,150.830001,151.128997,906254.0
1658326800,0,2022-07-20 14:20:00,151.130004,151.380004,151.059997,151.205001,642558.0
1658327100,0,2022-07-20 14:25:00,151.199996,151.990005,151.195007,151.904998,1392689.0
1658327400,0,2022-07-20 14:30:00,151.899993,152.794998,151.880004,152.779998,1624806.0
1658327700,0,2022-07-20 14:35:00,152.789901,153.139999,152.770004,152.858901,1695666.0
1658328000,0,2022-07-20 14:40:00,152.86,152.940002,152.649993,152.899993,1060707.0
1658328300,0,2022-07-20 14:45:00,152.908905,153.279998,152.710205,153.139999,1023585.0
1658328600,0,2022-07-20 14:50:00,153.134994,153.600006,153.130004,153.410003,1126056.0
1658328900,0,2022-07-20 14:55:00,153.419998,153.489898,153.270004,153.388504,746485.0
1658329200,0,2022-07-20 15:00:00,153.380004,153.389999,152.979995,153.070007,873854.0
1658329500,0,2022-07-20 15:05:00,153.070007,153.339996,152.979995,153.169998,857428.0
1658329800,0,2022-07-20 15:10:00,153.177398,153.259902,153.020004,153.024993,509316.0
1658330100,0,2022-07-20 15:15:00,153.021499,153.259994,152.869995,153.205001,800981.0
1658330400,0,2022-07-20 15:20:00,153.210006,153.270004,152.929992,153.020004,562514.0
1658330700,0,2022-07-20 15:25:00,153.0,153.330001,152.970001,153.259994,581267.0
1658331000,0,2022-07-20 15:30:00,153.264007,153.389999,153.169998,153.371994,596821.0
1658331300,0,2022-07-20 15:35:00,153.369995,153.482101,153.050003,153.108795,666017.0
1658331600,0,2022-07-20 15:40:00,153.104995,153.199996,152.970001,153.134994,482383.0
1658331900,0,2022-07-20 15:45:00,153.139999,153.229995,152.960006,153.008407,423440.0
1658332200,0,2022-07-20 15:50:00,153.009994,153.440002,152.990005,153.345001,539284.0
1658332500,0,2022-07-20 15:55:00,153.339996,153.339996,153.149993,153.175003,358871.0
1658332800,0,2022-07-20 16:00:00,153.179992,153.369995,153.110107,153.369995,384001.0
1658333100,0,2022-07-20 16:05:00,153.36,153.720001,153.315002,153.595703,799859.0
1658333400,0,2022-07-20 16:10:00,153.589996,153.639999,153.429992,153.619995,414322.0
1658333700,0,2022-07-20 16:15:00,153.630004,153.664993,153.330001,153.529907,540128.0
1658334000,0,2022-07-20 16:20:00,153.529998,153.550003,153.450103,153.470001,384000.0
1658334300,0,2022-07-20 16:25:00,153.470001,153.5,153.160003,153.160003,323307.0
1658334600,0,2022-07-20 16:30:00,153.164993,153.449996,153.160003,153.438598,358168.0
1658334900,0,2022-07-20 16:35:00,153.440002,153.630004,153.399993,153.470001,377930.0
1658335200,0,2022-07-20 16:40:00,153.470001,153.539993,152.9001,152.970001,630983.0
1658335500,0,2022-07-20 16:45:00,152.970001,152.970001,152.630493,152.755004,856960.0
1658335800,0,2022-07-20 16:50:00,152.75,153.149902,152.730102,153.080001,636951.0
1658336100,0,2022-07-20 16:55:00,153.089996,153.240005,152.990005,153.134994,526960.0
1658336400,0,2022-07-20 17:00:00,153.130004,153.279998,152.695007,152.710006,739976.0
1658336700,0,2022-07-20 17:05:00,152.710006,152.940002,152.399993,152.610107,604224.0
1658337000,0,2022-07-20 17:10:00,152.600006,152.61,152.089996,152.220092,769514.0
1658337300,0,2022-07-20 17:15:00,152.229904,152.429992,152.080001,152.410003,521424.0
1658337600,0,2022-07-20 17:20:00,152.410003,152.5,152.270004,152.369995,471819.0
1658337900,0,2022-07-20 17:25:00,152.375,152.75,152.330001,152.710098,474829.0
1658338200,0,2022-07-20 17:30:00,152.710006,152.979995,152.580001,152.805801,654531.0
1658338500,0,2022-07-20 17:35:00,152.804992,152.86,152.630004,152.820007,383283.0
1658338800,0,2022-07-20 17:40:00,152.828994,152.910003,152.729995,152.770004,300690.0
1658339100,0,2022-07-20 17:45:00,152.75,152.899993,152.554992,152.577804,355360.0
1658339400,0,2022-07-20 17:50:00,152.579895,152.720001,152.550003,152.574996,326530.0
1658339700,0,2022-07-20 17:55:00,152.589996,152.639999,152.149993,152.181106,529605.0
1658340000,0,2022-07-20 18:00:00,152.190002,152.649993,152.160003,152.639999,612259.0
1658340300,0,2022-07-20 18:05:00,152.639999,152.789993,152.539993,152.764999,403283.0
1658340600,0,2022-07-20 18:10:00,152.759994,152.830001,152.580001,152.768997,543435.0
1658340900,0,2022-07-20 18:15:00,152.759994,152.809997,152.460006,152.570007,629998.0
1658341200,0,2022-07-20 18:20:00,152.559997,152.699996,152.470001,152.690795,635063.0
1658341500,0,2022-07-20 18:25:00,152.699905,153.139999,152.660003,153.059005,743937.0
1658341800,0,2022-07-20 18:30:00,153.050994,153.279998,152.979995,153.199996,597293.0
1658342100,0,2022-07-20 18:35:00,153.199996,153.289993,153.130004,153.279998,496376.0
1658342400,0,2022-07-20 18:40:00,153.279998,153.279998,153.130004,153.215896,346439.0
1658342700,0,2022-07-20 18:45:00,153.220001,153.339996,153.115005,153.324996,499823.0
1658343000,0,2022-07-20 18:50:00,153.330001,153.369995,152.959899,152.979995,707467.0
1658343300,0,2022-07-20 18:55:00,152.983505,153.320007,152.919998,153.277404,588195.0
1658343600,0,2022-07-20 19:00:00,153.274993,153.619995,153.190002,153.5811,630414.0
1658343900,0,2022-07-20 19:05:00,153.585006,153.689895,153.330001,153.429992,772925.0
1658344200,0,2022-07-20 19:10:00,153.430099,153.539993,153.309997,153.321105,502947.0
1658344500,0,2022-07-20 19:15:00,153.324996,153.5,153.240005,153.464996,483376.0
1658344800,0,2022-07-20 19:20:00,153.470001,153.5,153.289993,153.389999,464472.0
1658345100,0,2022-07-20 19:25:00,153.384994,153.550003,153.372497,153.550003,475721.0
1658345400,0,2022-07-20 19:30:00,153.547698,153.579895,153.240005,153.294998,704959.0
1658345700,0,2022-07-20 19:35:00,153.289993,153.389999,153.139999,153.285003,628879.0
1658346000,0,2022-07-20 19:40:00,153.283004,153.404998,153.190002,153.279907,571034.0
1658346300,0,2022-07-20 19:45:00,153.270004,153.304992,153.050003,153.115005,889526.0
1658346600,0,2022-07-20 19:50:00,153.115005,153.389999,152.850006,153.029998,1366974.0
1658346900,0,2022-07-20 19:55:00,153.020004,153.160003,152.910003,153.029998,2401683.0
1658410200,0,2022-07-21 13:30:00,154.5,154.740005,153.389999,153.449996,4601039.0
1658410500,0,2022-07-21 13:35:00,153.25,153.949996,153.0,153.830001,1811985.0
1658410800,0,2022-07-21 13:40:00,153.75,154.119598,153.570007,153.580001,1362440.0
1658411100,0,2022-07-21 13:45:00,153.5,154.095001,153.369995,153.779998,1191464.0
1658411400,0,2022-07-21 13:50:00,153.75,153.820007,153.270004,153.451004,1113056.0
1658411700,0,2022-07-21 13:55:00,153.5,153.759994,153.270004,153.369995,1666452.0
1658412000,0,2022-07-21 14:00:00,153.389999,153.970001,152.789993,152.810104,1244871.0
1658412300,0,2022-07-21 14:05:00,152.808303,153.0,152.589996,152.732803,904933.0
1658412600,0,2022-07-21 14:10:00,152.740097,152.929901,152.119995,152.270004,977386.0
1658412900,0,2022-07-21 14:15:00,152.259994,153.0,152.229995,152.880004,1200261.0
1658413200,0,2022-07-21 14:20:00,152.869995,153.0,152.550003,152.600006,860704.0
1658413500,0,2022-07-21 14:25:00,152.600006,152.639999,151.940002,152.380004,1007010.0
1658413800,0,2022-07-21 14:30:00,152.384994,152.61,152.244995,152.279998,693212.0
1658414100,0,2022-07-21 14:35:00,152.300003,152.789993,152.154998,152.75,777051.0
1658414400,0,2022-07-21 14:40:00,152.759994,153.0,152.679992,152.979995,562756.0
1658414700,0,2022-07-21 14:45:00,152.979995,153.100006,152.714996,152.789993,651895.0
1658415000,0,2022-07-21 14:50:00,152.779998,152.979995,152.759994,152.979995,468410.0
1658415300,0,2022-07-21 14:55:00,152.979995,153.349304,152.910003,153.265792,644337.0
1658415600,0,2022-07-21 15:00:00,153.259994,153.539993,153.154998,153.490097,740032.0
1658415900,0,2022-07-21 15:05:00,153.494995,153.529998,153.190002,153.217803,684447.0
1658416200,0,2022-07-21 15:10:00,153.220001,153.289993,153.039993,153.205001,415262.0
1658416500,0,2022-07-21 15:15:00,153.205001,153.490005,153.132202,153.279998,534599.0
1658416800,0,2022-07-21 15:20:00,153.280105,153.387496,152.960006,153.130004,489501.0
1658417100,0,2022-07-21 15:25:00,153.119995,153.630004,153.119995,153.585006,602615.0
1658417400,0,2022-07-21 15:30:00,153.587905,154.050003,153.479995,154.029998,711762.0
1658417700,0,2022-07-21 15:35:00,154.024993,154.100006,153.729995,153.759994,717820.0
1658418000,0,2022-07-21 15:40:00,153.770004,153.897994,153.699996,153.770004,581657.0
1658418300,0,2022-07-21 15:45:00,153.770004,153.909805,153.603607,153.702499,447929.0
1658418600,0,2022-07-21 15:50:00,153.699996,153.979995,153.695007,153.940093,336739.0
1658418900,0,2022-07-21 15:55:00,153.940994,154.100006,153.934997,153.970993,443770.0
1658419200,0,2022-07-21 16:00:00,153.970001,154.380004,153.899993,154.335006,653845.0
1658419500,0,2022-07-21 16:05:00,154.350006,154.710006,154.270004,154.690002,908258.0
1658419800,0,2022-07-21 16:10:00,154.690002,154.701202,154.309997,154.410003,599561.0
1658420100,0,2022-07-21 16:15:00,154.410003,154.600006,154.350006,154.559997,437394.0
1658420400,0,2022-07-21 16:20:00,154.550094,154.75,154.539993,154.729904,538421.0
1658420700,0,2022-07-21 16:25:00,154.7276,154.979995,154.641799,154.968093,681186.0
1658421000,0,2022-07-21 16:30:00,154.970001,155.169998,154.940002,155.11,1129353.0
1658421300,0,2022-07-21 16:35:00,155.104995,155.160003,154.919998,155.130004,698490.0
1658421600,0,2022-07-21 16:40:00,155.130004,155.220001,155.080001,155.160003,549911.0
1658421900,0,2022-07-21 16:45:00,155.160003,155.190002,154.970001,155.060104,526925.0
1658422200,0,2022-07-21 16:50:00,155.070007,155.190002,155.009994,155.100006,384289.0
1658422500,0,2022-07-21 16:55:00,155.089996,155.259994,155.059997,155.149993,558245.0
1658422800,0,2022-07-21 17:00:00,155.160003,155.195007,154.979995,155.059997,466570.0
1658423100,0,2022-07-21 17:05:00,155.070007,155.255004,155.059997,155.214996,505964.0
1658423400,0,2022-07-21 17:10:00,155.214996,155.479904,155.059997,155.080902,838864.0
1658423700,0,2022-07-21 17:15:00,155.081298,155.339996,154.985,155.220001,584454.0
1658424000,0,2022-07-21 17:20:00,155.220001,155.399993,155.009994,155.009994,551944.0
1658424300,0,2022-07-21 17:25:00,155.018005,155.059997,154.830001,154.940002,477903.0
1658424600,0,2022-07-21 17:30:00,154.940002,154.999893,154.539993,154.658004,798430.0
1658424900,0,2022-07-21 17:35:00,154.660003,154.979995,154.533996,154.976104,504049.0
1658425200,0,2022-07-21 17:40:00,154.970794,155.220001,154.929992,155.220001,702068.0
1658425500,0,2022-07-21 17:45:00,155.225006,155.240005,154.960006,155.060501,410492.0
1658425800,0,2022-07-21 17:50:00,155.059997,155.146606,154.794998,154.850006,461664.0
1658426100,0,2022-07-21 17:55:00,154.839996,155.179992,154.809997,155.149993,498926.0
1658426400,0,2022-07-21 18:00:00,155.149993,155.289993,155.050003,155.160003,385026.0
1658426700,0,2022-07-21 18:05:00,155.160003,155.350006,155.080001,155.309997,590681.0
1658427000,0,2022-07-21 18:10:00,155.309997,155.425003,155.259994,155.425003,422286.0
1658427300,0,2022-07-21 18:15:00,155.429992,155.449996,155.270904,155.36,522268.0
1658427600,0,2022-07-21 18:20:00,155.36,155.419998,155.300003,155.320007,367890.0
1658427900,0,2022-07-21 18:25:00,155.320007,155.399993,155.203292,155.343505,356973.0
1658428200,0,2022-07-21 18:30:00,155.339996,155.36,155.044998,155.065002,383337.0
1658428500,0,2022-07-21 18:35:00,155.065002,155.229995,154.929992,155.220001,475554.0
1658428800,0,2022-07-21 18:40:00,155.220001,155.270004,154.910003,155.0,398875.0
1658429100,0,2022-07-21 18:45:00,154.997299,155.129898,154.9001,155.119995,363734.0
1658429400,0,2022-07-21 18:50:00,155.115005,155.179992,155.020004,155.174194,355995.0
1658429700,0,2022-07-21 18:55:00,155.179992,155.369995,155.149902,155.264999,533542.0
1658430000,0,2022-07-21 19:00:00,155.260101,155.440002,155.164993,155.425003,531129.0
1658430300,0,2022-07-21 19:05:00,155.419998,155.570007,155.309997,155.559997,574067.0
1658430600,0,2022-07-21 19:10:00,155.551895,155.559997,155.145004,155.217193,773466.0
1658430900,0,2022-07-21 19:15:00,155.199996,155.220001,154.910003,155.068298,622023.0
1658431200,0,2022-07-21 19:20:00,155.059997,155.067504,154.889999,154.955001,556579.0
1658431500,0,2022-07-21 19:25:00,154.960006,155.240005,154.949996,154.970001,619311.0
1658431800,0,2022-07-21 19:30:00,154.979995,155.199996,154.869995,155.039993,755979.0
1658432100,0,2022-07-21 19:35:00,155.039993,155.139999,154.839996,154.919998,629097.0
1658432400,0,2022-07-21 19:40:00,154.919998,155.029998,154.820007,154.926605,501156.0
1658432700,0,2022-07-21 19:45:00,154.918701,154.970001,154.699996,154.869995,800947.0
1658433000,0,2022-07-21 19:50:00,154.880004,155.289993,154.880004,155.119995,1396017.0
1658433300,0,2022-07-21 19:55:00,155.119995,155.380004,155.065002,155.380004,2111976.0
1658496600,0,2022-07-22 13:30:00,155.389999,155.889999,155.236404,155.236404,3258876.0
1658496900,0,2022-07-22 13:35:00,155.25,155.710006,154.919998,155.600006,1652348.0
1658497200,0,2022-07-22 13:40:00,155.75,155.75,155.190002,155.220001,1225915.0
1658497500,0,2022-07-22 13:45:00,155.125,155.899993,155.0,155.774993,1395527.0
1658497800,0,2022-07-22 13:50:00,156.0,156.130004,155.5,155.660003,1569452.0
1658498100,0,2022-07-22 13:55:00,155.5,155.529998,155.25,155.264404,931231.0
1658498400,0,2022-07-22 14:00:00,155.270004,155.429992,154.981094,155.294998,979180.0
1658498700,0,2022-07-22 14:05:00,155.289993,155.440002,155.119995,155.369995,1033974.0
1658499000,0,2022-07-22 14:10:00,155.369995,155.970001,155.320007,155.764495,1399742.0
1658499300,0,2022-07-22 14:15:00,155.759994,155.920104,155.699996,155.789993,923992.0
1658499600,0,2022-07-22 14:20:00,155.779907,155.779907,155.410003,155.440002,822447.0
1658499900,0,2022-07-22 14:25:00,155.440002,155.61,155.210006,155.580001,653025.0
1658500200,0,2022-07-22 14:30:00,155.580001,155.800003,155.399993,155.529998,701856.0
1658500500,0,2022-07-22 14:35:00,155.524993,155.660003,155.399993,155.5,652566.0
1658500800,0,2022-07-22 14:40:00,155.490005,155.75,155.449996,155.520004,588798.0
1658501100,0,2022-07-22 14:45:00,155.520401,155.669998,155.279998,155.490005,660541.0
1658501400,0,2022-07-22 14:50:00,155.485,156.0,155.330001,155.869995,824746.0
1658501700,0,2022-07-22 14:55:00,155.86,155.899993,155.625,155.670303,634582.0
1658502000,0,2022-07-22 15:00:00,155.669906,155.720001,155.009994,155.059997,880418.0
1658502300,0,2022-07-22 15:05:00,155.070007,155.36,154.949996,155.2901,846241.0
1658502600,0,2022-07-22 15:10:00,155.289993,155.649993,155.270004,155.600006,764502.0
1658502900,0,2022-07-22 15:15:00,155.593795,155.619995,155.330001,155.470001,605078.0
1658503200,0,2022-07-22 15:20:00,155.579895,155.579895,154.710006,154.720001,1056074.0
1658503500,0,2022-07-22 15:25:00,154.729995,154.949996,154.699996,154.770004,752871.0
1658503800,0,2022-07-22 15:30:00,154.779998,154.839996,154.419998,154.490005,1100097.0
1658504100,0,2022-07-22 15:35:00,154.470001,154.5,154.070007,154.404998,911191.0
1658504400,0,2022-07-22 15:40:00,154.399993,154.669998,154.399993,154.509994,630032.0
1658504700,0,2022-07-22 15:45:00,154.520004,154.720001,154.399993,154.705001,545579.0
1658505000,0,2022-07-22 15:50:00,154.701293,154.880004,154.570007,154.850006,535755.0
1658505300,0,2022-07-22 15:55:00,154.830001,154.830001,154.514999,154.615493,439195.0
1658505600,0,2022-07-22 16:00:00,154.61,154.800003,154.425003,154.535003,472245.0
1658505900,0,2022-07-22 16:05:00,154.529998,154.600006,154.320007,154.339904,850252.0
1658506200,0,2022-07-22 16:10:00,154.330001,154.335006,154.039993,154.208999,686991.0
1658506500,0,2022-07-22 16:15:00,154.199996,154.550003,154.195007,154.375,574633.0
1658506800,0,2022-07-22 16:20:00,154.375,154.449996,154.130004,154.210006,495260.0
1658507100,0,2022-07-22 16:25:00,154.220001,154.470001,153.970001,154.389999,724921.0
1658507400,0,2022-07-22 16:30:00,154.389999,154.830001,154.369995,154.775299,632479.0
1658507700,0,2022-07-22 16:35:00,154.760498,154.800003,154.550003,154.789993,453994.0
1658508000,0,2022-07-22 16:40:00,154.800003,154.919998,154.570007,154.570007,624283.0
1658508300,0,2022-07-22 16:45:00,154.570007,154.889999,154.520004,154.619995,522283.0
1658508600,0,2022-07-22 16:50:00,154.615005,154.839996,154.589996,154.675003,331102.0
1658508900,0,2022-07-22 16:55:00,154.669998,154.740005,154.410003,154.518295,408297.0
1658509200,0,2022-07-22 17:00:00,154.520004,154.529998,154.184997,154.198501,455305.0
1658509500,0,2022-07-22 17:05:00,154.195007,154.455001,154.181304,154.410003,354407.0
1658509800,0,2022-07-22 17:10:00,154.419998,154.429992,154.130004,154.160003,436545.0
1658510100,0,2022-07-22 17:15:00,154.165496,154.320007,154.070007,154.091903,481248.0
1658510400,0,2022-07-22 17:20:00,154.089996,154.210006,153.869995,153.880004,564696.0
1658510700,0,2022-07-22 17:25:00,153.889999,153.899993,153.699996,153.820007,728606.0
1658511000,0,2022-07-22 17:30:00,153.824996,153.850006,153.626007,153.675094,602492.0
1658511300,0,2022-07-22 17:35:00,153.664993,153.75,153.410003,153.725006,606206.0
1658511600,0,2022-07-22 17:40:00,153.720001,153.904907,153.61,153.871994,482327.0
1658511900,0,2022-07-22 17:45:00,153.869995,154.0,153.809997,153.86,513451.0
1658512200,0,2022-07-22 17:50:00,153.839996,153.919998,153.759994,153.893005,343311.0
1658512500,0,2022-07-22 17:55:00,153.889999,154.149993,153.889999,154.005004,469077.0
1658512800,0,2022-07-22 18:00:00,154.020004,154.050003,153.570007,153.578598,575465.0
1658513100,0,2022-07-22 18:05:00,153.580001,153.710006,153.509994,153.529998,410868.0
1658513400,0,2022-07-22 18:10:00,153.520004,153.570007,153.410003,153.5,394943.0
1658513700,0,2022-07-22 18:15:00,153.494995,153.789993,153.460006,153.75,532613.0
1658514000,0,2022-07-22 18:20:00,153.755004,153.759994,153.619995,153.649993,450239.0
1658514300,0,2022-07-22 18:25:00,153.649993,153.800003,153.501907,153.759994,433838.0
1658514600,0,2022-07-22 18:30:00,153.759994,154.0,153.440002,153.880004,653407.0
1658514900,0,2022-07-22 18:35:00,153.880004,153.969802,153.640106,153.744995,425752.0
1658515200,0,2022-07-22 18:40:00,153.740005,153.7471,153.5,153.543197,404488.0
1658515500,0,2022-07-22 18:45:00,153.539993,153.779998,153.509994,153.744995,378144.0
1658515800,0,2022-07-22 18:50:00,153.75,153.869995,153.61,153.760101,520508.0
1658516100,0,2022-07-22 18:55:00,153.778503,153.960006,153.732498,153.794998,622679.0
1658516400,0,2022-07-22 19:00:00,153.800003,153.960006,153.660003,153.869995,474399.0
1658516700,0,2022-07-22 19:05:00,153.86,153.929992,153.559997,153.720001,646188.0
1658517000,0,2022-07-22 19:10:00,153.729995,154.190002,153.660003,154.1846,670882.0
1658517300,0,2022-07-22 19:15:00,154.184997,154.240005,153.970092,154.121307,726915.0
1658517600,0,2022-07-22 19:20:00,154.119995,154.529998,154.11,154.509094,799612.0
1658517900,0,2022-07-22 19:25:00,154.5,154.509994,154.240005,154.399993,799320.0
1658518200,0,2022-07-22 19:30:00,154.389999,154.449996,154.080001,154.105194,756874.0
1658518500,0,2022-07-22 19:35:00,154.100006,154.210006,154.039993,154.074996,642606.0
1658518800,0,2022-07-22 19:40:00,154.080001,154.210006,153.940002,153.949996,748152.0
1658519100,0,2022-07-22 19:45:00,153.955001,154.139999,153.779998,153.949996,1856156.0
1658519400,0,2022-07-22 19:50:00,153.949996,154.149993,153.690002,153.960006,1595002.0
1658519700,0,2022-07-22 19:55:00,153.949996,154.199996,153.850006,154.139999,2797257.0
1658755800,0,2022-07-25 13:30:00,154.009994,154.949996,153.955001,154.86,3100341.0
1658756100,0,2022-07-25 13:35:00,154.5,154.735,154.229995,154.399993,1530166.0
1658756400,0,2022-07-25 13:40:00,154.5,155.020004,154.5,154.800003,1494733.0
1658756700,0,2022-07-25 13:45:00,154.667999,154.820007,154.330093,154.339996,933569.0
1658757000,0,2022-07-25 13:50:00,154.25,154.460006,153.635498,153.800003,1431646.0
1658757300,0,2022-07-25 13:55:00,153.75,153.889999,153.512496,153.535507,1055153.0
1658757600,0,2022-07-25 14:00:00,153.549896,153.940002,153.470001,153.726394,910360.0
1658757900,0,2022-07-25 14:05:00,153.740005,153.817993,153.152694,153.380004,1178838.0
1658758200,0,2022-07-25 14:10:00,153.389999,153.539993,152.979995,153.039993,1015083.0
1658758500,0,2022-07-25 14:15:00,153.035003,153.080001,152.600006,152.760498,1009786.0
1658758800,0,2022-07-25 14:20:00,152.770004,153.070007,152.720001,152.845001,860582.0
1658759100,0,2022-07-25 14:25:00,152.840103,153.050003,152.455001,152.904998,1170840.0
1658759400,0,2022-07-25 14:30:00,152.909896,153.050003,152.700103,152.720001,597989.0
1658759700,0,2022-07-25 14:35:00,152.720504,152.925003,152.470001,152.899993,699412.0
1658760000,0,2022-07-25 14:40:00,152.880096,153.149993,152.61,153.079895,675877.0
1658760300,0,2022-07-25 14:45:00,153.070007,153.294998,153.059997,153.240005,651458.0
1658760600,0,2022-07-25 14:50:00,153.240203,153.350006,153.070007,153.169998,597564.0
1658760900,0,2022-07-25 14:55:00,153.190002,153.410003,153.020004,153.098999,735353.0
1658761200,0,2022-07-25 15:00:00,153.090896,153.160003,152.889999,152.904998,604687.0
1658761500,0,2022-07-25 15:05:00,152.895004,153.065002,152.690002,152.869995,593345.0
1658761800,0,2022-07-25 15:10:00,152.86,152.946197,152.460006,152.5699,536552.0
1658762100,0,2022-07-25 15:15:00,152.570007,152.710006,152.358001,152.660003,587304.0
1658762400,0,2022-07-25 15:20:00,152.654998,152.809906,152.612701,152.705001,472367.0
1658762700,0,2022-07-25 15:25:00,152.699996,153.070007,152.684997,153.0587,594870.0
1658763000,0,2022-07-25 15:30:00,153.035003,153.389999,153.009994,153.300003,655035.0
1658763300,0,2022-07-25 15:35:00,153.300003,153.429992,153.199996,153.381301,485158.0
1658763600,0,2022-07-25 15:40:00,153.398696,153.470001,153.210006,153.384994,478453.0
1658763900,0,2022-07-25 15:45:00,153.375,153.639999,153.3609,153.520004,721805.0
1658764200,0,2022-07-25 15:50:00,153.509994,153.719894,153.380004,153.690002,667077.0
1658764500,0,2022-07-25 15:55:00,153.684997,153.710006,153.5,153.645004,424205.0
1658764800,0,2022-07-25 16:00:00,153.648406,153.970001,153.520004,153.910095,733846.0
1658765100,0,2022-07-25 16:05:00,153.914993,153.917999,153.580001,153.595397,490826.0
1658765400,0,2022-07-25 16:10:00,153.589996,153.660003,153.309997,153.389999,421293.0
1658765700,0,2022-07-25 16:15:00,153.399993,153.490005,153.259994,153.389999,370684.0
1658766000,0,2022-07-25 16:20:00,153.375,153.520004,153.25,153.420104,308481.0
1658766300,0,2022-07-25 16:25:00,153.410003,153.550003,153.339996,153.509994,249153.0
1658766600,0,2022-07-25 16:30:00,153.5,153.789993,153.479995,153.759994,498414.0
1658766900,0,2022-07-25 16:35:00,153.756805,153.770004,153.675598,153.692596,244552.0
1658767200,0,2022-07-25 16:40:00,153.699996,153.899993,153.684997,153.839996,348623.0
1658767500,0,2022-07-25 16:45:00,153.839996,154.080001,153.824996,153.990005,681285.0
1658767800,0,2022-07-25 16:50:00,153.979995,153.979995,153.720001,153.764801,394660.0
1658768100,0,2022-07-25 16:55:00,153.7686,153.850006,153.690093,153.708999,310902.0
1658768400,0,2022-07-25 17:00:00,153.720001,153.910003,153.679992,153.830001,224669.0
1658768700,0,2022-07-25 17:05:00,153.839996,153.933898,153.695007,153.884994,303529.0
1658769000,0,2022-07-25 17:10:00,153.889999,153.970001,153.790496,153.889999,293143.0
1658769300,0,2022-07-25 17:15:00,153.889999,153.9001,153.764999,153.820007,239368.0
1658769600,0,2022-07-25 17:20:00,153.820007,153.880004,153.639999,153.690093,318742.0
1658769900,0,2022-07-25 17:25:00,153.703994,153.740005,153.550003,153.559997,296865.0
1658770200,0,2022-07-25 17:30:00,153.559997,153.649993,153.479995,153.585006,371958.0
1658770500,0,2022-07-25 17:35:00,153.570007,153.586303,153.460006,153.490005,296768.0
1658770800,0,2022-07-25 17:40:00,153.490005,153.5699,153.396499,153.514999,310588.0
1658771100,0,2022-07-25 17:45:00,153.514999,153.541198,153.419998,153.455001,192666.0
1658771400,0,2022-07-25 17:50:00,153.449996,153.449996,153.25,153.339996,300321.0
1658771700,0,2022-07-25 17:55:00,153.339996,153.350006,153.270004,153.279998,208812.0
1658772000,0,2022-07-25 18:00:00,153.279998,153.309997,153.11,153.11,313490.0
1658772300,0,2022-07-25 18:05:00,153.110107,153.339996,153.11,153.163192,285817.0
1658772600,0,2022-07-25 18:10:00,153.169998,153.270004,153.149993,153.239593,211038.0
1658772900,0,2022-07-25 18:15:00,153.229995,153.255004,152.880004,153.009994,444788.0
1658773200,0,2022-07-25 18:20:00,153.005004,153.119995,152.929992,153.020004,263121.0
1658773500,0,2022-07-25 18:25:00,153.005004,153.039993,152.850006,152.929595,321633.0
1658773800,0,2022-07-25 18:30:00,152.929992,153.070007,152.839996,153.029907,307260.0
1658774100,0,2022-07-25 18:35:00,153.029998,153.179992,152.970001,153.086593,388318.0
1658774400,0,2022-07-25 18:40:00,153.080001,153.160003,152.949996,153.020004,416472.0
1658774700,0,2022-07-25 18:45:00,153.029998,153.044998,152.570007,152.729904,608790.0
1658775000,0,2022-07-25 18:50:00,152.720001,152.869995,152.570098,152.585006,454644.0
1658775300,0,2022-07-25 18:55:00,152.600006,152.710006,152.494995,152.609893,551228.0
1658775600,0,2022-07-25 19:00:00,152.61,152.839904,152.440002,152.494995,562114.0
1658775900,0,2022-07-25 19:05:00,152.490005,152.639999,152.404998,152.570297,554742.0
1658776200,0,2022-07-25 19:10:00,152.570007,152.660003,152.461898,152.559997,457044.0
1658776500,0,2022-07-25 19:15:00,152.580001,152.699996,152.470001,152.645004,445850.0
1658776800,0,2022-07-25 19:20:00,152.645004,152.800003,152.61,152.751693,463019.0
1658777100,0,2022-07-25 19:25:00,152.759994,152.830001,152.539993,152.539993,415134.0
1658777400,0,2022-07-25 19:30:00,152.544998,152.740005,152.410003,152.440002,613566.0
1658777700,0,2022-07-25 19:35:00,152.440002,152.579895,152.279998,152.524993,814439.0
1658778000,0,2022-07-25 19:40:00,152.520004,152.660003,152.36,152.440002,738976.0
1658778300,0,2022-07-25 19:45:00,152.429992,152.639999,152.320007,152.565002,885716.0
1658778600,0,2022-07-25 19:50:00,152.570007,152.809997,152.389999,152.690002,1325705.0
1658778900,0,2022-07-25 19:55:00,152.690002,153.020004,152.539993,152.949005,1950506.0
1658842200,0,2022-07-26 13:30:00,152.264999,153.085006,152.100006,152.279998,3555048.0
1658842500,0,2022-07-26 13:35:00,152.25,152.380004,152.050003,152.139999,1223608.0
1658842800,0,2022-07-26 13:40:00,152.25,152.25,151.600006,151.711303,1350936.0
1658843100,0,2022-07-26 13:45:00,151.746398,151.848907,151.589996,151.809906,838123.0
1658843400,0,2022-07-26 13:50:00,152.0,152.095001,151.940002,152.059997,792358.0
1658843700,0,2022-07-26 13:55:00,152.089996,152.246002,151.940002,152.179992,992234.0
1658844000,0,2022-07-26 14:00:00,152.179992,152.289993,151.910003,152.169998,885237.0
1658844300,0,2022-07-26 14:05:00,152.164993,152.470001,151.960006,152.080001,971796.0
1658844600,0,2022-07-26 14:10:00,152.079803,152.169998,151.820007,151.934997,625642.0
1658844900,0,2022-07-26 14:15:00,151.929992,152.076293,151.714996,151.853805,661177.0
1658845200,0,2022-07-26 14:20:00,151.850006,151.979995,151.660003,151.729995,581214.0
1658845500,0,2022-07-26 14:25:00,151.735,151.850006,151.603698,151.739898,577748.0
1658845800,0,2022-07-26 14:30:00,151.734802,151.734802,151.210006,151.289306,940301.0
1658846100,0,2022-07-26 14:35:00,151.300003,151.438003,151.1884,151.389999,633932.0
1658846400,0,2022-07-26 14:40:00,151.380004,151.520004,151.270004,151.369995,422930.0
1658846700,0,2022-07-26 14:45:00,151.371795,151.589996,151.371795,151.547195,375945.0
1658847000,0,2022-07-26 14:50:00,151.547698,151.600006,151.300003,151.350006,409559.0
1658847300,0,2022-07-26 14:55:00,151.339996,151.619995,151.280105,151.604995,425979.0
1658847600,0,2022-07-26 15:00:00,151.61,151.679992,151.440002,151.509994,386288.0
1658847900,0,2022-07-26 15:05:00,151.5,151.5,151.270004,151.414993,306019.0
1658848200,0,2022-07-26 15:10:00,151.410003,151.539993,151.350006,151.490005,329092.0
1658848500,0,2022-07-26 15:15:00,151.5,151.580001,151.399993,151.494995,362613.0
1658848800,0,2022-07-26 15:20:00,151.490005,151.539993,151.338394,151.393707,342333.0
1658849100,0,2022-07-26 15:25:00,151.389999,151.419998,151.199996,151.270004,456929.0
1658849400,0,2022-07-26 15:30:00,151.270004,151.320007,151.054992,151.279998,600653.0
1658849700,0,2022-07-26 15:35:00,151.274993,151.36,151.074996,151.179992,398774.0
1658850000,0,2022-07-26 15:40:00,151.169998,151.229995,150.960006,151.190002,564330.0
1658850300,0,2022-07-26 15:45:00,151.179992,151.255004,151.089996,151.095001,382144.0
1658850600,0,2022-07-26 15:50:00,151.095001,151.179992,150.889999,150.979995,607959.0
1658850900,0,2022-07-26 15:55:00,150.990005,151.119995,150.850006,150.990005,552361.0
1658851200,0,2022-07-26 16:00:00,151.0,151.070007,150.830001,151.069,455417.0
1658851500,0,2022-07-26 16:05:00,151.050003,151.100006,150.925003,151.029998,348986.0
1658851800,0,2022-07-26 16:10:00,151.0242,151.050003,150.800003,150.889999,452878.0
1658852100,0,2022-07-26 16:15:00,150.914993,151.138305,150.914993,151.085006,374866.0
1658852400,0,2022-07-26 16:20:00,151.080001,151.269897,151.059997,151.25,376941.0
1658852700,0,2022-07-26 16:25:00,151.240203,151.330001,151.130004,151.300003,461709.0
1658853000,0,2022-07-26 16:30:00,151.298095,151.490005,151.270004,151.485,356288.0
1658853300,0,2022-07-26 16:35:00,151.479995,151.550003,151.375,151.380004,343431.0
1658853600,0,2022-07-26 16:40:00,151.380004,151.449996,151.270004,151.365005,338688.0
1658853900,0,2022-07-26 16:45:00,151.36,151.470001,151.289993,151.429992,369944.0
1658854200,0,2022-07-26 16:50:00,151.419998,151.61,151.419998,151.600006,370369.0
1658854500,0,2022-07-26 16:55:00,151.600006,151.690002,151.565002,151.630004,379228.0
1658854800,0,2022-07-26 17:00:00,151.630004,151.820007,151.550003,151.809997,495613.0
1658855100,0,2022-07-26 17:05:00,151.809997,151.929992,151.669998,151.919998,471271.0
1658855400,0,2022-07-26 17:10:00,151.929992,152.059997,151.845504,151.860595,567354.0
1658855700,0,2022-07-26 17:15:00,151.869995,151.904998,151.739303,151.809997,485998.0
1658856000,0,2022-07-26 17:20:00,151.809997,152.029998,151.75,151.934997,427933.0
1658856300,0,2022-07-26 17:25:00,151.919998,152.169998,151.880004,152.100006,419282.0
1658856600,0,2022-07-26 17:30:00,152.100006,152.179992,151.809997,151.895004,409548.0
1658856900,0,2022-07-26 17:35:00,151.899993,152.0,151.865005,151.910003,271741.0
1658857200,0,2022-07-26 17:40:00,151.899993,152.050003,151.845001,152.033096,277936.0
1658857500,0,2022-07-26 17:45:00,152.050003,152.065002,151.839996,151.869995,291984.0
1658857800,0,2022-07-26 17:50:00,151.869995,152.038604,151.830093,151.970001,334826.0
1658858100,0,2022-07-26 17:55:00,151.970001,152.039993,151.850006,151.854995,294631.0
1658858400,0,2022-07-26 18:00:00,151.869995,152.289993,151.839996,152.250305,505930.0
1658858700,0,2022-07-26 18:05:00,152.255004,152.490005,152.054992,152.080001,906948.0
1658859000,0,2022-07-26 18:10:00,152.080001,152.239898,152.009994,152.144607,435456.0
1658859300,0,2022-07-26 18:15:00,152.139999,152.169998,152.020004,152.104995,485377.0
1658859600,0,2022-07-26 18:20:00,152.089996,152.119903,151.889999,152.020004,503555.0
1658859900,0,2022-07-26 18:25:00,152.020004,152.020004,151.649993,151.668899,576823.0
1658860200,0,2022-07-26 18:30:00,151.660003,151.679992,151.36,151.384994,769082.0
1658860500,0,2022-07-26 18:35:00,151.380004,151.479995,151.350006,151.404998,468272.0
1658860800,0,2022-07-26 18:40:00,151.399993,151.5,151.342407,151.460006,363422.0
1658861100,0,2022-07-26 18:45:00,151.449996,151.61,151.429992,151.440002,400943.0
1658861400,0,2022-07-26 18:50:00,151.449996,151.669998,151.422103,151.589996,436239.0
1658861700,0,2022-07-26 18:55:00,151.580001,151.645004,151.490005,151.589996,306470.0
1658862000,0,2022-07-26 19:00:00,151.585006,151.590103,151.240005,151.270996,490648.0
1658862300,0,2022-07-26 19:05:00,151.279998,151.389999,151.160003,151.190002,605913.0
1658862600,0,2022-07-26 19:10:00,151.185501,151.389999,151.149902,151.300003,660344.0
1658862900,0,2022-07-26 19:15:00,151.300094,151.479995,151.274993,151.414993,475073.0
1658863200,0,2022-07-26 19:20:00,151.419998,151.589996,151.399993,151.589996,536045.0
1658863500,0,2022-07-26 19:25:00,151.580902,151.589996,151.410003,151.520004,459151.0
1658863800,0,2022-07-26 19:30:00,151.520004,151.675003,151.419998,151.580001,664337.0
1658864100,0,2022-07-26 19:35:00,151.589996,151.630004,151.399993,151.604995,900477.0
1658864400,0,2022-07-26 19:40:00,151.600006,151.619995,151.320007,151.380004,691478.0
1658864700,0,2022-07-26 19:45:00,151.389999,151.479995,151.25,151.369506,756360.0
1658865000,0,2022-07-26 19:50:00,151.369995,151.589996,151.25,151.550003,1417639.0
1658865300,0,2022-07-26 19:55:00,151.550003,151.75,151.384994,151.559997,2420573.0
1658928600,0,2022-07-27 13:30:00,152.580001,152.850006,152.220001,152.309997,4568764.0
1658928900,0,2022-07-27 13:35:00,152.25,153.539993,152.25,153.520004,1860962.0
1658929200,0,2022-07-27 13:40:00,153.75,154.130004,153.5634,154.029998,1475260.0
1658929500,0,2022-07-27 13:45:00,154.210998,154.630004,154.184997,154.574996,1682107.0
1658929800,0,2022-07-27 13:50:00,154.5,154.800003,154.460006,154.630004,1321334.0
1658930100,0,2022-07-27 13:55:00,154.714996,154.729995,154.369995,154.369995,1048543.0
1658930400,0,2022-07-27 14:00:00,154.369995,154.519897,154.179992,154.439895,1069080.0
1658930700,0,2022-07-27 14:05:00,154.429992,154.669998,154.100006,154.139999,1059337.0
1658931000,0,2022-07-27 14:10:00,154.132904,154.330001,154.118606,154.275695,811295.0
1658931300,0,2022-07-27 14:15:00,154.274993,154.589996,154.235,154.479995,671776.0
1658931600,0,2022-07-27 14:20:00,154.485,154.574996,154.337005,154.419998,556676.0
1658931900,0,2022-07-27 14:25:00,154.429992,154.720001,154.354995,154.699996,733328.0
1658932200,0,2022-07-27 14:30:00,154.699996,154.770004,154.240005,154.309997,691825.0
1658932500,0,2022-07-27 14:35:00,154.290695,154.490005,154.190002,154.490005,582395.0
1658932800,0,2022-07-27 14:40:00,154.489196,154.585006,154.229995,154.294998,765056.0
1658933100,0,2022-07-27 14:45:00,154.289993,154.464996,154.240005,154.389999,412237.0
1658933400,0,2022-07-27 14:50:00,154.380004,154.389999,154.163604,154.339996,532559.0
1658933700,0,2022-07-27 14:55:00,154.337707,154.5,154.320007,154.395004,543951.0
1658934000,0,2022-07-27 15:00:00,154.399002,154.580001,154.350006,154.380004,580904.0
1658934300,0,2022-07-27 15:05:00,154.369995,154.419906,154.070007,154.090805,628394.0
1658934600,0,2022-07-27 15:10:00,154.093002,154.240005,154.080001,154.160003,463338.0
1658934900,0,2022-07-27 15:15:00,154.160003,154.270004,153.990005,154.031799,494315.0
1658935200,0,2022-07-27 15:20:00,154.039993,154.119995,153.785003,153.789993,554490.0
1658935500,0,2022-07-27 15:25:00,153.789993,153.820007,153.574996,153.779998,671492.0
1658935800,0,2022-07-27 15:30:00,153.773101,154.050003,153.759994,153.9915,496040.0
1658936100,0,2022-07-27 15:35:00,153.979995,154.130004,153.903198,153.949996,452359.0
1658936400,0,2022-07-27 15:40:00,153.953506,154.179901,153.929992,154.009902,494508.0
1658936700,0,2022-07-27 15:45:00,153.998901,154.100006,153.934692,154.059997,359233.0
1658937000,0,2022-07-27 15:50:00,154.059997,154.190002,153.940002,154.065002,443286.0
1658937300,0,2022-07-27 15:55:00,154.080001,154.279998,154.059997,154.159896,434050.0
1658937600,0,2022-07-27 16:00:00,154.160003,154.259994,154.014999,154.220001,373173.0
1658937900,0,2022-07-27 16:05:00,154.220001,154.300003,154.125,154.235,334022.0
1658938200,0,2022-07-27 16:10:00,154.229995,154.419998,154.149993,154.414993,388741.0
1658938500,0,2022-07-27 16:15:00,154.414993,154.520004,154.339996,154.440002,427884.0
1658938800,0,2022-07-27 16:20:00,154.440002,154.485,154.36,154.399993,306407.0
1658939100,0,2022-07-27 16:25:00,154.389999,154.559997,154.300003,154.384994,470588.0
1658939400,0,2022-07-27 16:30:00,154.389999,154.395004,154.25,154.259994,338789.0
1658939700,0,2022-07-27 16:35:00,154.260101,154.300003,154.145004,154.201507,360788.0
1658940000,0,2022-07-27 16:40:00,154.205001,154.320007,154.115005,154.191696,349347.0
1658940300,0,2022-07-27 16:45:00,154.195007,154.279998,154.059997,154.149993,1337671.0
1658940600,0,2022-07-27 16:50:00,154.145004,154.399993,154.139999,154.36,329103.0
1658940900,0,2022-07-27 16:55:00,154.36,154.369995,154.200103,154.259994,349794.0
1658941200,0,2022-07-27 17:00:00,154.25,154.339996,154.160003,154.3255,339585.0
1658941500,0,2022-07-27 17:05:00,154.321594,154.470001,154.220001,154.452194,378332.0
1658941800,0,2022-07-27 17:10:00,154.451293,154.570007,154.440002,154.524993,408492.0
1658942100,0,2022-07-27 17:15:00,154.522003,154.539993,154.300003,154.320007,297782.0
1658942400,0,2022-07-27 17:20:00,154.320007,154.429992,154.279998,154.350006,378950.0
1658942700,0,2022-07-27 17:25:00,154.352005,154.425003,154.289993,154.419998,278334.0
1658943000,0,2022-07-27 17:30:00,154.429992,154.589996,154.378799,154.550003,378602.0
1658943300,0,2022-07-27 17:35:00,154.539993,154.570007,154.419998,154.444595,264536.0
1658943600,0,2022-07-27 17:40:00,154.445602,154.520004,154.380004,154.399902,261865.0
1658943900,0,2022-07-27 17:45:00,154.390106,154.490005,154.350006,154.419998,306933.0
1658944200,0,2022-07-27 17:50:00,154.425003,154.425003,154.309997,154.380004,341260.0
1658944500,0,2022-07-27 17:55:00,154.373001,154.485,154.279998,154.394302,344695.0
1658944800,0,2022-07-27 18:00:00,154.401992,155.0,154.320007,154.669906,1270456.0
1658945100,0,2022-07-27 18:05:00,154.660003,154.660003,154.0,154.009994,936548.0
1658945400,0,2022-07-27 18:10:00,154.0,154.460006,154.0,154.245498,533467.0
1658945700,0,2022-07-27 18:15:00,154.240005,154.505004,154.220001,154.309997,471178.0
1658946000,0,2022-07-27 18:20:00,154.311096,154.419998,154.179992,154.210006,399480.0
1658946300,0,2022-07-27 18:25:00,154.199996,154.529998,154.182403,154.455001,428373.0
1658946600,0,2022-07-27 18:30:00,154.455001,154.539993,153.910003,154.100006,697995.0
1658946900,0,2022-07-27 18:35:00,154.089996,155.380004,154.070007,155.25,2007326.0
1658947200,0,2022-07-27 18:40:00,155.251693,155.839996,155.220001,155.839996,1243686.0
1658947500,0,2022-07-27 18:45:00,155.839996,155.899993,155.559997,155.604003,915621.0
1658947800,0,2022-07-27 18:50:00,155.600006,156.1044,155.449996,156.036193,1221416.0
1658948100,0,2022-07-27 18:55:00,156.039993,156.229995,155.660003,155.910003,995658.0
1658948400,0,2022-07-27 19:00:00,155.919998,156.384994,155.720001,156.36,938570.0
1658948700,0,2022-07-27 19:05:00,156.339996,156.380004,156.089996,156.279998,998948.0
1658949000,0,2022-07-27 19:10:00,156.279998,156.539993,156.160003,156.350006,1091053.0
1658949300,0,2022-07-27 19:15:00,156.354995,156.61,156.289993,156.404998,1017015.0
1658949600,0,2022-07-27 19:20:00,156.414993,156.880004,156.289993,156.755004,1106360.0
1658949900,0,2022-07-27 19:25:00,156.75,157.289901,156.720001,157.289901,1461917.0
1658950200,0,2022-07-27 19:30:00,157.289993,157.330001,157.0,157.200698,1182791.0
1658950500,0,2022-07-27 19:35:00,157.210006,157.235,156.990005,157.009994,1033381.0
1658950800,0,2022-07-27 19:40:00,157.0,157.139999,156.970001,157.005004,1072074.0
1658951100,0,2022-07-27 19:45:00,157.0,157.100006,156.869995,156.994995,1056795.0
1658951400,0,2022-07-27 19:50:00,157.0,157.119995,156.660003,156.964996,3656834.0
1658951700,0,2022-07-27 19:55:00,156.949996,157.119995,156.539993,156.699996,4038870.0
1659015000,0,2022-07-28 13:30:00,156.979995,157.490005,156.429992,156.589996,3737150.0
1659015300,0,2022-07-28 13:35:00,156.419204,156.61,155.839996,155.880004,1234855.0
1659015600,0,2022-07-28 13:40:00,155.839996,155.899993,155.3199,155.330001,1128085.0
1659015900,0,2022-07-28 13:45:00,155.25,155.329895,155.0,155.315002,1285667.0
1659016200,0,2022-07-28 13:50:00,155.238403,155.439895,154.899993,155.050003,1086876.0
1659016500,0,2022-07-28 13:55:00,155.339996,155.529998,155.274993,155.410003,962090.0
1659016800,0,2022-07-28 14:00:00,155.419998,155.945007,155.36,155.863693,1034478.0
1659017100,0,2022-07-28 14:05:00,155.865005,155.880004,154.990005,155.330001,994684.0
1659017400,0,2022-07-28 14:10:00,155.350006,155.520004,155.085006,155.409896,792435.0
1659017700,0,2022-07-28 14:15:00,155.404998,155.535903,155.169998,155.270004,696738.0
1659018000,0,2022-07-28 14:20:00,155.270004,155.320007,154.809997,154.929992,871956.0
1659018300,0,2022-07-28 14:25:00,154.949996,155.069396,154.410003,154.804992,951141.0
1659018600,0,2022-07-28 14:30:00,154.789993,154.889999,154.589996,154.770004,627224.0
1659018900,0,2022-07-28 14:35:00,154.770004,155.299896,154.759994,155.130004,746316.0
1659019200,0,2022-07-28 14:40:00,155.124298,155.339904,155.020004,155.210006,518437.0
1659019500,0,2022-07-28 14:45:00,155.229995,155.660003,155.149993,155.570007,801312.0
1659019800,0,2022-07-28 14:50:00,155.580001,155.619995,155.36,155.429992,610350.0
1659020100,0,2022-07-28 14:55:00,155.425003,155.899993,155.350006,155.899902,676784.0
1659020400,0,2022-07-28 15:00:00,155.899993,156.399993,155.869995,156.25,987600.0
1659020700,0,2022-07-28 15:05:00,156.259994,156.664993,156.25,156.509994,792013.0
1659021000,0,2022-07-28 15:10:00,156.520004,156.61,156.270004,156.550003,682587.0
1659021300,0,2022-07-28 15:15:00,156.550003,156.600006,156.309997,156.36,510790.0
1659021600,0,2022-07-28 15:20:00,156.365005,156.699996,156.240005,156.600006,649587.0
1659021900,0,2022-07-28 15:25:00,156.604995,156.889999,156.600006,156.86,808037.0
1659022200,0,2022-07-28 15:30:00,156.86,156.882507,156.440002,156.565002,708834.0
1659022500,0,2022-07-28 15:35:00,156.574996,156.725006,156.470001,156.639999,437049.0
1659022800,0,2022-07-28 15:40:00,156.630096,156.800003,156.369995,156.690002,784400.0
1659023100,0,2022-07-28 15:45:00,156.694595,156.843597,156.285003,156.609405,872582.0
1659023400,0,2022-07-28 15:50:00,156.61,157.089996,156.600006,156.949996,1077929.0
1659023700,0,2022-07-28 15:55:00,156.940002,157.049896,156.889999,156.895004,632757.0
1659024000,0,2022-07-28 16:00:00,156.895492,157.050003,156.861892,157.0,618741.0
1659024300,0,2022-07-28 16:05:00,156.990005,157.079895,156.910003,156.979995,620033.0
1659024600,0,2022-07-28 16:10:00,156.970001,157.134994,156.960006,157.014999,474557.0
1659024900,0,2022-07-28 16:15:00,157.020004,157.100006,156.669998,156.755004,731440.0
1659025200,0,2022-07-28 16:20:00,156.759994,157.0,156.61,156.979995,568848.0
1659025500,0,2022-07-28 16:25:00,156.990005,157.070007,156.804992,156.990097,495010.0
1659025800,0,2022-07-28 16:30:00,157.009994,157.169998,156.75,156.872299,569348.0
1659026100,0,2022-07-28 16:35:00,156.870605,156.960006,156.779998,156.858993,350461.0
1659026400,0,2022-07-28 16:40:00,156.86,156.875,156.759994,156.845001,331898.0
1659026700,0,2022-07-28 16:45:00,156.850006,156.904998,156.570007,156.630004,463410.0
1659027000,0,2022-07-28 16:50:00,156.622802,156.770004,156.440002,156.759994,504286.0
1659027300,0,2022-07-28 16:55:00,156.764999,156.783996,156.449996,156.449996,502457.0
1659027600,0,2022-07-28 17:00:00,156.449996,156.520004,156.160003,156.399993,675385.0
1659027900,0,2022-07-28 17:05:00,156.404998,156.61,156.264999,156.539993,669338.0
1659028200,0,2022-07-28 17:10:00,156.559997,156.899993,156.514999,156.839996,536930.0
1659028500,0,2022-07-28 17:15:00,156.850006,156.990005,156.779998,156.975006,528539.0
1659028800,0,2022-07-28 17:20:00,156.973297,157.139999,156.949996,157.029998,584473.0
1659029100,0,2022-07-28 17:25:00,157.029998,157.105499,156.929992,156.970504,417838.0
1659029400,0,2022-07-28 17:30:00,156.975006,157.130004,156.919998,157.119003,352986.0
1659029700,0,2022-07-28 17:35:00,157.119995,157.405899,157.089294,157.270004,971252.0
1659030000,0,2022-07-28 17:40:00,157.270004,157.639999,157.259994,157.514999,871478.0
1659030300,0,2022-07-28 17:45:00,157.509994,157.556198,157.399993,157.450103,466778.0
1659030600,0,2022-07-28 17:50:00,157.455001,157.455001,157.205001,157.210006,412150.0
1659030900,0,2022-07-28 17:55:00,157.218994,157.509994,157.179992,157.354995,573945.0
1659031200,0,2022-07-28 18:00:00,157.352096,157.380004,157.184997,157.285003,605267.0
1659031500,0,2022-07-28 18:05:00,157.279998,157.309997,157.103302,157.220001,598183.0
1659031800,0,2022-07-28 18:10:00,157.200103,157.339996,157.160003,157.195007,520111.0
1659032100,0,2022-07-28 18:15:00,157.199996,157.289993,157.11,157.129898,446013.0
1659032400,0,2022-07-28 18:20:00,157.119995,157.125,156.919998,157.0,594091.0
1659032700,0,2022-07-28 18:25:00,157.0,157.009994,156.830001,156.850006,653240.0
1659033000,0,2022-07-28 18:30:00,156.854995,156.925003,156.600006,156.804992,793152.0
1659033300,0,2022-07-28 18:35:00,156.804992,156.930099,156.729995,156.865005,624526.0
1659033600,0,2022-07-28 18:40:00,156.865005,157.039993,156.800003,156.985,611838.0
1659033900,0,2022-07-28 18:45:00,156.979995,157.160003,156.934997,157.154998,574225.0
1659034200,0,2022-07-28 18:50:00,157.1501,157.389999,157.050003,157.350006,783660.0
1659034500,0,2022-07-28 18:55:00,157.36,157.399993,157.169998,157.270004,679995.0
1659034800,0,2022-07-28 19:00:00,157.279998,157.419998,157.229995,157.339996,697141.0
1659035100,0,2022-07-28 19:05:00,157.350006,157.600006,157.104995,157.248199,1056416.0
1659035400,0,2022-07-28 19:10:00,157.240097,157.300003,157.080001,157.288696,580173.0
1659035700,0,2022-07-28 19:15:00,157.285003,157.309997,157.095001,157.225006,569408.0
1659036000,0,2022-07-28 19:20:00,157.229995,157.339904,157.119995,157.289993,709795.0
1659036300,0,2022-07-28 19:25:00,157.289993,157.320007,157.160003,157.304992,723875.0
1659036600,0,2022-07-28 19:30:00,157.300094,157.335006,157.11,157.119995,766402.0
1659036900,0,2022-07-28 19:35:00,157.119995,157.149993,156.839996,156.869995,1024164.0
1659037200,0,2022-07-28 19:40:00,156.869995,156.895004,156.649993,156.824996,951563.0
1659037500,0,2022-07-28 19:45:00,156.820007,156.982192,156.639999,156.960098,1238550.0
1659037800,0,2022-07-28 19:50:00,156.960006,157.350006,156.820007,157.189102,1953288.0
1659038100,0,2022-07-28 19:55:00,157.179992,157.600006,157.0,157.300003,3198678.0
1659101400,0,2022-07-29 13:30:00,161.240005,161.725006,160.190002,160.279998,8636504.0
1659101700,0,2022-07-29 13:35:00,159.850006,161.356506,159.675704,161.350006,3746381.0
1659102000,0,2022-07-29 13:40:00,161.5,162.429901,161.490005,161.907104,3997224.0
1659102300,0,2022-07-29 13:45:00,162.0,162.86,162.0,162.679901,2992091.0
1659102600,0,2022-07-29 13:50:00,162.878906,163.0,162.710006,162.910003,1996416.0
1659102900,0,2022-07-29 13:55:00,162.5,162.570007,161.779998,161.956298,2053645.0
1659103200,0,2022-07-29 14:00:00,161.950195,162.570007,161.5,162.559997,1708400.0
1659103500,0,2022-07-29 14:05:00,162.559997,162.600006,162.0,162.024993,1337138.0
1659103800,0,2022-07-29 14:10:00,162.029998,162.399993,161.619995,162.123001,1452301.0
1659104100,0,2022-07-29 14:15:00,162.130004,162.659896,162.089996,162.641403,1396537.0
1659104400,0,2022-07-29 14:20:00,162.639999,163.029998,162.580001,162.949996,1692932.0
1659104700,0,2022-07-29 14:25:00,162.951004,163.529998,162.940002,163.265106,2131133.0
1659105000,0,2022-07-29 14:30:00,163.279998,163.429992,163.039993,163.059997,1247360.0
1659105300,0,2022-07-29 14:35:00,163.070007,163.580001,162.910003,163.529998,1261935.0
1659105600,0,2022-07-29 14:40:00,163.529998,163.630004,163.210006,163.425003,1326798.0
1659105900,0,2022-07-29 14:45:00,163.429992,163.449401,163.119995,163.220001,810756.0
1659106200,0,2022-07-29 14:50:00,163.225006,163.259994,162.880004,163.024993,907601.0
1659106500,0,2022-07-29 14:55:00,163.020004,163.080001,162.36,162.410003,1115418.0
1659106800,0,2022-07-29 15:00:00,162.404998,162.479995,161.86,161.880004,1095768.0
1659107100,0,2022-07-29 15:05:00,161.884994,162.119995,161.850006,162.065902,949697.0
1659107400,0,2022-07-29 15:10:00,162.058105,162.429992,162.005004,162.419998,888685.0
1659107700,0,2022-07-29 15:15:00,162.395004,162.559997,162.251602,162.539993,896707.0
1659108000,0,2022-07-29 15:20:00,162.524993,162.529998,161.389999,161.419998,1076567.0
1659108300,0,2022-07-29 15:25:00,161.425003,161.520004,160.86,160.960006,1479992.0
1659108600,0,2022-07-29 15:30:00,160.959899,161.0,160.570007,160.755004,1169486.0
1659108900,0,2022-07-29 15:35:00,160.759994,161.380004,160.725006,161.36,1017266.0
1659109200,0,2022-07-29 15:40:00,161.340103,161.75,161.309997,161.75,872933.0
1659109500,0,2022-07-29 15:45:00,161.75,162.059997,161.690002,161.800003,1125929.0
1659109800,0,2022-07-29 15:50:00,161.804,162.214202,161.770004,162.130004,815685.0
1659110100,0,2022-07-29 15:55:00,162.139999,162.300003,161.979995,162.134994,750050.0
1659110400,0,2022-07-29 16:00:00,162.139999,162.340393,162.070007,162.149993,689017.0
1659110700,0,2022-07-29 16:05:00,162.160003,162.229995,161.729995,161.845001,716770.0
1659111000,0,2022-07-29 16:10:00,161.850006,162.160003,161.850006,161.899993,534927.0
1659111300,0,2022-07-29 16:15:00,161.899993,162.169998,161.899993,162.085006,421026.0
1659111600,0,2022-07-29 16:20:00,162.089996,162.126296,161.921707,162.020004,376162.0
1659111900,0,2022-07-29 16:25:00,162.009994,162.119995,161.910003,162.039993,397289.0
1659112200,0,2022-07-29 16:30:00,162.050003,162.425903,162.050003,162.354995,601273.0
1659112500,0,2022-07-29 16:35:00,162.354995,162.529998,162.089996,162.399993,726902.0
1659112800,0,2022-07-29 16:40:00,162.395004,162.5,162.279998,162.425003,850874.0
1659113100,0,2022-07-29 16:45:00,162.425003,162.550003,162.330001,162.430206,565259.0
1659113400,0,2022-07-29 16:50:00,162.429992,162.61,162.410003,162.605804,549676.0
1659113700,0,2022-07-29 16:55:00,162.598907,162.639999,162.490005,162.550003,557241.0
1659114000,0,2022-07-29 17:00:00,162.559997,162.565002,162.309997,162.399093,560633.0
1659114300,0,2022-07-29 17:05:00,162.392196,162.448196,162.335006,162.377807,410855.0
1659114600,0,2022-07-29 17:10:00,162.380004,162.429992,162.100006,162.220092,1354429.0
1659114900,0,2022-07-29 17:15:00,162.225006,162.320007,162.190002,162.279998,352171.0
1659115200,0,2022-07-29 17:20:00,162.279998,162.389999,162.190002,162.335006,475560.0
1659115500,0,2022-07-29 17:25:00,162.330001,162.380004,162.25,162.298294,494051.0
1659115800,0,2022-07-29 17:30:00,162.289993,162.449996,162.25,162.250305,480474.0
1659116100,0,2022-07-29 17:35:00,162.263,162.559997,162.244995,162.539993,577258.0
1659116400,0,2022-07-29 17:40:00,162.549896,162.800003,162.529998,162.799392,666545.0
1659116700,0,2022-07-29 17:45:00,162.794998,162.910003,162.699996,162.824996,599804.0
1659117000,0,2022-07-29 17:50:00,162.829101,162.929992,162.779998,162.843093,470467.0
1659117300,0,2022-07-29 17:55:00,162.850006,162.949996,162.690002,162.729995,563398.0
1659117600,0,2022-07-29 18:00:00,162.729995,162.800003,162.619995,162.690093,361131.0
1659117900,0,2022-07-29 18:05:00,162.695007,162.820007,162.690002,162.740005,385075.0
1659118200,0,2022-07-29 18:10:00,162.740203,162.770004,162.580001,162.633697,383835.0
1659118500,0,2022-07-29 18:15:00,162.639999,162.910003,162.559997,162.895004,556463.0
1659118800,0,2022-07-29 18:20:00,162.899093,162.910003,162.710006,162.800003,520779.0
1659119100,0,2022-07-29 18:25:00,162.7901,162.869995,162.649993,162.809997,434640.0
1659119400,0,2022-07-29 18:30:00,162.815002,162.830001,162.680099,162.800003,525781.0
1659119700,0,2022-07-29 18:35:00,162.789993,163.179992,162.740005,162.835205,1048915.0
1659120000,0,2022-07-29 18:40:00,162.830001,162.869995,162.669998,162.699996,715090.0
1659120300,0,2022-07-29 18:45:00,162.699996,162.869995,162.61,162.679992,533740.0
1659120600,0,2022-07-29 18:50:00,162.674697,162.740005,162.630004,162.686996,368379.0
1659120900,0,2022-07-29 18:55:00,162.679992,162.720001,162.520004,162.639999,471460.0
1659121200,0,2022-07-29 19:00:00,162.639999,162.770004,162.589996,162.759994,486065.0
1659121500,0,2022-07-29 19:05:00,162.755004,162.850006,162.619995,162.699905,1089349.0
1659121800,0,2022-07-29 19:10:00,162.694,162.880004,162.684997,162.820007,570185.0
1659122100,0,2022-07-29 19:15:00,162.809997,162.830001,162.639999,162.804992,627872.0
1659122400,0,2022-07-29 19:20:00,162.800003,162.899993,162.690002,162.889999,584519.0
1659122700,0,2022-07-29 19:25:00,162.899993,163.089996,162.899993,163.065002,910149.0
1659123000,0,2022-07-29 19:30:00,163.059997,163.080001,162.929992,163.065002,1180563.0
1659123300,0,2022-07-29 19:35:00,163.065002,163.139999,162.949996,162.979995,961405.0
1659123600,0,2022-07-29 19:40:00,162.975006,163.059997,162.789993,162.949905,1049245.0
1659123900,0,2022-07-29 19:45:00,162.940002,163.100006,162.880004,162.985,1058665.0
1659124200,0,2022-07-29 19:50:00,162.990005,163.169998,162.61,162.699996,1916117.0
1659124500,0,2022-07-29 19:55:00,162.690002,162.720001,162.410003,162.570007,2899241.0
1659360600,0,2022-08-01 13:30:00,161.009994,161.910003,161.009994,161.649993,4355749.0
1659360900,0,2022-08-01 13:35:00,162.0,162.5,161.817398,162.470001,1989874.0
1659361200,0,2022-08-01 13:40:00,162.5,162.850006,162.5,162.660003,1604741.0
1659361500,0,2022-08-01 13:45:00,162.589996,163.095001,162.399993,162.919998,1654576.0
1659361800,0,2022-08-01 13:50:00,162.875,163.009994,162.649993,162.895004,1062044.0
1659362100,0,2022-08-01 13:55:00,162.875,163.11,162.639999,162.768005,1136057.0
1659362400,0,2022-08-01 14:00:00,162.740005,163.380004,162.559997,162.639999,1199841.0
1659362700,0,2022-08-01 14:05:00,162.649902,163.240005,162.649902,163.184997,950661.0
1659363000,0,2022-08-01 14:10:00,163.190002,163.339996,163.074996,163.11,898928.0
1659363300,0,2022-08-01 14:15:00,163.11,163.149993,162.539993,162.602493,983281.0
1659363600,0,2022-08-01 14:20:00,162.600006,162.929992,162.460006,162.800003,918940.0
1659363900,0,2022-08-01 14:25:00,162.789993,162.820007,162.180496,162.419998,959400.0
1659364200,0,2022-08-01 14:30:00,162.436492,162.699996,162.389999,162.580001,802847.0
1659364500,0,2022-08-01 14:35:00,162.559997,162.910003,162.440002,162.804992,780225.0
1659364800,0,2022-08-01 14:40:00,162.809997,163.270004,162.720001,163.205001,913308.0
1659365100,0,2022-08-01 14:45:00,163.210006,163.369995,163.020004,163.300003,775780.0
1659365400,0,2022-08-01 14:50:00,163.300003,163.589996,163.290893,163.490005,878688.0
1659365700,0,2022-08-01 14:55:00,163.487197,163.487197,163.1138,163.199996,660108.0
1659366000,0,2022-08-01 15:00:00,163.220001,163.324996,162.930099,162.998703,742735.0
1659366300,0,2022-08-01 15:05:00,163.0,163.020004,162.705001,162.744201,588854.0
1659366600,0,2022-08-01 15:10:00,162.75,163.220001,162.75,163.199996,688439.0
1659366900,0,2022-08-01 15:15:00,163.199996,163.210006,162.789993,162.86,611316.0
1659367200,0,2022-08-01 15:20:00,162.86,163.197601,162.740005,163.160003,577484.0
1659367500,0,2022-08-01 15:25:00,163.169998,163.369995,163.020004,163.295898,583296.0
1659367800,0,2022-08-01 15:30:00,163.320007,163.330001,162.835006,162.979995,557825.0
1659368100,0,2022-08-01 15:35:00,162.979995,163.059906,162.809997,162.86,378602.0
1659368400,0,2022-08-01 15:40:00,162.86,163.100006,162.759994,163.050003,437872.0
1659368700,0,2022-08-01 15:45:00,163.059997,163.330001,163.000106,163.330001,450441.0
1659369000,0,2022-08-01 15:50:00,163.324996,163.339996,163.11,163.112503,468868.0
1659369300,0,2022-08-01 15:55:00,163.130004,163.300003,163.050003,163.160003,332948.0
1659369600,0,2022-08-01 16:00:00,163.190002,163.238204,162.794998,162.880004,398394.0
1659369900,0,2022-08-01 16:05:00,162.884994,162.990005,162.770004,162.804992,416192.0
1659370200,0,2022-08-01 16:10:00,162.800003,162.919998,162.380004,162.565002,656417.0
1659370500,0,2022-08-01 16:15:00,162.559997,162.710006,162.450103,162.460296,486482.0
1659370800,0,2022-08-01 16:20:00,162.464996,162.619995,162.419998,162.419998,449986.0
1659371100,0,2022-08-01 16:25:00,162.4281,162.509994,162.350006,162.409606,552423.0
1659371400,0,2022-08-01 16:30:00,162.410003,162.490005,162.279998,162.449996,517154.0
1659371700,0,2022-08-01 16:35:00,162.430099,162.470001,162.220001,162.274993,393048.0
1659372000,0,2022-08-01 16:40:00,162.270004,162.399993,162.190002,162.300003,383388.0
1659372300,0,2022-08-01 16:45:00,162.300003,162.600006,162.169998,162.240005,445208.0
1659372600,0,2022-08-01 16:50:00,162.25,162.289993,162.11,162.149902,327891.0
1659372900,0,2022-08-01 16:55:00,162.139999,162.190002,161.949996,162.100097,535443.0
1659373200,0,2022-08-01 17:00:00,162.11,162.130004,161.660003,161.779907,628364.0
1659373500,0,2022-08-01 17:05:00,161.779998,161.990005,161.669998,161.889999,483921.0
1659373800,0,2022-08-01 17:10:00,161.890106,161.990005,161.710098,161.985,387979.0
1659374100,0,2022-08-01 17:15:00,161.985,162.078704,161.61,161.625,526129.0
1659374400,0,2022-08-01 17:20:00,161.625,161.839996,161.5,161.711105,593731.0
1659374700,0,2022-08-01 17:25:00,161.710906,161.800003,161.509994,161.544998,411450.0
1659375000,0,2022-08-01 17:30:00,161.520004,161.669998,161.309997,161.330001,540090.0
1659375300,0,2022-08-01 17:35:00,161.320007,161.5,161.259994,161.449996,451591.0
1659375600,0,2022-08-01 17:40:00,161.440002,161.558593,161.199996,161.358596,532110.0
1659375900,0,2022-08-01 17:45:00,161.36,161.36,160.889999,161.130004,877632.0
1659376200,0,2022-08-01 17:50:00,161.130004,161.169998,160.949996,161.100006,457570.0
1659376500,0,2022-08-01 17:55:00,161.089996,161.378097,161.0,161.350006,490495.0
1659376800,0,2022-08-01 18:00:00,161.354995,161.429992,161.0,161.080001,520636.0
1659377100,0,2022-08-01 18:05:00,161.074996,161.309997,160.990005,161.289901,440682.0
1659377400,0,2022-08-01 18:10:00,161.285003,161.529998,161.130004,161.529998,469772.0
1659377700,0,2022-08-01 18:15:00,161.524993,161.699996,161.36,161.490005,539443.0
1659378000,0,2022-08-01 18:20:00,161.479995,161.639999,161.395004,161.639602,297447.0
1659378300,0,2022-08-01 18:25:00,161.629898,161.679992,161.470001,161.61,328492.0
1659378600,0,2022-08-01 18:30:00,161.61,161.699996,161.539993,161.679992,351140.0
1659378900,0,2022-08-01 18:35:00,161.690002,162.0,161.679992,161.979995,680488.0
1659379200,0,2022-08-01 18:40:00,161.985,162.074996,161.779998,161.839996,689564.0
1659379500,0,2022-08-01 18:45:00,161.839996,161.880004,161.580093,161.669998,517703.0
1659379800,0,2022-08-01 18:50:00,161.708496,161.880004,161.514999,161.854507,432761.0
1659380100,0,2022-08-01 18:55:00,161.86,162.249893,161.850006,162.175003,727559.0
1659380400,0,2022-08-01 19:00:00,162.169998,162.207,161.800003,161.865005,626585.0
1659380700,0,2022-08-01 19:05:00,161.869995,162.100006,161.779998,162.095001,432316.0
1659381000,0,2022-08-01 19:10:00,162.095001,162.119995,161.919998,162.11,416880.0
1659381300,0,2022-08-01 19:15:00,162.11,162.25,161.889999,161.889999,520347.0
1659381600,0,2022-08-01 19:20:00,161.8889,161.889999,161.520004,161.580001,581932.0
1659381900,0,2022-08-01 19:25:00,161.578292,161.615005,161.449996,161.559997,508859.0
1659382200,0,2022-08-01 19:30:00,161.544998,161.710006,161.514999,161.619995,580366.0
1659382500,0,2022-08-01 19:35:00,161.615005,161.690002,161.524993,161.630004,453462.0
1659382800,0,2022-08-01 19:40:00,161.639999,161.852905,161.449996,161.470001,623872.0
1659383100,0,2022-08-01 19:45:00,161.465301,161.809997,161.399993,161.61,829717.0
1659383400,0,2022-08-01 19:50:00,161.619995,161.86,161.320007,161.380004,1317201.0
1659383700,0,2022-08-01 19:55:00,161.369995,161.630004,161.190002,161.570007,2320105.0
1659447000,0,2022-08-02 13:30:00,160.100006,160.699996,159.75,160.570007,4281320.0
1659447300,0,2022-08-02 13:35:00,160.5,160.729995,160.080001,160.710098,1060998.0
1659447600,0,2022-08-02 13:40:00,160.589996,160.729995,160.5,160.549896,854496.0
1659447900,0,2022-08-02 13:45:00,160.75,161.059997,160.490005,160.509994,1074411.0
1659448200,0,2022-08-02 13:50:00,160.339996,160.419097,159.987701,160.009994,1104195.0
1659448500,0,2022-08-02 13:55:00,160.0,160.740005,159.990005,160.544998,1001929.0
1659448800,0,2022-08-02 14:00:00,160.550796,160.580001,160.089996,160.149993,791258.0
1659449100,0,2022-08-02 14:05:00,160.160003,160.550003,159.970001,159.979995,995589.0
1659449400,0,2022-08-02 14:10:00,159.979995,160.230499,159.630004,160.149993,1286963.0
1659449700,0,2022-08-02 14:15:00,160.160003,160.36,159.979995,160.350006,744085.0
1659450000,0,2022-08-02 14:20:00,160.339996,160.5699,160.089996,160.264999,723336.0
1659450300,0,2022-08-02 14:25:00,160.274993,160.580001,160.0,160.580001,732306.0
1659450600,0,2022-08-02 14:30:00,160.580001,160.878005,160.440002,160.559906,852148.0
1659450900,0,2022-08-02 14:35:00,160.570007,160.789993,160.320007,160.697799,617517.0
1659451200,0,2022-08-02 14:40:00,160.690002,161.25,160.520004,161.229995,870866.0
1659451500,0,2022-08-02 14:45:00,161.240005,161.350006,160.942001,161.209899,675051.0
1659451800,0,2022-08-02 14:50:00,161.200103,161.725006,161.120101,161.679992,1018742.0
1659452100,0,2022-08-02 14:55:00,161.680694,161.690002,161.180099,161.25,681951.0
1659452400,0,2022-08-02 15:00:00,161.25,161.380004,161.11,161.210006,526466.0
1659452700,0,2022-08-02 15:05:00,161.210006,161.259994,160.979995,161.121093,472864.0
1659453000,0,2022-08-02 15:10:00,161.119995,161.130004,160.86,160.899993,406338.0
1659453300,0,2022-08-02 15:15:00,160.895004,161.149993,160.789993,161.024993,448101.0
1659453600,0,2022-08-02 15:20:00,161.020004,161.044998,160.789993,160.919998,314970.0
1659453900,0,2022-08-02 15:25:00,160.914993,161.179992,160.885101,161.089996,396331.0
1659454200,0,2022-08-02 15:30:00,161.094696,161.119995,160.550003,160.835098,500496.0
1659454500,0,2022-08-02 15:35:00,160.820007,161.259994,160.800003,161.229507,388410.0
1659454800,0,2022-08-02 15:40:00,161.229995,161.369995,161.089996,161.330001,423438.0
1659455100,0,2022-08-02 15:45:00,161.328796,161.479995,161.130004,161.351501,369843.0
1659455400,0,2022-08-02 15:50:00,161.353302,161.359893,161.149993,161.190002,253141.0
1659455700,0,2022-08-02 15:55:00,161.190002,161.336898,161.070007,161.160003,333203.0
1659456000,0,2022-08-02 16:00:00,161.169998,161.669998,161.100006,161.589996,544092.0
1659456300,0,2022-08-02 16:05:00,161.574996,161.589996,161.449996,161.555801,322266.0
1659456600,0,2022-08-02 16:10:00,161.539993,161.7742,161.479995,161.729995,460008.0
1659456900,0,2022-08-02 16:15:00,161.729995,162.179992,161.699996,162.179992,742391.0
1659457200,0,2022-08-02 16:20:00,162.169998,162.339996,162.085006,162.324996,695002.0
1659457500,0,2022-08-02 16:25:00,162.330001,162.410003,162.240005,162.330001,418082.0
1659457800,0,2022-08-02 16:30:00,162.330001,162.398803,162.100006,162.164993,366768.0
1659458100,0,2022-08-02 16:35:00,162.195007,162.309997,162.080001,162.300003,384814.0
1659458400,0,2022-08-02 16:40:00,162.290893,162.350006,162.169998,162.294998,399028.0
1659458700,0,2022-08-02 16:45:00,162.294998,162.339996,162.130004,162.330001,287818.0
1659459000,0,2022-08-02 16:50:00,162.309997,162.330001,162.210006,162.289901,273196.0
1659459300,0,2022-08-02 16:55:00,162.279998,162.309997,162.179992,162.199996,277688.0
1659459600,0,2022-08-02 17:00:00,162.205001,162.279998,161.940002,162.089996,445317.0
1659459900,0,2022-08-02 17:05:00,162.080001,162.139999,161.880004,162.070098,318888.0
1659460200,0,2022-08-02 17:10:00,162.074996,162.210006,162.029998,162.100006,331801.0
1659460500,0,2022-08-02 17:15:00,162.090393,162.229995,162.039993,162.089996,328493.0
1659460800,0,2022-08-02 17:20:00,162.089996,162.160003,161.759994,161.759994,341977.0
1659461100,0,2022-08-02 17:25:00,161.760101,161.789993,161.080001,161.149993,779725.0
1659461400,0,2022-08-02 17:30:00,161.149993,161.149993,160.529998,160.559997,983830.0
1659461700,0,2022-08-02 17:35:00,160.550003,160.699996,160.229507,160.395797,1038613.0
1659462000,0,2022-08-02 17:40:00,160.389999,160.570007,160.270004,160.515701,711204.0
1659462300,0,2022-08-02 17:45:00,160.505004,160.61,160.119995,160.199996,844151.0
1659462600,0,2022-08-02 17:50:00,160.199996,160.5,160.074996,160.479995,571694.0
1659462900,0,2022-08-02 17:55:00,160.470001,160.509994,160.309997,160.399993,372279.0
1659463200,0,2022-08-02 18:00:00,160.399993,160.570007,160.244995,160.521301,528357.0
1659463500,0,2022-08-02 18:05:00,160.524993,160.839904,160.470993,160.75,599509.0
1659463800,0,2022-08-02 18:10:00,160.744995,160.789993,160.479995,160.735,829658.0
1659464100,0,2022-08-02 18:15:00,160.730102,160.889999,160.589996,160.839996,555116.0
1659464400,0,2022-08-02 18:20:00,160.840805,161.059997,160.779998,160.900207,540688.0
1659464700,0,2022-08-02 18:25:00,160.907699,161.070007,160.899993,160.940093,388236.0
1659465000,0,2022-08-02 18:30:00,160.955001,161.300003,160.940994,161.169998,453025.0
1659465300,0,2022-08-02 18:35:00,161.174697,161.188293,160.869995,160.906005,466442.0
1659465600,0,2022-08-02 18:40:00,160.904006,161.050003,160.899993,160.960006,315918.0
1659465900,0,2022-08-02 18:45:00,160.949996,161.169998,160.720001,161.074996,609168.0
1659466200,0,2022-08-02 18:50:00,161.080001,161.190002,160.679992,160.770004,570197.0
1659466500,0,2022-08-02 18:55:00,160.759994,160.809997,160.490005,160.645004,563787.0
1659466800,0,2022-08-02 19:00:00,160.639999,160.779998,160.449996,160.559997,545118.0
1659467100,0,2022-08-02 19:05:00,160.559997,160.660003,160.389999,160.529998,432940.0
1659467400,0,2022-08-02 19:10:00,160.520004,160.809692,160.410003,160.759994,519557.0
1659467700,0,2022-08-02 19:15:00,160.770004,160.869995,160.169998,160.320007,738974.0
1659468000,0,2022-08-02 19:20:00,160.329895,160.559997,160.169998,160.184997,579827.0
1659468300,0,2022-08-02 19:25:00,160.190002,160.559997,160.175003,160.527206,493176.0
1659468600,0,2022-08-02 19:30:00,160.520004,160.600006,160.339996,160.550003,518802.0
1659468900,0,2022-08-02 19:35:00,160.550003,160.800003,160.494995,160.539993,664604.0
1659469200,0,2022-08-02 19:40:00,160.550003,160.630004,160.330001,160.615005,568797.0
1659469500,0,2022-08-02 19:45:00,160.61,160.639999,160.050003,160.125,774631.0
1659469800,0,2022-08-02 19:50:00,160.139999,160.330001,159.970001,160.119995,1451915.0
1659470100,0,2022-08-02 19:55:00,160.119995,160.220001,159.929992,159.990005,2216118.0
1659533400,0,2022-08-03 13:30:00,161.520004,162.179992,161.470001,161.989898,5518768.0
1659533700,0,2022-08-03 13:35:00,162.0,162.727096,161.940002,162.669998,1726913.0
1659534000,0,2022-08-03 13:40:00,162.625,162.630004,162.350006,162.389999,1170913.0
1659534300,0,2022-08-03 13:45:00,162.375,162.568695,162.139999,162.539993,1035809.0
1659534600,0,2022-08-03 13:50:00,162.628997,162.980102,162.485,162.940002,1198735.0
1659534900,0,2022-08-03 13:55:00,163.125,163.289993,163.070007,163.240005,1388404.0
1659535200,0,2022-08-03 14:00:00,163.240005,163.940002,162.830001,163.939895,1748529.0
1659535500,0,2022-08-03 14:05:00,163.940002,164.429992,163.910003,164.009994,1941477.0
1659535800,0,2022-08-03 14:10:00,164.020004,164.089996,163.759994,163.929992,911907.0
1659536100,0,2022-08-03 14:15:00,163.929992,164.020004,163.449996,163.619995,1008567.0
1659536400,0,2022-08-03 14:20:00,163.630004,163.740005,163.479995,163.634994,722817.0
1659536700,0,2022-08-03 14:25:00,163.639999,164.190002,163.630004,163.899993,918884.0
1659537000,0,2022-08-03 14:30:00,163.889999,163.979995,163.550003,163.675003,876869.0
1659537300,0,2022-08-03 14:35:00,163.679992,163.889999,163.369995,163.704193,983281.0
1659537600,0,2022-08-03 14:40:00,163.710006,163.740005,163.309005,163.539993,755665.0
1659537900,0,2022-08-03 14:45:00,163.529907,163.959899,163.490005,163.830001,713228.0
1659538200,0,2022-08-03 14:50:00,163.839996,163.990005,163.75,163.960006,637761.0
1659538500,0,2022-08-03 14:55:00,163.970001,164.085006,163.929992,164.029998,608679.0
1659538800,0,2022-08-03 15:00:00,164.029998,164.300003,164.005004,164.124099,942642.0
1659539100,0,2022-08-03 15:05:00,164.119995,164.410003,164.070007,164.410003,721213.0
1659539400,0,2022-08-03 15:10:00,164.410003,164.820007,164.389999,164.690002,1293919.0
1659539700,0,2022-08-03 15:15:00,164.690994,164.835006,164.559997,164.599792,671231.0
1659540000,0,2022-08-03 15:20:00,164.600006,164.75,164.514999,164.729995,772936.0
1659540300,0,2022-08-03 15:25:00,164.729995,164.839996,164.539993,164.539993,703761.0
1659540600,0,2022-08-03 15:30:00,164.550003,164.627395,164.410003,164.485,513404.0
1659540900,0,2022-08-03 15:35:00,164.473007,164.839996,164.473007,164.789993,863048.0
1659541200,0,2022-08-03 15:40:00,164.791,164.86,164.639999,164.720001,568302.0
1659541500,0,2022-08-03 15:45:00,164.720001,165.0,164.679992,164.899993,1027448.0
1659541800,0,2022-08-03 15:50:00,164.904998,164.949996,164.690002,164.925796,620548.0
1659542100,0,2022-08-03 15:55:00,164.929992,165.184997,164.910293,165.075805,1707925.0
1659542400,0,2022-08-03 16:00:00,165.080001,165.100006,164.770004,164.880004,623950.0
1659542700,0,2022-08-03 16:05:00,164.880004,165.089996,164.830001,164.880004,543168.0
1659543000,0,2022-08-03 16:10:00,164.880004,164.889999,164.604995,164.729995,631593.0
1659543300,0,2022-08-03 16:15:00,164.729995,164.800003,164.455001,164.758895,655520.0
1659543600,0,2022-08-03 16:20:00,164.759994,165.063598,164.750793,164.970001,529049.0
1659543900,0,2022-08-03 16:25:00,164.970001,164.979995,164.880996,164.979995,371147.0
1659544200,0,2022-08-03 16:30:00,164.979904,165.36,164.945007,165.220001,870038.0
1659544500,0,2022-08-03 16:35:00,165.240005,165.419998,165.175003,165.389999,712641.0
1659544800,0,2022-08-03 16:40:00,165.399993,165.75,165.354995,165.710006,1121920.0
1659545100,0,2022-08-03 16:45:00,165.705001,166.0,165.649993,165.850006,807719.0
1659545400,0,2022-08-03 16:50:00,165.839996,166.0,165.759994,165.909896,966318.0
1659545700,0,2022-08-03 16:55:00,165.903106,166.039993,165.759994,165.869995,1098412.0
1659546000,0,2022-08-03 17:00:00,165.86,166.389999,165.850006,166.369995,1346523.0
1659546300,0,2022-08-03 17:05:00,166.380004,166.440002,166.119995,166.279998,1245234.0
1659546600,0,2022-08-03 17:10:00,166.289993,166.339996,166.070007,166.169998,770185.0
1659546900,0,2022-08-03 17:15:00,166.175003,166.229995,165.960006,165.960998,699925.0
1659547200,0,2022-08-03 17:20:00,165.994995,166.0,165.619995,165.883193,793413.0
1659547500,0,2022-08-03 17:25:00,165.887496,166.020004,165.850006,165.861602,494750.0
1659547800,0,2022-08-03 17:30:00,165.869995,166.070007,165.809997,166.005004,493210.0
1659548100,0,2022-08-03 17:35:00,166.005004,166.020004,165.770095,165.794998,552221.0
1659548400,0,2022-08-03 17:40:00,165.794998,166.059997,165.720092,166.0,629227.0
1659548700,0,2022-08-03 17:45:00,166.0,166.020004,165.824996,166.020004,414753.0
1659549000,0,2022-08-03 17:50:00,166.020004,166.25,166.020004,166.210006,780138.0
1659549300,0,2022-08-03 17:55:00,166.220001,166.240005,166.020004,166.080001,469348.0
1659549600,0,2022-08-03 18:00:00,166.074996,166.240005,166.009994,166.180297,492786.0
1659549900,0,2022-08-03 18:05:00,166.175003,166.240005,166.070007,166.179992,423120.0
1659550200,0,2022-08-03 18:10:00,166.184997,166.25,166.059997,166.219192,442377.0
1659550500,0,2022-08-03 18:15:00,166.210006,166.470001,166.179992,166.440002,830097.0
1659550800,0,2022-08-03 18:20:00,166.440002,166.559997,166.3208,166.332595,747584.0
1659551100,0,2022-08-03 18:25:00,166.330001,166.369995,166.235,166.259994,531798.0
1659551400,0,2022-08-03 18:30:00,166.259994,166.339996,166.175003,166.225006,460085.0
1659551700,0,2022-08-03 18:35:00,166.220092,166.389999,166.205001,166.208496,558051.0
1659552000,0,2022-08-03 18:40:00,166.199996,166.279998,166.009994,166.210006,666307.0
1659552300,0,2022-08-03 18:45:00,166.214996,166.289993,166.080001,166.160003,498904.0
1659552600,0,2022-08-03 18:50:00,166.149993,166.350006,166.029998,166.259994,705578.0
1659552900,0,2022-08-03 18:55:00,166.261001,166.376602,166.104995,166.137298,490376.0
1659553200,0,2022-08-03 19:00:00,166.130004,166.270004,166.039993,166.259994,534804.0
1659553500,0,2022-08-03 19:05:00,166.269302,166.289993,166.051498,166.059997,587843.0
1659553800,0,2022-08-03 19:10:00,166.050003,166.119995,165.869995,166.080001,868637.0
1659554100,0,2022-08-03 19:15:00,166.070007,166.149993,165.940002,166.130004,623999.0
1659554400,0,2022-08-03 19:20:00,166.125,166.179992,165.928802,165.928802,1605888.0
1659554700,0,2022-08-03 19:25:00,165.925003,166.070098,165.809997,166.044998,857531.0
1659555000,0,2022-08-03 19:30:00,166.039993,166.270004,165.910003,166.240005,838379.0
1659555300,0,2022-08-03 19:35:00,166.229995,166.350006,166.159896,166.330001,930483.0
1659555600,0,2022-08-03 19:40:00,166.330001,166.580001,166.289993,166.471405,1201450.0
1659555900,0,2022-08-03 19:45:00,166.470001,166.470001,166.199996,166.36,1249920.0
1659556200,0,2022-08-03 19:50:00,166.354995,166.589996,166.294998,166.315002,1849178.0
1659556500,0,2022-08-03 19:55:00,166.315002,166.320007,165.889999,166.129898,2899729.0
1659619800,0,2022-08-04 13:30:00,166.005004,166.389999,165.75,166.270004,3770365.0
1659620100,0,2022-08-04 13:35:00,166.25,166.654998,165.710006,165.759994,1937765.0
1659620400,0,2022-08-04 13:40:00,166.089996,166.990005,166.089996,166.975006,1627446.0
1659620700,0,2022-08-04 13:45:00,167.0,167.190002,166.649993,166.649993,1386283.0
1659621000,0,2022-08-04 13:50:00,166.6875,166.800003,165.75,166.179992,1450921.0
1659621300,0,2022-08-04 13:55:00,166.25,166.479293,166.190002,166.220001,881098.0
1659621600,0,2022-08-04 14:00:00,166.225006,166.589996,166.039993,166.365005,716641.0
1659621900,0,2022-08-04 14:05:00,166.36,166.436798,165.880004,165.979995,746802.0
1659622200,0,2022-08-04 14:10:00,166.0,166.080001,165.470001,165.559997,1108953.0
1659622500,0,2022-08-04 14:15:00,165.570007,165.739303,165.139999,165.410003,882634.0
1659622800,0,2022-08-04 14:20:00,165.429992,165.568695,165.200698,165.239898,686297.0
1659623100,0,2022-08-04 14:25:00,165.240005,165.429992,164.910003,164.959899,908931.0
1659623400,0,2022-08-04 14:30:00,164.949996,165.149993,164.770004,164.800003,756625.0
1659623700,0,2022-08-04 14:35:00,164.780105,164.869995,164.561203,164.809997,801359.0
1659624000,0,2022-08-04 14:40:00,164.815002,165.020004,164.639999,164.820007,761252.0
1659624300,0,2022-08-04 14:45:00,164.809997,165.190002,164.639999,164.970001,695592.0
1659624600,0,2022-08-04 14:50:00,164.970001,165.169998,164.910003,165.095001,525272.0
1659624900,0,2022-08-04 14:55:00,165.100006,165.470001,165.100006,165.310302,759979.0
1659625200,0,2022-08-04 15:00:00,165.309997,165.470001,165.050003,165.051101,639778.0
1659625500,0,2022-08-04 15:05:00,165.059997,165.244995,164.889999,164.925003,465760.0
1659625800,0,2022-08-04 15:10:00,164.919998,165.143905,164.679992,164.710006,576798.0
1659626100,0,2022-08-04 15:15:00,164.699996,165.074996,164.630004,164.899993,579102.0
1659626400,0,2022-08-04 15:20:00,164.899993,165.103897,164.580001,164.600006,540336.0
1659626700,0,2022-08-04 15:25:00,164.600006,164.725006,164.429992,164.719497,640816.0
1659627000,0,2022-08-04 15:30:00,164.720794,165.014999,164.669998,164.929992,558747.0
1659627300,0,2022-08-04 15:35:00,164.934997,164.997497,164.535003,164.544998,402293.0
1659627600,0,2022-08-04 15:40:00,164.544097,165.0,164.529998,164.940002,477814.0
1659627900,0,2022-08-04 15:45:00,164.940093,165.229995,164.934997,165.175003,545111.0
1659628200,0,2022-08-04 15:50:00,165.179992,165.460006,165.139999,165.430099,566954.0
1659628500,0,2022-08-04 15:55:00,165.434997,165.479995,165.330001,165.383804,411282.0
1659628800,0,2022-08-04 16:00:00,165.389999,165.509994,165.149993,165.149993,520386.0
1659629100,0,2022-08-04 16:05:00,165.160003,165.445007,165.080001,165.440002,451547.0
1659629400,0,2022-08-04 16:10:00,165.440002,165.735,165.380004,165.539993,621441.0
1659629700,0,2022-08-04 16:15:00,165.529998,165.529998,165.300003,165.375,384391.0
1659630000,0,2022-08-04 16:20:00,165.375,165.604995,165.339996,165.580001,566880.0
1659630300,0,2022-08-04 16:25:00,165.595001,165.639999,165.490005,165.550003,386817.0
1659630600,0,2022-08-04 16:30:00,165.550003,165.550003,165.350006,165.475006,469646.0
1659630900,0,2022-08-04 16:35:00,165.479904,165.505996,165.309997,165.389999,323698.0
1659631200,0,2022-08-04 16:40:00,165.389999,165.420104,165.11,165.309997,316244.0
1659631500,0,2022-08-04 16:45:00,165.309494,165.315002,164.791,164.86,517653.0
1659631800,0,2022-08-04 16:50:00,164.86,165.097,164.821105,165.059997,465144.0
1659632100,0,2022-08-04 16:55:00,165.080001,165.095001,164.940002,164.960006,326224.0
1659632400,0,2022-08-04 17:00:00,164.960006,165.270004,164.949996,165.029998,404451.0
1659632700,0,2022-08-04 17:05:00,165.031097,165.301101,164.979995,165.279998,304077.0
1659633000,0,2022-08-04 17:10:00,165.272598,165.419998,165.240005,165.345001,362813.0
1659633300,0,2022-08-04 17:15:00,165.342498,165.410003,165.300003,165.36,244612.0
1659633600,0,2022-08-04 17:20:00,165.365005,165.381103,165.130004,165.289901,420354.0
1659633900,0,2022-08-04 17:25:00,165.289993,165.570007,165.289993,165.455001,385246.0
1659634200,0,2022-08-04 17:30:00,165.449996,165.5,165.369995,165.449996,313018.0
1659634500,0,2022-08-04 17:35:00,165.449996,165.479995,165.390304,165.391998,264879.0
1659634800,0,2022-08-04 17:40:00,165.399993,165.460006,165.255004,165.264999,316550.0
1659635100,0,2022-08-04 17:45:00,165.260101,165.529998,165.220001,165.505004,596272.0
1659635400,0,2022-08-04 17:50:00,165.509994,165.539993,165.399993,165.401504,331569.0
1659635700,0,2022-08-04 17:55:00,165.399993,165.419998,165.191497,165.259994,278944.0
1659636000,0,2022-08-04 18:00:00,165.259994,165.279998,165.153106,165.259292,263526.0
1659636300,0,2022-08-04 18:05:00,165.264999,165.315093,165.149993,165.199005,317402.0
1659636600,0,2022-08-04 18:10:00,165.190002,165.230102,165.009994,165.11,355646.0
1659636900,0,2022-08-04 18:15:00,165.104995,165.270004,165.050003,165.267501,859757.0
1659637200,0,2022-08-04 18:20:00,165.259994,165.289993,165.100006,165.130004,238057.0
1659637500,0,2022-08-04 18:25:00,165.134506,165.339996,165.085006,165.264999,300613.0
1659637800,0,2022-08-04 18:30:00,165.278503,165.395004,165.270004,165.304992,326532.0
1659638100,0,2022-08-04 18:35:00,165.309997,165.320007,165.160995,165.235,260580.0
1659638400,0,2022-08-04 18:40:00,165.240005,165.259994,165.009994,165.235,304192.0
1659638700,0,2022-08-04 18:45:00,165.235,165.380004,165.160003,165.324996,259822.0
1659639000,0,2022-08-04 18:50:00,165.339996,165.600006,165.309997,165.470001,476993.0
1659639300,0,2022-08-04 18:55:00,165.464996,165.61,165.380004,165.550003,487178.0
1659639600,0,2022-08-04 19:00:00,165.550003,165.785003,165.535003,165.755004,645058.0
1659639900,0,2022-08-04 19:05:00,165.759994,165.889999,165.628204,165.850204,710032.0
1659640200,0,2022-08-04 19:10:00,165.86,166.029998,165.830001,165.955001,747500.0
1659640500,0,2022-08-04 19:15:00,165.955001,166.059997,165.839996,165.929992,557835.0
1659640800,0,2022-08-04 19:20:00,165.934997,165.938995,165.729995,165.809997,824338.0
1659641100,0,2022-08-04 19:25:00,165.800003,166.0,165.75,165.940002,420827.0
1659641400,0,2022-08-04 19:30:00,165.949996,165.979995,165.720001,165.740005,562690.0
1659641700,0,2022-08-04 19:35:00,165.75,165.949996,165.669998,165.695007,518031.0
1659642000,0,2022-08-04 19:40:00,165.695007,165.759994,165.429992,165.440002,658726.0
1659642300,0,2022-08-04 19:45:00,165.440002,165.580001,165.270004,165.339996,981983.0
1659642600,0,2022-08-04 19:50:00,165.339996,165.539993,165.339996,165.479995,857724.0
1659642900,0,2022-08-04 19:55:00,165.479995,165.820007,165.395004,165.820007,2178293.0
1659706200,0,2022-08-05 13:30:00,163.210006,164.059997,163.0,163.979995,4485251.0
1659706500,0,2022-08-05 13:35:00,164.0,164.770004,163.998001,164.524993,1643218.0
1659706800,0,2022-08-05 13:40:00,164.5,164.520004,164.320007,164.489898,1084571.0
1659707100,0,2022-08-05 13:45:00,164.5,164.695404,164.315002,164.570007,1150480.0
1659707400,0,2022-08-05 13:50:00,164.589996,164.889999,164.570007,164.599395,1115856.0
1659707700,0,2022-08-05 13:55:00,164.5,164.854995,164.395004,164.740005,831199.0
1659708000,0,2022-08-05 14:00:00,164.770004,165.160003,164.529998,165.098495,1123618.0
1659708300,0,2022-08-05 14:05:00,165.100006,165.289993,164.729995,165.25,762860.0
1659708600,0,2022-08-05 14:10:00,165.25,165.789993,165.009994,165.674194,1122769.0
1659708900,0,2022-08-05 14:15:00,165.671707,165.830001,165.560699,165.75,887263.0
1659709200,0,2022-08-05 14:20:00,165.75,165.850006,165.559997,165.679992,603382.0
1659709500,0,2022-08-05 14:25:00,165.679992,165.720001,165.0,165.199996,894960.0
1659709800,0,2022-08-05 14:30:00,165.199996,165.242004,164.949996,164.979995,491596.0
1659710100,0,2022-08-05 14:35:00,164.979995,165.289993,164.979995,165.189407,486328.0
1659710400,0,2022-08-05 14:40:00,165.179992,165.214996,164.899993,164.990005,477833.0
1659710700,0,2022-08-05 14:45:00,164.994003,165.128402,164.830001,164.86,424457.0
1659711000,0,2022-08-05 14:50:00,164.880004,165.020004,164.485,165.009994,847734.0
1659711300,0,2022-08-05 14:55:00,165.010803,165.149993,164.714996,164.75,551550.0
1659711600,0,2022-08-05 15:00:00,164.740005,164.798492,164.490005,164.690002,575443.0
1659711900,0,2022-08-05 15:05:00,164.699905,164.709899,164.414993,164.649993,583891.0
1659712200,0,2022-08-05 15:10:00,164.639999,164.679992,164.240005,164.25,538831.0
1659712500,0,2022-08-05 15:15:00,164.25,164.475006,164.190002,164.228897,489998.0
1659712800,0,2022-08-05 15:20:00,164.229995,164.279998,163.830001,163.929992,716407.0
1659713100,0,2022-08-05 15:25:00,163.919998,163.970092,163.440002,163.449996,813016.0
1659713400,0,2022-08-05 15:30:00,163.440399,163.929992,163.389999,163.845001,842067.0
1659713700,0,2022-08-05 15:35:00,163.839996,163.979995,163.710006,163.820007,573335.0
1659714000,0,2022-08-05 15:40:00,163.815002,163.910003,163.660095,163.810104,686579.0
1659714300,0,2022-08-05 15:45:00,163.820007,163.970001,163.729995,163.940093,418848.0
1659714600,0,2022-08-05 15:50:00,163.940002,164.36,163.904998,164.179992,650511.0
1659714900,0,2022-08-05 15:55:00,164.175003,164.240005,164.070007,164.173995,365898.0
1659715200,0,2022-08-05 16:00:00,164.179992,164.369995,164.091705,164.25,510343.0
1659715500,0,2022-08-05 16:05:00,164.244995,164.440002,164.11,164.289993,516192.0
1659715800,0,2022-08-05 16:10:00,164.300003,164.369995,164.169998,164.36,340466.0
1659716100,0,2022-08-05 16:15:00,164.36,164.679992,164.330001,164.619995,624722.0
1659716400,0,2022-08-05 16:20:00,164.615005,164.749099,164.479995,164.554992,464678.0
1659716700,0,2022-08-05 16:25:00,164.550003,164.740005,164.520004,164.675003,404386.0
1659717000,0,2022-08-05 16:30:00,164.686294,164.690002,164.149993,164.248992,480868.0
1659717300,0,2022-08-05 16:35:00,164.25,164.380004,164.089996,164.300003,406947.0
1659717600,0,2022-08-05 16:40:00,164.300796,164.490005,164.179992,164.419998,434348.0
1659717900,0,2022-08-05 16:45:00,164.434997,164.880004,164.419998,164.804992,560897.0
1659718200,0,2022-08-05 16:50:00,164.809997,164.990005,164.800003,164.880004,516143.0
1659718500,0,2022-08-05 16:55:00,164.880004,165.020004,164.845001,164.914993,347653.0
1659718800,0,2022-08-05 17:00:00,164.910003,165.070007,164.735,165.059997,431103.0
1659719100,0,2022-08-05 17:05:00,165.059997,165.25,165.029998,165.149993,566058.0
1659719400,0,2022-08-05 17:10:00,165.158996,165.330993,165.130004,165.277999,461723.0
1659719700,0,2022-08-05 17:15:00,165.270095,165.449996,165.190002,165.199996,607363.0
1659720000,0,2022-08-05 17:20:00,165.199996,165.309997,165.024993,165.301101,464871.0
1659720300,0,2022-08-05 17:25:00,165.309997,165.400695,165.190002,165.220092,451523.0
1659720600,0,2022-08-05 17:30:00,165.214996,165.419998,165.210098,165.289993,282242.0
1659720900,0,2022-08-05 17:35:00,165.300003,165.419998,165.169998,165.236297,358723.0
1659721200,0,2022-08-05 17:40:00,165.279998,165.279998,165.149993,165.149993,342263.0
1659721500,0,2022-08-05 17:45:00,165.144104,165.229995,164.970001,164.994995,490664.0
1659721800,0,2022-08-05 17:50:00,164.992599,165.095001,164.774993,164.824996,410322.0
1659722100,0,2022-08-05 17:55:00,164.824996,164.850006,164.520004,164.730194,644636.0
1659722400,0,2022-08-05 18:00:00,164.729995,164.839996,164.690902,164.809906,414184.0
1659722700,0,2022-08-05 18:05:00,164.804992,164.880004,164.660003,164.691101,291521.0
1659723000,0,2022-08-05 18:10:00,164.690002,164.774993,164.61,164.725006,322806.0
1659723300,0,2022-08-05 18:15:00,164.714996,164.940002,164.664993,164.910003,489916.0
1659723600,0,2022-08-05 18:20:00,164.899993,165.0,164.86,164.941802,352139.0
1659723900,0,2022-08-05 18:25:00,164.945007,164.960006,164.5,164.507995,505842.0
1659724200,0,2022-08-05 18:30:00,164.5,164.729995,164.389999,164.720001,595708.0
1659724500,0,2022-08-05 18:35:00,164.720001,164.739898,164.554992,164.580001,286825.0
1659724800,0,2022-08-05 18:40:00,164.574996,164.664993,164.429992,164.640106,305278.0
1659725100,0,2022-08-05 18:45:00,164.630096,164.738494,164.570007,164.606292,318436.0
1659725400,0,2022-08-05 18:50:00,164.61,164.699996,164.490005,164.630004,239459.0
1659725700,0,2022-08-05 18:55:00,164.634994,164.660003,164.369995,164.660003,333671.0
1659726000,0,2022-08-05 19:00:00,164.660003,164.830001,164.570007,164.639999,352003.0
1659726300,0,2022-08-05 19:05:00,164.630004,164.75,164.5,164.705001,383648.0
1659726600,0,2022-08-05 19:10:00,164.705001,164.970001,164.695007,164.889999,612952.0
1659726900,0,2022-08-05 19:15:00,164.880004,165.059997,164.839996,164.910003,606080.0
1659727200,0,2022-08-05 19:20:00,164.904998,165.050003,164.830001,165.044998,562693.0
1659727500,0,2022-08-05 19:25:00,165.054992,165.106994,164.910003,165.035003,530668.0
1659727800,0,2022-08-05 19:30:00,165.035003,165.179992,164.990005,165.070007,463084.0
1659728100,0,2022-08-05 19:35:00,165.080001,165.119995,164.940002,164.940002,553858.0
1659728400,0,2022-08-05 19:40:00,164.929992,165.199996,164.929992,165.160003,576962.0
1659728700,0,2022-08-05 19:45:00,165.164993,165.419998,165.072204,165.168502,1051022.0
1659729000,0,2022-08-05 19:50:00,165.190002,165.399993,165.104995,165.285003,1232320.0
1659729300,0,2022-08-05 19:55:00,165.279998,165.419998,165.162002,165.350006,1856766.0
1659965400,0,2022-08-08 13:30:00,166.369995,167.259994,165.899993,166.759994,4434840.0
1659965700,0,2022-08-08 13:35:00,166.75,166.75,166.11,166.611999,1358189.0
1659966000,0,2022-08-08 13:40:00,166.75,167.570007,166.669998,167.559997,1536259.0
1659966300,0,2022-08-08 13:45:00,167.5,167.539993,166.960006,167.109497,1267085.0
1659966600,0,2022-08-08 13:50:00,167.5,167.75,167.489898,167.599899,1401153.0
1659966900,0,2022-08-08 13:55:00,167.5,167.580001,167.180099,167.479995,925134.0
1659967200,0,2022-08-08 14:00:00,167.460006,167.809997,167.309997,167.309997,9328332.0
1659967500,0,2022-08-08 14:05:00,167.315002,167.479003,167.100006,167.380004,829102.0
1659967800,0,2022-08-08 14:10:00,167.389999,167.479995,166.979995,167.184997,703265.0
1659968100,0,2022-08-08 14:15:00,167.199996,167.234893,166.970001,167.089996,623692.0
1659968400,0,2022-08-08 14:20:00,167.080001,167.160003,166.880004,166.994995,595726.0
1659968700,0,2022-08-08 14:25:00,167.0,167.25,166.800003,166.970001,773287.0
1659969000,0,2022-08-08 14:30:00,166.990005,167.037994,166.699996,166.740798,486446.0
1659969300,0,2022-08-08 14:35:00,166.740097,167.149993,166.630004,167.014801,727249.0
1659969600,0,2022-08-08 14:40:00,167.014999,167.199996,166.884994,167.199996,516873.0
1659969900,0,2022-08-08 14:45:00,167.207992,167.220001,166.449996,166.479904,756087.0
1659970200,0,2022-08-08 14:50:00,166.470001,166.699996,166.460006,166.615005,339761.0
1659970500,0,2022-08-08 14:55:00,166.625,166.729995,166.449996,166.589996,535114.0
1659970800,0,2022-08-08 15:00:00,166.595001,167.020004,166.595001,167.009994,619041.0
1659971100,0,2022-08-08 15:05:00,167.014999,167.070007,166.792694,166.909896,478159.0
1659971400,0,2022-08-08 15:10:00,166.909896,166.970001,166.639999,166.669998,465236.0
1659971700,0,2022-08-08 15:15:00,166.660003,166.690002,166.179992,166.268493,654537.0
1659972000,0,2022-08-08 15:20:00,166.259994,166.350006,166.029998,166.066406,458202.0
1659972300,0,2022-08-08 15:25:00,166.050003,166.25,165.960006,166.100006,556964.0
1659972600,0,2022-08-08 15:30:00,166.095001,166.429992,166.089996,166.159103,496409.0
1659972900,0,2022-08-08 15:35:00,166.149993,166.2509,165.520004,165.619995,797438.0
1659973200,0,2022-08-08 15:40:00,165.61,165.679992,165.119995,165.294692,1011161.0
1659973500,0,2022-08-08 15:45:00,165.279998,165.559997,165.279998,165.5,606918.0
1659973800,0,2022-08-08 15:50:00,165.490005,165.789993,165.490005,165.75,580744.0
1659974100,0,2022-08-08 15:55:00,165.75,165.770004,165.600006,165.679992,425149.0
1659974400,0,2022-08-08 16:00:00,165.679992,165.750106,165.520004,165.559997,473834.0
1659974700,0,2022-08-08 16:05:00,165.550003,165.600006,165.014999,165.080001,699799.0
1659975000,0,2022-08-08 16:10:00,165.085006,165.289993,164.925003,165.009994,558643.0
1659975300,0,2022-08-08 16:15:00,165.009994,165.050003,164.559997,164.580001,779312.0
1659975600,0,2022-08-08 16:20:00,164.570007,165.039993,164.550003,164.925003,655935.0
1659975900,0,2022-08-08 16:25:00,164.919998,165.050003,164.690994,164.718399,483352.0
1659976200,0,2022-08-08 16:30:00,164.720001,164.880004,164.660003,164.809997,315871.0
1659976500,0,2022-08-08 16:35:00,164.800003,164.839996,164.560897,164.736892,480992.0
1659976800,0,2022-08-08 16:40:00,164.739898,164.899993,164.686294,164.850006,458789.0
1659977100,0,2022-08-08 16:45:00,164.850296,165.179992,164.669998,165.100006,754391.0
1659977400,0,2022-08-08 16:50:00,165.100006,165.25,165.035003,165.119903,500490.0
1659977700,0,2022-08-08 16:55:00,165.11,165.112594,164.955001,165.050003,364964.0
1659978000,0,2022-08-08 17:00:00,165.039993,165.059997,164.839996,164.929992,282033.0
1659978300,0,2022-08-08 17:05:00,164.929992,165.210006,164.899993,165.179992,405736.0
1659978600,0,2022-08-08 17:10:00,165.160003,165.419998,165.149993,165.350006,389564.0
1659978900,0,2022-08-08 17:15:00,165.350006,165.550003,165.309997,165.449996,483804.0
1659979200,0,2022-08-08 17:20:00,165.459304,165.469894,165.029998,165.235,402642.0
1659979500,0,2022-08-08 17:25:00,165.240005,165.289993,164.850006,164.86,340469.0
1659979800,0,2022-08-08 17:30:00,164.869995,165.130004,164.820007,165.030197,410302.0
1659980100,0,2022-08-08 17:35:00,165.030105,165.100006,164.690002,164.820007,403483.0
1659980400,0,2022-08-08 17:40:00,164.809997,165.149993,164.774993,165.132293,304379.0
1659980700,0,2022-08-08 17:45:00,165.130203,165.139999,164.990005,165.0,365162.0
1659981000,0,2022-08-08 17:50:00,164.990005,165.220001,164.899993,165.1651,329298.0
1659981300,0,2022-08-08 17:55:00,165.169998,165.339996,165.160003,165.282501,367077.0
1659981600,0,2022-08-08 18:00:00,165.289993,165.305892,164.699996,164.699996,410472.0
1659981900,0,2022-08-08 18:05:00,164.712997,164.929992,164.460006,164.910003,612685.0
1659982200,0,2022-08-08 18:10:00,164.914993,164.944793,164.660003,164.690002,303336.0
1659982500,0,2022-08-08 18:15:00,164.687805,164.720001,164.440002,164.654998,380216.0
1659982800,0,2022-08-08 18:20:00,164.639007,164.710006,164.535003,164.589996,279974.0
1659983100,0,2022-08-08 18:25:00,164.595001,164.800003,164.539993,164.710006,373256.0
1659983400,0,2022-08-08 18:30:00,164.714996,164.799804,164.570007,164.699996,327278.0
1659983700,0,2022-08-08 18:35:00,164.710006,164.710006,164.460006,164.514999,362753.0
1659984000,0,2022-08-08 18:40:00,164.519897,164.720001,164.470001,164.509994,400370.0
1659984300,0,2022-08-08 18:45:00,164.529998,164.649993,164.36,164.460693,436949.0
1659984600,0,2022-08-08 18:50:00,164.464996,164.509994,164.199996,164.206695,442968.0
1659984900,0,2022-08-08 18:55:00,164.199996,164.699996,164.199996,164.585006,482822.0
1659985200,0,2022-08-08 19:00:00,164.587493,164.780303,164.550003,164.710006,348685.0
1659985500,0,2022-08-08 19:05:00,164.710006,164.800003,164.580001,164.710006,424951.0
1659985800,0,2022-08-08 19:10:00,164.710006,164.820007,164.560104,164.759994,297376.0
1659986100,0,2022-08-08 19:15:00,164.764999,164.809997,164.505004,164.705001,413479.0
1659986400,0,2022-08-08 19:20:00,164.710006,165.169998,164.710006,165.019897,576825.0
1659986700,0,2022-08-08 19:25:00,165.020004,165.130004,164.889999,164.889999,369836.0
1659987000,0,2022-08-08 19:30:00,164.899993,165.0,164.705001,164.914993,446661.0
1659987300,0,2022-08-08 19:35:00,164.919998,165.070007,164.884994,165.029998,364352.0
1659987600,0,2022-08-08 19:40:00,165.009994,165.100006,164.981506,165.060104,505928.0
1659987900,0,2022-08-08 19:45:00,165.070007,165.095001,164.86,164.869995,577247.0
1659988200,0,2022-08-08 19:50:00,164.880004,165.050003,164.789993,164.975006,852307.0
1659988500,0,2022-08-08 19:55:00,164.979995,164.990005,164.759994,164.880004,1478719.0
1660051800,0,2022-08-09 13:30:00,164.020004,164.630004,163.25,164.270004,6387061.0
1660052100,0,2022-08-09 13:35:00,164.179992,164.598999,164.119995,164.160003,1173681.0
1660052400,0,2022-08-09 13:40:00,164.179992,164.649993,164.130004,164.380004,867906.0
1660052700,0,2022-08-09 13:45:00,164.5,164.799896,164.160003,164.479995,979884.0
1660053000,0,2022-08-09 13:50:00,164.5,164.669998,164.0,164.149902,950675.0
1660053300,0,2022-08-09 13:55:00,164.089996,164.179992,163.759994,163.910003,866450.0
1660053600,0,2022-08-09 14:00:00,163.9001,164.25,163.779602,164.164993,858503.0
1660053900,0,2022-08-09 14:05:00,164.164993,164.199905,163.770004,163.800003,626984.0
1660054200,0,2022-08-09 14:10:00,163.800003,164.130294,163.770004,163.940002,689688.0
1660054500,0,2022-08-09 14:15:00,163.940002,164.100006,163.809997,164.0802,617126.0
1660054800,0,2022-08-09 14:20:00,164.080001,164.190002,163.809997,163.914993,548834.0
1660055100,0,2022-08-09 14:25:00,163.914993,164.399993,163.914993,164.399993,776996.0
1660055400,0,2022-08-09 14:30:00,164.399993,164.699996,164.190002,164.660995,749092.0
1660055700,0,2022-08-09 14:35:00,164.664993,164.830001,164.550003,164.668594,763506.0
1660056000,0,2022-08-09 14:40:00,164.669998,164.710006,164.509994,164.589996,536411.0
1660056300,0,2022-08-09 14:45:00,164.595001,164.785003,164.440002,164.759994,565353.0
1660056600,0,2022-08-09 14:50:00,164.759994,164.990005,164.619995,164.630004,754658.0
1660056900,0,2022-08-09 14:55:00,164.634994,164.660003,164.470001,164.510101,437680.0
1660057200,0,2022-08-09 15:00:00,164.520004,164.529998,164.050003,164.050003,701077.0
1660057500,0,2022-08-09 15:05:00,164.050003,164.240005,164.009994,164.175003,663163.0
1660057800,0,2022-08-09 15:10:00,164.169998,164.770004,164.130004,164.770004,706940.0
1660058100,0,2022-08-09 15:15:00,164.764999,165.119995,164.720001,164.990005,894574.0
1660058400,0,2022-08-09 15:20:00,165.0,165.177902,164.955001,165.065002,590211.0
1660058700,0,2022-08-09 15:25:00,165.070007,165.320007,165.0,165.065002,764240.0
1660059000,0,2022-08-09 15:30:00,165.065002,165.270004,164.960006,165.080001,958798.0
1660059300,0,2022-08-09 15:35:00,165.080001,165.559997,164.979995,165.354995,1263916.0
1660059600,0,2022-08-09 15:40:00,165.354995,165.649993,165.309997,165.514999,1332806.0
1660059900,0,2022-08-09 15:45:00,165.514999,165.820007,165.470001,165.509994,992741.0
1660060200,0,2022-08-09 15:50:00,165.5,165.509902,165.089996,165.294998,897598.0
1660060500,0,2022-08-09 15:55:00,165.290496,165.380004,165.054992,165.100097,524562.0
1660060800,0,2022-08-09 16:00:00,165.11,165.259902,164.910003,165.199996,537929.0
1660061100,0,2022-08-09 16:05:00,165.214996,165.320007,164.994995,165.175003,412853.0
1660061400,0,2022-08-09 16:10:00,165.179992,165.289794,165.075195,165.141403,356247.0
1660061700,0,2022-08-09 16:15:00,165.160003,165.259994,164.929992,164.970001,432093.0
1660062000,0,2022-08-09 16:20:00,164.961593,165.020004,164.660003,164.720001,620209.0
1660062300,0,2022-08-09 16:25:00,164.720001,164.869903,164.460006,164.520004,558418.0
1660062600,0,2022-08-09 16:30:00,164.509994,164.770004,164.479995,164.740005,400105.0
1660062900,0,2022-08-09 16:35:00,164.738403,164.979995,164.679992,164.962997,467120.0
1660063200,0,2022-08-09 16:40:00,164.972,165.0,164.820007,164.925003,342470.0
1660063500,0,2022-08-09 16:45:00,164.940002,165.059997,164.779998,165.048599,388111.0
1660063800,0,2022-08-09 16:50:00,165.050003,165.059997,164.669998,164.839996,482512.0
1660064100,0,2022-08-09 16:55:00,164.845001,165.029998,164.800003,164.990005,336337.0
1660064400,0,2022-08-09 17:00:00,165.0,165.179992,164.994995,165.118392,357623.0
1660064700,0,2022-08-09 17:05:00,165.119995,165.220001,164.845001,164.960006,421670.0
1660065000,0,2022-08-09 17:10:00,164.957992,165.259994,164.870101,165.199996,349254.0
1660065300,0,2022-08-09 17:15:00,165.190002,165.309997,165.119995,165.270004,469540.0
1660065600,0,2022-08-09 17:20:00,165.267501,165.320007,165.149993,165.279998,392184.0
1660065900,0,2022-08-09 17:25:00,165.285003,165.330001,165.190002,165.279998,290702.0
1660066200,0,2022-08-09 17:30:00,165.279998,165.350006,165.210006,165.262496,554715.0
1660066500,0,2022-08-09 17:35:00,165.270004,165.279998,165.010101,165.059494,473158.0
1660066800,0,2022-08-09 17:40:00,165.050003,165.100006,164.904998,165.0,454439.0
1660067100,0,2022-08-09 17:45:00,164.990005,165.119995,164.929992,165.070007,326130.0
1660067400,0,2022-08-09 17:50:00,165.070007,165.190002,165.044998,165.130096,325016.0
1660067700,0,2022-08-09 17:55:00,165.130004,165.550003,165.115005,165.389999,674864.0
1660068000,0,2022-08-09 18:00:00,165.384994,165.570007,165.36,165.380004,524569.0
1660068300,0,2022-08-09 18:05:00,165.380004,165.600006,165.320007,165.522506,514230.0
1660068600,0,2022-08-09 18:10:00,165.529998,165.580001,165.380004,165.445007,418011.0
1660068900,0,2022-08-09 18:15:00,165.440002,165.445007,165.154998,165.229995,435350.0
1660069200,0,2022-08-09 18:20:00,165.229995,165.279998,164.960006,165.005004,528427.0
1660069500,0,2022-08-09 18:25:00,165.005004,165.11,164.934997,164.994995,418446.0
1660069800,0,2022-08-09 18:30:00,164.990005,165.089996,164.910003,165.009994,372577.0
1660070100,0,2022-08-09 18:35:00,165.013,165.130004,164.940002,165.080001,474844.0
1660070400,0,2022-08-09 18:40:00,165.070007,165.089996,164.865005,164.955596,378014.0
1660070700,0,2022-08-09 18:45:00,164.960006,165.184997,164.943801,165.163696,460837.0
1660071000,0,2022-08-09 18:50:00,165.164794,165.330001,165.149993,165.220001,607861.0
1660071300,0,2022-08-09 18:55:00,165.210296,165.429992,165.134994,165.134994,442378.0
1660071600,0,2022-08-09 19:00:00,165.139999,165.270004,165.070007,165.074996,388226.0
1660071900,0,2022-08-09 19:05:00,165.080001,165.168792,165.009994,165.044998,444465.0
1660072200,0,2022-08-09 19:10:00,165.044998,165.059997,164.919998,165.005004,427397.0
1660072500,0,2022-08-09 19:15:00,165.005004,165.279998,165.0,165.235,504845.0
1660072800,0,2022-08-09 19:20:00,165.231292,165.444595,165.179992,165.368804,603907.0
1660073100,0,2022-08-09 19:25:00,165.365005,165.410003,165.229995,165.264999,440589.0
1660073400,0,2022-08-09 19:30:00,165.259994,165.274993,165.070007,165.085006,999081.0
1660073700,0,2022-08-09 19:35:00,165.089996,165.154998,164.990005,165.029998,492114.0
1660074000,0,2022-08-09 19:40:00,165.029998,165.119903,164.809997,164.850006,610667.0
1660074300,0,2022-08-09 19:45:00,164.839996,165.020004,164.779998,164.940002,812903.0
1660074600,0,2022-08-09 19:50:00,164.949996,165.190002,164.839996,164.925003,1403088.0
1660074900,0,2022-08-09 19:55:00,164.929992,164.979995,164.509994,164.919998,2093071.0
1660138200,0,2022-08-10 13:30:00,167.679992,168.589996,167.600006,168.035003,5703903.0
1660138500,0,2022-08-10 13:35:00,167.75,168.179992,167.451904,167.570007,1896740.0
1660138800,0,2022-08-10 13:40:00,167.589996,168.059997,167.550003,167.940002,1641971.0
1660139100,0,2022-08-10 13:45:00,168.000106,168.479995,167.710006,168.479995,1627588.0
1660139400,0,2022-08-10 13:50:00,168.5,168.623992,167.970001,168.009994,1829792.0
1660139700,0,2022-08-10 13:55:00,168.0,168.550003,168.0,168.440002,1275330.0
1660140000,0,2022-08-10 14:00:00,168.460006,168.479995,167.869995,167.985,1087761.0
1660140300,0,2022-08-10 14:05:00,167.979995,168.279998,167.824996,167.957794,1042666.0
1660140600,0,2022-08-10 14:10:00,167.949996,168.050003,167.214996,167.410003,1272861.0
1660140900,0,2022-08-10 14:15:00,167.399993,167.509994,167.089996,167.090103,839212.0
1660141200,0,2022-08-10 14:20:00,167.095001,167.279998,166.899993,167.120407,1140331.0
1660141500,0,2022-08-10 14:25:00,167.130004,167.36,167.11,167.338699,623471.0
1660141800,0,2022-08-10 14:30:00,167.350006,167.470001,167.169998,167.470001,733066.0
1660142100,0,2022-08-10 14:35:00,167.460006,167.669998,167.389007,167.570007,776713.0
1660142400,0,2022-08-10 14:40:00,167.570098,167.880004,167.550003,167.86,601792.0
1660142700,0,2022-08-10 14:45:00,167.854995,167.990005,167.779998,167.86,618604.0
1660143000,0,2022-08-10 14:50:00,167.86,168.050003,167.785003,167.789993,665653.0
1660143300,0,2022-08-10 14:55:00,167.799102,167.800003,167.589996,167.75,591459.0
1660143600,0,2022-08-10 15:00:00,167.75,168.190002,167.75,168.149993,921907.0
1660143900,0,2022-08-10 15:05:00,168.149993,168.229995,167.839996,167.979293,609500.0
1660144200,0,2022-08-10 15:10:00,167.979995,167.979995,167.540603,167.740005,582703.0
1660144500,0,2022-08-10 15:15:00,167.752395,167.809906,167.589996,167.789993,444226.0
1660144800,0,2022-08-10 15:20:00,167.789993,168.009994,167.770004,167.895004,560666.0
1660145100,0,2022-08-10 15:25:00,167.889999,167.899993,167.679992,167.840606,567732.0
1660145400,0,2022-08-10 15:30:00,167.839996,168.149993,167.830398,167.975006,689956.0
1660145700,0,2022-08-10 15:35:00,167.981002,167.990005,167.820007,167.889999,456719.0
1660146000,0,2022-08-10 15:40:00,167.889999,168.089996,167.86,167.994995,447387.0
1660146300,0,2022-08-10 15:45:00,168.0,168.070007,167.869995,168.009994,398457.0
1660146600,0,2022-08-10 15:50:00,168.009994,168.235,167.910095,168.229995,469764.0
1660146900,0,2022-08-10 15:55:00,168.230102,168.244995,168.070007,168.151901,386959.0
1660147200,0,2022-08-10 16:00:00,168.161499,168.300003,168.080001,168.130004,759057.0
1660147500,0,2022-08-10 16:05:00,168.119995,168.130004,167.865203,167.960006,574817.0
1660147800,0,2022-08-10 16:10:00,167.964996,168.070007,167.940002,167.970001,266568.0
1660148100,0,2022-08-10 16:15:00,167.979995,168.079895,167.690093,167.725006,462818.0
1660148400,0,2022-08-10 16:20:00,167.720001,167.828399,167.649993,167.789993,490520.0
1660148700,0,2022-08-10 16:25:00,167.800003,167.899993,167.75,167.899993,322029.0
1660149000,0,2022-08-10 16:30:00,167.899993,168.179992,167.880004,168.100006,550075.0
1660149300,0,2022-08-10 16:35:00,168.100006,168.279998,168.089996,168.169998,445345.0
1660149600,0,2022-08-10 16:40:00,168.169998,168.259704,168.050003,168.240005,431276.0
1660149900,0,2022-08-10 16:45:00,168.243896,168.259994,168.070007,168.154296,331490.0
1660150200,0,2022-08-10 16:50:00,168.160003,168.229995,168.059997,168.225006,499178.0
1660150500,0,2022-08-10 16:55:00,168.229995,168.259994,167.990005,168.070007,439428.0
1660150800,0,2022-08-10 17:00:00,168.080902,168.080902,167.869995,167.955001,386761.0
1660151100,0,2022-08-10 17:05:00,167.955001,168.089996,167.919998,168.054992,273842.0
1660151400,0,2022-08-10 17:10:00,168.059997,168.225006,168.050003,168.190994,332503.0
1660151700,0,2022-08-10 17:15:00,168.195007,168.195007,168.054992,168.059906,352596.0
1660152000,0,2022-08-10 17:20:00,168.059997,168.139999,168.009994,168.130004,348898.0
1660152300,0,2022-08-10 17:25:00,168.121597,168.139999,168.0,168.035003,309990.0
1660152600,0,2022-08-10 17:30:00,168.035003,168.119995,167.919998,168.074996,356536.0
1660152900,0,2022-08-10 17:35:00,168.080001,168.11,167.975006,168.089996,236405.0
1660153200,0,2022-08-10 17:40:00,168.084701,168.240005,168.070007,168.225006,444331.0
1660153500,0,2022-08-10 17:45:00,168.225006,168.389999,168.199996,168.389999,652145.0
1660153800,0,2022-08-10 17:50:00,168.390106,168.464996,168.339996,168.429992,446545.0
1660154100,0,2022-08-10 17:55:00,168.440002,168.5,168.139999,168.279998,627949.0
1660154400,0,2022-08-10 18:00:00,168.289993,168.36,168.190002,168.345001,343460.0
1660154700,0,2022-08-10 18:05:00,168.345703,168.479995,168.330001,168.464996,363646.0
1660155000,0,2022-08-10 18:10:00,168.464996,168.478103,168.380004,168.410003,543231.0
1660155300,0,2022-08-10 18:15:00,168.410003,168.470001,168.270004,168.279998,406943.0
1660155600,0,2022-08-10 18:20:00,168.279998,168.389892,168.240005,168.339996,261626.0
1660155900,0,2022-08-10 18:25:00,168.345001,168.490005,168.339996,168.479995,371255.0
1660156200,0,2022-08-10 18:30:00,168.478805,168.580001,168.318298,168.529907,741823.0
1660156500,0,2022-08-10 18:35:00,168.520004,168.639999,168.5,168.560195,446204.0
1660156800,0,2022-08-10 18:40:00,168.570007,168.740005,168.529998,168.729995,492265.0
1660157100,0,2022-08-10 18:45:00,168.738098,168.740005,168.539993,168.565002,557594.0
1660157400,0,2022-08-10 18:50:00,168.559997,168.720001,168.509994,168.675003,402911.0
1660157700,0,2022-08-10 18:55:00,168.679794,168.699996,168.440002,168.460006,440161.0
1660158000,0,2022-08-10 19:00:00,168.460006,168.720001,168.36,168.710006,543604.0
1660158300,0,2022-08-10 19:05:00,168.714996,168.720001,168.5,168.615005,554621.0
1660158600,0,2022-08-10 19:10:00,168.615005,168.740005,168.529998,168.740005,485141.0
1660158900,0,2022-08-10 19:15:00,168.740005,168.830001,168.679992,168.809997,712013.0
1660159200,0,2022-08-10 19:20:00,168.800003,168.865005,168.660003,168.86,619013.0
1660159500,0,2022-08-10 19:25:00,168.854995,168.895004,168.809997,168.884994,654496.0
1660159800,0,2022-08-10 19:30:00,168.884994,168.945007,168.770004,168.889999,780172.0
1660160100,0,2022-08-10 19:35:00,168.889999,169.100006,168.880004,169.0,1437847.0
1660160400,0,2022-08-10 19:40:00,169.009994,169.130004,168.949996,169.119903,978313.0
1660160700,0,2022-08-10 19:45:00,169.11,169.130004,168.960006,169.044998,1024897.0
1660161000,0,2022-08-10 19:50:00,169.039993,169.339996,168.940002,169.190002,1765091.0
1660161300,0,2022-08-10 19:55:00,169.199996,169.320007,168.910003,169.229995,4138962.0
1660224600,0,2022-08-11 13:30:00,170.059997,170.550003,169.639999,169.679992,4625129.0
1660224900,0,2022-08-11 13:35:00,169.75,169.979995,169.75,169.830001,1239249.0
1660225200,0,2022-08-11 13:40:00,170.0,170.369995,169.953903,170.020004,1376153.0
1660225500,0,2022-08-11 13:45:00,170.0,170.179992,170.0,170.130004,973692.0
1660225800,0,2022-08-11 13:50:00,170.125,170.335006,170.059997,170.195007,943175.0
1660226100,0,2022-08-11 13:55:00,170.25,170.309997,169.979995,170.244995,1084104.0
1660226400,0,2022-08-11 14:00:00,170.25,170.539993,170.25,170.389999,1150933.0
1660226700,0,2022-08-11 14:05:00,170.399993,170.990005,170.380004,170.61,1519650.0
1660227000,0,2022-08-11 14:10:00,170.619995,170.789993,170.559005,170.690994,729273.0
1660227300,0,2022-08-11 14:15:00,170.690002,170.747802,170.580001,170.720001,628577.0
1660227600,0,2022-08-11 14:20:00,170.720001,170.739395,170.259994,170.270004,918555.0
1660227900,0,2022-08-11 14:25:00,170.270004,170.300003,170.11,170.214996,807153.0
1660228200,0,2022-08-11 14:30:00,170.220001,170.520004,170.220001,170.449996,835252.0
1660228500,0,2022-08-11 14:35:00,170.449996,170.509994,170.130004,170.199996,641347.0
1660228800,0,2022-08-11 14:40:00,170.190002,170.220001,169.789993,169.957107,880414.0
1660229100,0,2022-08-11 14:45:00,169.955001,170.039993,169.714004,169.901596,675422.0
1660229400,0,2022-08-11 14:50:00,169.899993,170.089996,169.809997,170.054992,512670.0
1660229700,0,2022-08-11 14:55:00,170.050003,170.089996,169.740005,169.779907,601602.0
1660230000,0,2022-08-11 15:00:00,169.779998,169.910003,169.339996,169.473495,777521.0
1660230300,0,2022-08-11 15:05:00,169.460006,169.561401,169.070007,169.285003,1069266.0
1660230600,0,2022-08-11 15:10:00,169.279998,169.440002,169.100006,169.375,730890.0
1660230900,0,2022-08-11 15:15:00,169.380004,169.529998,168.970001,169.008697,774751.0
1660231200,0,2022-08-11 15:20:00,169.0,169.330001,169.0,169.270004,553006.0
1660231500,0,2022-08-11 15:25:00,169.264999,169.529998,169.190002,169.479995,576033.0
1660231800,0,2022-08-11 15:30:00,169.479995,169.779998,169.449996,169.660003,594054.0
1660232100,0,2022-08-11 15:35:00,169.660003,169.789993,169.460006,169.490005,611671.0
1660232400,0,2022-08-11 15:40:00,169.490005,169.630004,169.320007,169.580001,427298.0
1660232700,0,2022-08-11 15:45:00,169.574996,169.589996,169.229995,169.350006,517664.0
1660233000,0,2022-08-11 15:50:00,169.349304,169.36,169.0,169.190093,532052.0
1660233300,0,2022-08-11 15:55:00,169.199996,169.410507,169.089996,169.229995,390468.0
1660233600,0,2022-08-11 16:00:00,169.220001,169.304992,169.089996,169.119995,300326.0
1660233900,0,2022-08-11 16:05:00,169.125,169.149993,168.889999,169.037002,422211.0
1660234200,0,2022-08-11 16:10:00,169.039993,169.289993,169.029998,169.179992,389472.0
1660234500,0,2022-08-11 16:15:00,169.184997,169.437606,169.080001,169.360107,413238.0
1660234800,0,2022-08-11 16:20:00,169.362701,169.380004,169.11,169.225006,381095.0
1660235100,0,2022-08-11 16:25:00,169.220001,169.514999,169.210006,169.509994,321543.0
1660235400,0,2022-08-11 16:30:00,169.5,169.75,169.490005,169.719894,434039.0
1660235700,0,2022-08-11 16:35:00,169.714996,169.75,169.525695,169.525695,317761.0
1660236000,0,2022-08-11 16:40:00,169.527496,169.600006,169.462997,169.570007,252391.0
1660236300,0,2022-08-11 16:45:00,169.574996,169.576904,169.380004,169.520004,334488.0
1660236600,0,2022-08-11 16:50:00,169.535003,169.720001,169.520004,169.645797,412433.0
1660236900,0,2022-08-11 16:55:00,169.649993,169.755004,169.589996,169.61,304283.0
1660237200,0,2022-08-11 17:00:00,169.615005,169.639999,169.330001,169.350006,353348.0
1660237500,0,2022-08-11 17:05:00,169.352294,169.5009,169.226303,169.279998,362019.0
1660237800,0,2022-08-11 17:10:00,169.274993,169.491897,169.259994,169.419998,266572.0
1660238100,0,2022-08-11 17:15:00,169.432495,169.690002,169.369995,169.639999,323600.0
1660238400,0,2022-08-11 17:20:00,169.634994,169.725006,169.509994,169.660003,322506.0
1660238700,0,2022-08-11 17:25:00,169.639999,169.649993,169.380004,169.410003,301916.0
1660239000,0,2022-08-11 17:30:00,169.399993,169.5,169.25,169.294998,376343.0
1660239300,0,2022-08-11 17:35:00,169.289993,169.460006,169.279998,169.410003,273126.0
1660239600,0,2022-08-11 17:40:00,169.414993,169.490005,169.345001,169.350006,258476.0
1660239900,0,2022-08-11 17:45:00,169.345001,169.36,169.160003,169.220001,302421.0
1660240200,0,2022-08-11 17:50:00,169.210006,169.36,169.190002,169.259902,366815.0
1660240500,0,2022-08-11 17:55:00,169.255599,169.266906,169.160995,169.239105,287019.0
1660240800,0,2022-08-11 18:00:00,169.230392,169.230392,168.830307,168.919998,557395.0
1660241100,0,2022-08-11 18:05:00,168.919998,168.938003,168.740005,168.815002,387136.0
1660241400,0,2022-08-11 18:10:00,168.815002,168.869995,168.550003,168.629898,485755.0
1660241700,0,2022-08-11 18:15:00,168.630004,168.939895,168.559997,168.880004,438303.0
1660242000,0,2022-08-11 18:20:00,168.880004,168.899902,168.705001,168.820007,288846.0
1660242300,0,2022-08-11 18:25:00,168.809997,168.929992,168.770004,168.820495,280181.0
1660242600,0,2022-08-11 18:30:00,168.824996,168.889999,168.604995,168.729995,490469.0
1660242900,0,2022-08-11 18:35:00,168.738998,168.889999,168.679992,168.699996,268012.0
1660243200,0,2022-08-11 18:40:00,168.710006,168.820007,168.604995,168.770004,310819.0
1660243500,0,2022-08-11 18:45:00,168.761093,168.844604,168.690002,168.800003,312212.0
1660243800,0,2022-08-11 18:50:00,168.804992,168.804992,168.389999,168.418106,522205.0
1660244100,0,2022-08-11 18:55:00,168.429992,168.859893,168.428604,168.774993,631043.0
1660244400,0,2022-08-11 19:00:00,168.779907,168.850006,168.639999,168.729995,353441.0
1660244700,0,2022-08-11 19:05:00,168.725006,168.725006,168.431396,168.598403,457550.0
1660245000,0,2022-08-11 19:10:00,168.595001,168.669998,168.335006,168.565002,498312.0
1660245300,0,2022-08-11 19:15:00,168.570007,168.835006,168.5,168.760604,544684.0
1660245600,0,2022-08-11 19:20:00,168.759994,168.897903,168.645004,168.649993,492622.0
1660245900,0,2022-08-11 19:25:00,168.654998,168.787902,168.61,168.720001,315999.0
1660246200,0,2022-08-11 19:30:00,168.714996,168.916107,168.699996,168.86,637998.0
1660246500,0,2022-08-11 19:35:00,168.861999,168.884994,168.529998,168.669998,470022.0
1660246800,0,2022-08-11 19:40:00,168.660003,168.779998,168.550003,168.630004,529645.0
1660247100,0,2022-08-11 19:45:00,168.639999,168.649993,168.389999,168.490005,602287.0
1660247400,0,2022-08-11 19:50:00,168.490005,168.710006,168.279998,168.669998,1145582.0
1660247700,0,2022-08-11 19:55:00,168.669998,168.699996,168.190002,168.509994,2892924.0
1660311000,0,2022-08-12 13:30:00,169.86,169.949905,169.600006,169.869995,3313046.0
1660311300,0,2022-08-12 13:35:00,169.869995,170.100006,169.399993,169.910003,1477175.0
1660311600,0,2022-08-12 13:40:00,169.914993,170.139999,169.75,170.0,1256315.0
1660311900,0,2022-08-12 13:45:00,170.0,170.074996,169.580001,169.800003,1010940.0
1660312200,0,2022-08-12 13:50:00,169.809997,169.809997,169.440002,169.479995,917158.0
1660312500,0,2022-08-12 13:55:00,169.470001,170.190002,169.429992,170.139999,1656203.0
1660312800,0,2022-08-12 14:00:00,170.130004,170.289993,169.702194,169.940002,1898783.0
1660313100,0,2022-08-12 14:05:00,169.940002,170.139999,169.699996,170.089996,943316.0
1660313400,0,2022-08-12 14:10:00,170.080001,170.570007,170.080001,170.419998,1551163.0
1660313700,0,2022-08-12 14:15:00,170.419998,170.580001,170.309997,170.520004,1169085.0
1660314000,0,2022-08-12 14:20:00,170.520004,170.589996,170.195007,170.25,897747.0
1660314300,0,2022-08-12 14:25:00,170.244995,170.410003,170.089996,170.339996,865146.0
1660314600,0,2022-08-12 14:30:00,170.339996,170.619995,170.220001,170.419998,1011647.0
1660314900,0,2022-08-12 14:35:00,170.410003,170.580001,170.240005,170.270004,893793.0
1660315200,0,2022-08-12 14:40:00,170.279296,170.329895,170.020004,170.309997,819398.0
1660315500,0,2022-08-12 14:45:00,170.320007,170.490005,170.081497,170.181701,753611.0
1660315800,0,2022-08-12 14:50:00,170.190002,170.505004,170.173995,170.389007,571395.0
1660316100,0,2022-08-12 14:55:00,170.380004,170.479995,170.25,170.414993,402904.0
1660316400,0,2022-08-12 15:00:00,170.475006,170.800003,170.429992,170.779998,1134922.0
1660316700,0,2022-08-12 15:05:00,170.789993,170.940002,170.690002,170.824996,919019.0
1660317000,0,2022-08-12 15:10:00,170.824996,171.088195,170.820007,170.929992,1385338.0
1660317300,0,2022-08-12 15:15:00,170.929992,171.11,170.774993,170.970001,867911.0
1660317600,0,2022-08-12 15:20:00,170.970001,171.080001,170.960006,171.005004,516264.0
1660317900,0,2022-08-12 15:25:00,171.009994,171.089996,170.899993,170.910003,590747.0
1660318200,0,2022-08-12 15:30:00,170.910003,171.0,170.870101,170.919998,508381.0
1660318500,0,2022-08-12 15:35:00,170.919998,171.059997,170.880004,170.945007,546666.0
1660318800,0,2022-08-12 15:40:00,170.949905,170.979995,170.660995,170.802703,891854.0
1660319100,0,2022-08-12 15:45:00,170.820007,171.029998,170.779998,170.880096,447509.0
1660319400,0,2022-08-12 15:50:00,170.889999,171.054992,170.820007,171.039993,582794.0
1660319700,0,2022-08-12 15:55:00,171.039993,171.100006,170.919998,170.920303,654334.0
1660320000,0,2022-08-12 16:00:00,170.929992,171.179992,170.869995,171.1492,626825.0
1660320300,0,2022-08-12 16:05:00,171.149993,171.220001,171.039993,171.169998,567196.0
1660320600,0,2022-08-12 16:10:00,171.162002,171.220001,171.050094,171.071105,398376.0
1660320900,0,2022-08-12 16:15:00,171.070007,171.179992,171.020004,171.065002,370901.0
1660321200,0,2022-08-12 16:20:00,171.069702,171.350006,171.039993,171.2863,605962.0
1660321500,0,2022-08-12 16:25:00,171.289993,171.300003,171.139007,171.197296,388438.0
1660321800,0,2022-08-12 16:30:00,171.199905,171.220001,171.100006,171.149093,318507.0
1660322100,0,2022-08-12 16:35:00,171.139999,171.190002,171.050003,171.059997,292217.0
1660322400,0,2022-08-12 16:40:00,171.065002,171.139999,170.979995,171.128799,352454.0
1660322700,0,2022-08-12 16:45:00,171.128494,171.190002,171.11,171.1501,282217.0
1660323000,0,2022-08-12 16:50:00,171.158599,171.158599,171.009994,171.050003,341635.0
1660323300,0,2022-08-12 16:55:00,171.044998,171.080001,170.830001,170.880096,412410.0
1660323600,0,2022-08-12 17:00:00,170.878997,170.919998,170.809997,170.830001,409674.0
1660323900,0,2022-08-12 17:05:00,170.845001,171.219894,170.840103,171.210006,769382.0
1660324200,0,2022-08-12 17:10:00,171.200103,171.320007,171.1902,171.304992,484778.0
1660324500,0,2022-08-12 17:15:00,171.304397,171.479995,171.300003,171.419998,670672.0
1660324800,0,2022-08-12 17:20:00,171.419799,171.460006,171.350006,171.376907,433742.0
1660325100,0,2022-08-12 17:25:00,171.369995,171.520004,171.369995,171.479904,526480.0
1660325400,0,2022-08-12 17:30:00,171.479995,171.520004,171.404998,171.5,465416.0
1660325700,0,2022-08-12 17:35:00,171.509994,171.520004,171.330001,171.350006,385589.0
1660326000,0,2022-08-12 17:40:00,171.36,171.490005,171.350006,171.419998,331476.0
1660326300,0,2022-08-12 17:45:00,171.4104,171.419998,171.279998,171.300003,330495.0
1660326600,0,2022-08-12 17:50:00,171.305496,171.399993,171.270004,171.36,345364.0
1660326900,0,2022-08-12 17:55:00,171.365005,171.389999,171.25,171.270004,282784.0
1660327200,0,2022-08-12 18:00:00,171.270004,171.330001,171.244995,171.274993,374811.0
1660327500,0,2022-08-12 18:05:00,171.274993,171.380004,171.25,171.285003,315177.0
1660327800,0,2022-08-12 18:10:00,171.285003,171.429992,171.279998,171.419998,276315.0
1660328100,0,2022-08-12 18:15:00,171.410003,171.419998,171.350006,171.399993,211297.0
1660328400,0,2022-08-12 18:20:00,171.399993,171.479995,171.369903,171.464996,373568.0
1660328700,0,2022-08-12 18:25:00,171.470001,171.475006,171.339996,171.459899,418184.0
1660329000,0,2022-08-12 18:30:00,171.470001,171.779998,171.460006,171.759994,704729.0
1660329300,0,2022-08-12 18:35:00,171.759994,171.770004,171.470001,171.550003,605004.0
1660329600,0,2022-08-12 18:40:00,171.5587,171.600006,171.460006,171.559906,414390.0
1660329900,0,2022-08-12 18:45:00,171.550003,171.61,171.539993,171.568405,244846.0
1660330200,0,2022-08-12 18:50:00,171.565002,171.649993,171.5,171.500106,307937.0
1660330500,0,2022-08-12 18:55:00,171.500106,171.720001,171.479995,171.6902,429275.0
1660330800,0,2022-08-12 19:00:00,171.690002,171.839996,171.654998,171.830093,671401.0
1660331100,0,2022-08-12 19:05:00,171.835006,171.940002,171.764999,171.800003,1078692.0
1660331400,0,2022-08-12 19:10:00,171.809997,171.979995,171.800003,171.899993,723632.0
1660331700,0,2022-08-12 19:15:00,171.899993,171.979995,171.794998,171.964996,628044.0
1660332000,0,2022-08-12 19:20:00,171.960006,171.970001,171.679992,171.744995,716332.0
1660332300,0,2022-08-12 19:25:00,171.744995,171.949996,171.699996,171.919998,532574.0
1660332600,0,2022-08-12 19:30:00,171.919998,171.990005,171.86,171.919998,780641.0
1660332900,0,2022-08-12 19:35:00,171.919998,172.0,171.880004,171.919998,834051.0
1660333200,0,2022-08-12 19:40:00,171.919998,171.970001,171.86,171.925003,783101.0
1660333500,0,2022-08-12 19:45:00,171.919998,171.949996,171.788192,171.943893,798972.0
1660333800,0,2022-08-12 19:50:00,171.949996,172.029998,171.673294,171.884994,2136623.0
1660334100,0,2022-08-12 19:55:00,171.880004,172.169998,171.770004,172.139999,3922569.0
1660570200,0,2022-08-15 13:30:00,171.520004,172.039993,171.470001,171.729995,4962924.0
1660570500,0,2022-08-15 13:35:00,171.711196,172.220001,171.649993,172.199996,1301738.0
1660570800,0,2022-08-15 13:40:00,172.199996,172.220001,171.479995,171.550003,1336871.0
1660571100,0,2022-08-15 13:45:00,171.580001,171.86,171.345001,171.4449,1077568.0
1660571400,0,2022-08-15 13:50:00,171.449996,172.115005,171.369995,172.008804,1252737.0
1660571700,0,2022-08-15 13:55:00,172.009994,172.380004,171.960006,172.170104,1217574.0
1660572000,0,2022-08-15 14:00:00,172.179992,172.350006,172.042404,172.152099,906755.0
1660572300,0,2022-08-15 14:05:00,172.149993,172.229995,172.070007,172.164993,504225.0
1660572600,0,2022-08-15 14:10:00,172.169998,172.229904,171.850006,171.910003,706083.0
1660572900,0,2022-08-15 14:15:00,171.914993,171.957397,171.654998,171.779998,659434.0
1660573200,0,2022-08-15 14:20:00,171.800003,172.100494,171.720001,171.949996,612650.0
1660573500,0,2022-08-15 14:25:00,171.949996,172.25,171.889999,172.224395,678262.0
1660573800,0,2022-08-15 14:30:00,172.225006,172.339996,172.130004,172.181793,559059.0
1660574100,0,2022-08-15 14:35:00,172.184997,172.220001,172.009994,172.125,528829.0
1660574400,0,2022-08-15 14:40:00,172.119995,172.460006,172.119995,172.313095,647349.0
1660574700,0,2022-08-15 14:45:00,172.309997,172.369995,172.001403,172.035003,573547.0
1660575000,0,2022-08-15 14:50:00,172.029998,172.049896,171.843307,171.878402,546620.0
1660575300,0,2022-08-15 14:55:00,171.869995,171.929992,171.720001,171.830001,503459.0
1660575600,0,2022-08-15 15:00:00,171.830001,171.880004,171.669998,171.869995,438820.0
1660575900,0,2022-08-15 15:05:00,171.869995,172.020004,171.820007,171.940002,409190.0
1660576200,0,2022-08-15 15:10:00,171.934997,171.970001,171.728698,171.779998,326388.0
1660576500,0,2022-08-15 15:15:00,171.779998,172.139892,171.779998,172.11,602472.0
1660576800,0,2022-08-15 15:20:00,172.119903,172.339996,172.059997,172.259994,564465.0
1660577100,0,2022-08-15 15:25:00,172.25,172.36,172.199996,172.350006,448905.0
1660577400,0,2022-08-15 15:30:00,172.36,172.490005,172.25,172.485,630102.0
1660577700,0,2022-08-15 15:35:00,172.490005,172.690002,172.485,172.669998,726758.0
1660578000,0,2022-08-15 15:40:00,172.669998,172.960006,172.580001,172.960006,586619.0
1660578300,0,2022-08-15 15:45:00,172.952102,173.25,172.940093,173.194,954178.0
1660578600,0,2022-08-15 15:50:00,173.199996,173.25,173.119995,173.125,557453.0
1660578900,0,2022-08-15 15:55:00,173.125,173.229995,172.970001,173.024993,671654.0
1660579200,0,2022-08-15 16:00:00,173.029998,173.050003,172.75,172.910095,580235.0
1660579500,0,2022-08-15 16:05:00,172.927505,172.940002,172.774993,172.789993,439816.0
1660579800,0,2022-08-15 16:10:00,172.799896,173.300003,172.789993,173.139999,771991.0
1660580100,0,2022-08-15 16:15:00,173.131805,173.199996,173.0,173.11,559061.0
1660580400,0,2022-08-15 16:20:00,173.095001,173.160003,173.070007,173.130004,322556.0
1660580700,0,2022-08-15 16:25:00,173.130004,173.270004,173.11,173.25,376985.0
1660581000,0,2022-08-15 16:30:00,173.25,173.289993,173.171005,173.270004,318536.0
1660581300,0,2022-08-15 16:35:00,173.259994,173.300003,173.070007,173.111297,429699.0
1660581600,0,2022-08-15 16:40:00,173.119995,173.264999,173.11,173.250106,344660.0
1660581900,0,2022-08-15 16:45:00,173.25,173.267501,173.020004,173.061904,351422.0
1660582200,0,2022-08-15 16:50:00,173.054992,173.139297,173.009994,173.106094,303812.0
1660582500,0,2022-08-15 16:55:00,173.11,173.199996,173.020004,173.11,388255.0
1660582800,0,2022-08-15 17:00:00,173.115005,173.119995,172.910003,173.023696,481789.0
1660583100,0,2022-08-15 17:05:00,173.020004,173.210006,173.020004,173.130004,387185.0
1660583400,0,2022-08-15 17:10:00,173.139999,173.179992,173.100006,173.115005,191135.0
1660583700,0,2022-08-15 17:15:00,173.119995,173.196899,173.050003,173.085006,234208.0
1660584000,0,2022-08-15 17:20:00,173.080001,173.190002,172.979995,173.184997,302333.0
1660584300,0,2022-08-15 17:25:00,173.190002,173.270004,173.070007,173.080001,370678.0
1660584600,0,2022-08-15 17:30:00,173.080001,173.149993,172.975006,173.020004,298048.0
1660584900,0,2022-08-15 17:35:00,173.014999,173.070007,172.970001,173.0,291067.0
1660585200,0,2022-08-15 17:40:00,173.0,173.106903,173.0,173.050003,279524.0
1660585500,0,2022-08-15 17:45:00,173.054992,173.184997,173.044998,173.169998,253673.0
1660585800,0,2022-08-15 17:50:00,173.169906,173.169998,173.050003,173.089996,260428.0
1660586100,0,2022-08-15 17:55:00,173.090499,173.139999,173.050003,173.111206,211206.0
1660586400,0,2022-08-15 18:00:00,173.11,173.130004,173.0,173.059997,321220.0
1660586700,0,2022-08-15 18:05:00,173.050003,173.119995,172.899993,172.945007,404499.0
1660587000,0,2022-08-15 18:10:00,172.940002,173.0,172.880004,172.934997,285492.0
1660587300,0,2022-08-15 18:15:00,172.9375,173.080001,172.925003,173.024993,283405.0
1660587600,0,2022-08-15 18:20:00,173.024993,173.050003,172.869995,172.929992,324265.0
1660587900,0,2022-08-15 18:25:00,172.940002,173.0,172.830001,172.960006,285629.0
1660588200,0,2022-08-15 18:30:00,172.962997,173.089996,172.839996,173.069107,329020.0
1660588500,0,2022-08-15 18:35:00,173.070007,173.11,172.979995,173.020004,538329.0
1660588800,0,2022-08-15 18:40:00,173.039993,173.070007,172.919998,173.005004,357325.0
1660589100,0,2022-08-15 18:45:00,173.000106,173.0009,172.919998,172.958404,207372.0
1660589400,0,2022-08-15 18:50:00,172.949996,173.059997,172.934997,173.029998,292336.0
1660589700,0,2022-08-15 18:55:00,173.029998,173.050003,172.979995,172.994995,280256.0
1660590000,0,2022-08-15 19:00:00,173.0,173.139999,172.949996,173.074996,591088.0
1660590300,0,2022-08-15 19:05:00,173.080001,173.149993,172.970001,172.994995,461804.0
1660590600,0,2022-08-15 19:10:00,173.0,173.119995,172.960006,173.089996,418813.0
1660590900,0,2022-08-15 19:15:00,173.089904,173.214996,173.070007,173.195007,1822164.0
1660591200,0,2022-08-15 19:20:00,173.190002,173.389999,173.181701,173.345001,687982.0
1660591500,0,2022-08-15 19:25:00,173.339996,173.350006,173.210006,173.300003,450924.0
1660591800,0,2022-08-15 19:30:00,173.300003,173.300003,173.160003,173.225006,462846.0
1660592100,0,2022-08-15 19:35:00,173.220001,173.240005,173.119995,173.125,417570.0
1660592400,0,2022-08-15 19:40:00,173.126907,173.164993,173.029998,173.035003,584280.0
1660592700,0,2022-08-15 19:45:00,173.035003,173.240005,173.029998,173.142501,669868.0
1660593000,0,2022-08-15 19:50:00,173.149993,173.300003,172.934997,172.975006,1055365.0
1660593300,0,2022-08-15 19:55:00,172.970001,173.190002,172.919998,173.190002,1763923.0
1660656600,0,2022-08-16 13:30:00,172.779998,172.869995,172.419998,172.460006,3414853.0
1660656900,0,2022-08-16 13:35:00,172.460006,172.664993,172.199996,172.566192,1200665.0
1660657200,0,2022-08-16 13:40:00,172.559997,172.660003,172.244995,172.330001,1068166.0
1660657500,0,2022-08-16 13:45:00,172.328796,172.800003,172.289993,172.460006,1023191.0
1660657800,0,2022-08-16 13:50:00,172.470001,172.475006,172.139999,172.229995,974226.0
1660658100,0,2022-08-16 13:55:00,172.246902,172.505004,172.169998,172.329895,815492.0
1660658400,0,2022-08-16 14:00:00,172.330001,172.350006,171.979995,172.184997,1093569.0
1660658700,0,2022-08-16 14:05:00,172.190002,172.348403,172.070007,172.170104,631423.0
1660659000,0,2022-08-16 14:10:00,172.175003,172.309997,171.979995,171.990798,923446.0
1660659300,0,2022-08-16 14:15:00,171.997299,172.050003,171.661804,172.039993,1015956.0
1660659600,0,2022-08-16 14:20:00,172.021392,172.429992,172.020004,172.36,1027635.0
1660659900,0,2022-08-16 14:25:00,172.350006,172.350006,172.059997,172.11,887315.0
1660660200,0,2022-08-16 14:30:00,172.115005,172.199996,171.815002,171.835006,1025191.0
1660660500,0,2022-08-16 14:35:00,171.831802,172.198104,171.770004,171.960006,831688.0
1660660800,0,2022-08-16 14:40:00,171.964996,172.350006,171.789993,172.336395,564571.0
1660661100,0,2022-08-16 14:45:00,172.349502,172.429992,172.240005,172.395004,528084.0
1660661400,0,2022-08-16 14:50:00,172.389999,172.604995,172.360107,172.539993,742209.0
1660661700,0,2022-08-16 14:55:00,172.529998,172.588104,172.300003,172.380004,544810.0
1660662000,0,2022-08-16 15:00:00,172.369995,172.566497,172.350006,172.381896,401298.0
1660662300,0,2022-08-16 15:05:00,172.389999,172.86,172.380004,172.691101,701156.0
1660662600,0,2022-08-16 15:10:00,172.690093,173.065002,172.679992,172.934997,1129449.0
1660662900,0,2022-08-16 15:15:00,172.940002,173.300003,172.910003,173.289993,687196.0
1660663200,0,2022-08-16 15:20:00,173.289993,173.289993,173.0,173.059997,690784.0
1660663500,0,2022-08-16 15:25:00,173.059997,173.25,173.0,173.160003,548211.0
1660663800,0,2022-08-16 15:30:00,173.160003,173.330001,172.899993,172.970001,851259.0
1660664100,0,2022-08-16 15:35:00,172.960006,173.119995,172.780105,173.059997,577447.0
1660664400,0,2022-08-16 15:40:00,173.050003,173.059997,172.839996,172.949996,391390.0
1660664700,0,2022-08-16 15:45:00,172.960006,173.100006,172.839996,172.978897,385722.0
1660665000,0,2022-08-16 15:50:00,172.975006,173.315002,172.955001,173.304,454580.0
1660665300,0,2022-08-16 15:55:00,173.304992,173.490005,173.201293,173.339996,597280.0
1660665600,0,2022-08-16 16:00:00,173.339996,173.369903,173.089996,173.100906,485262.0
1660665900,0,2022-08-16 16:05:00,173.11,173.199996,173.080001,173.11,267552.0
1660666200,0,2022-08-16 16:10:00,173.11,173.309997,173.089996,173.300003,369226.0
1660666500,0,2022-08-16 16:15:00,173.294998,173.380004,173.169998,173.235,318684.0
1660666800,0,2022-08-16 16:20:00,173.235,173.235,173.089996,173.199996,312875.0
1660667100,0,2022-08-16 16:25:00,173.205001,173.206497,172.970001,172.975006,377395.0
1660667400,0,2022-08-16 16:30:00,172.970001,173.009994,172.889999,172.910003,318525.0
1660667700,0,2022-08-16 16:35:00,172.904998,173.009902,172.800003,172.809997,251140.0
1660668000,0,2022-08-16 16:40:00,172.809906,172.8665,172.580001,172.640106,471570.0
1660668300,0,2022-08-16 16:45:00,172.645004,172.735595,172.595001,172.628997,314531.0
1660668600,0,2022-08-16 16:50:00,172.630004,172.779998,172.580001,172.710006,353955.0
1660668900,0,2022-08-16 16:55:00,172.705001,172.839904,172.690002,172.824996,241513.0
1660669200,0,2022-08-16 17:00:00,172.830001,172.899993,172.714996,172.880004,326020.0
1660669500,0,2022-08-16 17:05:00,172.884796,173.0,172.804992,172.970092,359200.0
1660669800,0,2022-08-16 17:10:00,172.985,173.029998,172.914993,173.014999,221468.0
1660670100,0,2022-08-16 17:15:00,173.020004,173.139999,173.009994,173.0401,346269.0
1660670400,0,2022-08-16 17:20:00,173.044998,173.089996,172.979995,173.080001,218263.0
1660670700,0,2022-08-16 17:25:00,173.089996,173.100006,172.929992,172.949996,274793.0
1660671000,0,2022-08-16 17:30:00,172.949996,172.979995,172.880004,172.964706,262538.0
1660671300,0,2022-08-16 17:35:00,172.960006,173.25,172.929992,173.172805,449157.0
1660671600,0,2022-08-16 17:40:00,173.175003,173.205093,173.089996,173.184997,201861.0
1660671900,0,2022-08-16 17:45:00,173.184997,173.300003,173.161804,173.184997,403733.0
1660672200,0,2022-08-16 17:50:00,173.190002,173.300003,173.160003,173.259994,333901.0
1660672500,0,2022-08-16 17:55:00,173.25,173.25,173.059997,173.090103,339459.0
1660672800,0,2022-08-16 18:00:00,173.089996,173.350006,173.070007,173.255493,375199.0
1660673100,0,2022-08-16 18:05:00,173.259994,173.490005,173.255004,173.481002,544427.0
1660673400,0,2022-08-16 18:10:00,173.485,173.710006,173.479995,173.639999,877333.0
1660673700,0,2022-08-16 18:15:00,173.641296,173.710006,173.490097,173.494995,399746.0
1660674000,0,2022-08-16 18:20:00,173.494995,173.529998,173.380004,173.380004,326795.0
1660674300,0,2022-08-16 18:25:00,173.384399,173.410003,173.139999,173.240005,372430.0
1660674600,0,2022-08-16 18:30:00,173.235,173.240097,173.0,173.000106,452631.0
1660674900,0,2022-08-16 18:35:00,173.0,173.016006,172.429992,172.520004,747960.0
1660675200,0,2022-08-16 18:40:00,172.514999,172.539993,172.229995,172.25,614153.0
1660675500,0,2022-08-16 18:45:00,172.248794,172.248794,171.830001,172.103103,990714.0
1660675800,0,2022-08-16 18:50:00,172.130004,172.220001,172.020004,172.089904,512117.0
1660676100,0,2022-08-16 18:55:00,172.080001,172.399993,172.074996,172.399993,519929.0
1660676400,0,2022-08-16 19:00:00,172.390701,172.391006,172.039993,172.089904,507711.0
1660676700,0,2022-08-16 19:05:00,172.089996,172.369995,172.085006,172.259994,398598.0
1660677000,0,2022-08-16 19:10:00,172.240005,172.285003,172.119995,172.259994,356811.0
1660677300,0,2022-08-16 19:15:00,172.255004,172.470001,172.190002,172.470001,395846.0
1660677600,0,2022-08-16 19:20:00,172.464202,172.639999,172.335006,172.565505,563648.0
1660677900,0,2022-08-16 19:25:00,172.568893,172.699996,172.429992,172.615005,545072.0
1660678200,0,2022-08-16 19:30:00,172.619995,172.919998,172.600006,172.850006,1107299.0
1660678500,0,2022-08-16 19:35:00,172.850006,172.949996,172.789993,172.86,544036.0
1660678800,0,2022-08-16 19:40:00,172.86,172.979995,172.740005,172.888397,543683.0
1660679100,0,2022-08-16 19:45:00,172.880004,173.130004,172.850006,173.050003,816467.0
1660679400,0,2022-08-16 19:50:00,173.050003,173.270004,172.75,172.839996,2619936.0
1660679700,0,2022-08-16 19:55:00,172.839996,173.11,172.809997,173.029998,1690468.0
1660743000,0,2022-08-17 13:30:00,173.25,173.630004,173.009994,173.169998,4569900.0
1660743300,0,2022-08-17 13:35:00,173.169998,174.130004,173.102005,173.589996,2075670.0
1660743600,0,2022-08-17 13:40:00,173.570007,173.639999,173.149993,173.570007,1464049.0
1660743900,0,2022-08-17 13:45:00,173.570007,174.059997,173.529998,174.029098,1355095.0
1660744200,0,2022-08-17 13:50:00,174.029998,174.149993,173.649993,174.0,1211123.0
1660744500,0,2022-08-17 13:55:00,173.990005,174.309997,173.86,174.169998,1421362.0
1660744800,0,2022-08-17 14:00:00,174.169601,174.339996,174.009994,174.210006,1096113.0
1660745100,0,2022-08-17 14:05:00,174.221206,174.449996,173.910003,174.100006,1231186.0
1660745400,0,2022-08-17 14:10:00,174.100006,174.300003,173.600006,173.639999,1460459.0
1660745700,0,2022-08-17 14:15:00,173.637496,173.820007,173.429992,173.720001,997261.0
1660746000,0,2022-08-17 14:20:00,173.720001,173.899993,173.644805,173.710006,774485.0
1660746300,0,2022-08-17 14:25:00,173.705001,174.160003,173.705001,174.039993,865037.0
1660746600,0,2022-08-17 14:30:00,174.050003,174.089996,173.804992,174.044998,703307.0
1660746900,0,2022-08-17 14:35:00,174.049896,174.049896,173.320007,173.570007,1182483.0
1660747200,0,2022-08-17 14:40:00,173.570007,173.809997,173.384994,173.5,1209395.0
1660747500,0,2022-08-17 14:45:00,173.509506,173.720001,173.420104,173.470001,509977.0
1660747800,0,2022-08-17 14:50:00,173.460601,173.520004,173.080001,173.179992,865440.0
1660748100,0,2022-08-17 14:55:00,173.173095,173.270004,173.119995,173.175003,621031.0
1660748400,0,2022-08-17 15:00:00,173.179992,173.720001,173.150299,173.610107,962718.0
1660748700,0,2022-08-17 15:05:00,173.619995,173.669998,173.380004,173.475006,607721.0
1660749000,0,2022-08-17 15:10:00,173.479095,173.619995,173.300003,173.350006,572919.0
1660749300,0,2022-08-17 15:15:00,173.350006,173.659896,173.199996,173.635101,624276.0
1660749600,0,2022-08-17 15:20:00,173.639999,173.940002,173.570007,173.850006,625713.0
1660749900,0,2022-08-17 15:25:00,173.880004,173.880004,173.660003,173.789993,465516.0
1660750200,0,2022-08-17 15:30:00,173.789199,173.994995,173.625,173.669998,687209.0
1660750500,0,2022-08-17 15:35:00,173.660003,173.759994,173.580001,173.699996,396319.0
1660750800,0,2022-08-17 15:40:00,173.699996,173.759994,173.300003,173.550003,697558.0
1660751100,0,2022-08-17 15:45:00,173.559997,173.570007,173.190002,173.270004,602289.0
1660751400,0,2022-08-17 15:50:00,173.274993,173.320007,173.080001,173.294998,530867.0
1660751700,0,2022-08-17 15:55:00,173.289993,173.429992,173.25,173.339904,436032.0
1660752000,0,2022-08-17 16:00:00,173.339996,173.429992,173.325698,173.373306,401389.0
1660752300,0,2022-08-17 16:05:00,173.375,173.621994,173.375,173.460006,498583.0
1660752600,0,2022-08-17 16:10:00,173.459793,173.459793,173.270004,173.309997,523885.0
1660752900,0,2022-08-17 16:15:00,173.309997,173.578903,173.279998,173.544998,370810.0
1660753200,0,2022-08-17 16:20:00,173.550003,173.729995,173.460006,173.699996,526349.0
1660753500,0,2022-08-17 16:25:00,173.699996,173.839996,173.649993,173.800003,397593.0
1660753800,0,2022-08-17 16:30:00,173.800003,173.869903,173.730194,173.809997,365030.0
1660754100,0,2022-08-17 16:35:00,173.815002,174.190002,173.800003,174.029998,766912.0
1660754400,0,2022-08-17 16:40:00,174.029998,174.199996,173.955001,174.169998,582255.0
1660754700,0,2022-08-17 16:45:00,174.160003,174.539993,174.11,174.199996,1638395.0
1660755000,0,2022-08-17 16:50:00,174.190002,174.220001,174.0,174.039993,513873.0
1660755300,0,2022-08-17 16:55:00,174.050003,174.100006,173.990005,174.070007,351693.0
1660755600,0,2022-08-17 17:00:00,174.070007,174.289993,173.910003,174.270004,798836.0
1660755900,0,2022-08-17 17:05:00,174.270004,174.369995,174.190002,174.199996,676309.0
1660756200,0,2022-08-17 17:10:00,174.199996,174.639999,174.199996,174.634994,832826.0
1660756500,0,2022-08-17 17:15:00,174.639099,174.779998,174.339996,174.36,980959.0
1660756800,0,2022-08-17 17:20:00,174.354995,174.490005,174.309997,174.335006,404090.0
1660757100,0,2022-08-17 17:25:00,174.330001,174.690002,174.330001,174.61,589515.0
1660757400,0,2022-08-17 17:30:00,174.601806,174.729995,174.399093,174.449996,543800.0
1660757700,0,2022-08-17 17:35:00,174.455001,174.5652,174.419998,174.514999,442871.0
1660758000,0,2022-08-17 17:40:00,174.509994,174.559997,174.389999,174.399902,340420.0
1660758300,0,2022-08-17 17:45:00,174.395004,174.414993,174.309997,174.365005,341484.0
1660758600,0,2022-08-17 17:50:00,174.365005,174.610107,174.350006,174.410003,512592.0
1660758900,0,2022-08-17 17:55:00,174.410003,174.419998,174.210006,174.264999,530831.0
1660759200,0,2022-08-17 18:00:00,174.259994,175.380004,174.100006,174.869995,3280743.0
1660759500,0,2022-08-17 18:05:00,174.86,175.580001,174.570007,175.410903,1921215.0
1660759800,0,2022-08-17 18:10:00,175.419998,175.600006,175.139999,175.578994,1066015.0
1660760100,0,2022-08-17 18:15:00,175.580001,175.838897,175.25,175.395004,1662072.0
1660760400,0,2022-08-17 18:20:00,175.389999,175.464996,175.0,175.199996,1043205.0
1660760700,0,2022-08-17 18:25:00,175.200103,175.729995,175.100006,175.664993,925450.0
1660761000,0,2022-08-17 18:30:00,175.669998,175.960006,175.630004,175.850006,1132136.0
1660761300,0,2022-08-17 18:35:00,175.850006,176.149993,175.824996,176.100006,1582050.0
1660761600,0,2022-08-17 18:40:00,176.104995,176.130004,175.539993,175.550003,1241448.0
1660761900,0,2022-08-17 18:45:00,175.546493,175.639999,175.279998,175.455001,769988.0
1660762200,0,2022-08-17 18:50:00,175.449996,175.630004,175.300003,175.402801,630831.0
1660762500,0,2022-08-17 18:55:00,175.401,175.529998,175.279998,175.339996,691874.0
1660762800,0,2022-08-17 19:00:00,175.339996,175.710006,175.320007,175.699996,874723.0
1660763100,0,2022-08-17 19:05:00,175.699996,175.800003,175.309997,175.320007,888604.0
1660763400,0,2022-08-17 19:10:00,175.320007,175.339996,174.410003,174.789001,1633740.0
1660763700,0,2022-08-17 19:15:00,174.789993,174.869995,174.630401,174.720001,577556.0
1660764000,0,2022-08-17 19:20:00,174.720001,174.990005,174.529998,174.955001,697835.0
1660764300,0,2022-08-17 19:25:00,174.960006,175.139999,174.820007,175.021606,763448.0
1660764600,0,2022-08-17 19:30:00,175.020004,175.029998,174.600006,174.619995,946630.0
1660764900,0,2022-08-17 19:35:00,174.612106,174.820007,174.580001,174.714996,716185.0
1660765200,0,2022-08-17 19:40:00,174.699996,174.899993,174.619995,174.800003,844683.0
1660765500,0,2022-08-17 19:45:00,174.789993,174.789993,174.389999,174.440002,1141161.0
1660765800,0,2022-08-17 19:50:00,174.449996,174.690002,174.240005,174.600006,1502451.0
1660766100,0,2022-08-17 19:55:00,174.600006,174.720001,174.380004,174.619995,1828373.0
1660829400,0,2022-08-18 13:30:00,173.75,174.259994,173.229995,173.410003,4196830.0
1660829700,0,2022-08-18 13:35:00,173.419998,174.240005,173.339996,174.139999,1469017.0
1660830000,0,2022-08-18 13:40:00,174.149993,174.529998,173.940002,174.520004,1340549.0
1660830300,0,2022-08-18 13:45:00,174.520004,174.559997,174.0,174.035003,1353482.0
1660830600,0,2022-08-18 13:50:00,174.039993,174.169998,173.690002,173.718994,957155.0
1660830900,0,2022-08-18 13:55:00,173.720001,173.940002,173.36,173.414993,1239961.0
1660831200,0,2022-08-18 14:00:00,173.399993,173.539993,173.119995,173.480102,1053412.0
1660831500,0,2022-08-18 14:05:00,173.485,173.690002,173.289993,173.440002,1064259.0
1660831800,0,2022-08-18 14:10:00,173.419998,173.585006,173.170104,173.549499,740350.0
1660832100,0,2022-08-18 14:15:00,173.5401,173.710006,173.369995,173.710006,770804.0
1660832400,0,2022-08-18 14:20:00,173.710006,173.964996,173.649993,173.789993,767820.0
1660832700,0,2022-08-18 14:25:00,173.789001,173.869995,173.570007,173.630004,807027.0
1660833000,0,2022-08-18 14:30:00,173.619995,173.789001,173.450103,173.759994,719706.0
1660833300,0,2022-08-18 14:35:00,173.751007,174.070007,173.660003,174.054992,718295.0
1660833600,0,2022-08-18 14:40:00,174.050003,174.320007,174.0,174.154602,995722.0
1660833900,0,2022-08-18 14:45:00,174.160003,174.330001,174.009994,174.330001,557682.0
1660834200,0,2022-08-18 14:50:00,174.320007,174.350006,174.050003,174.088195,477512.0
1660834500,0,2022-08-18 14:55:00,174.089996,174.149993,173.820007,174.009994,478531.0
1660834800,0,2022-08-18 15:00:00,174.011993,174.149993,173.700103,173.789993,581191.0
1660835100,0,2022-08-18 15:05:00,173.794998,173.989898,173.580001,173.979995,521111.0
1660835400,0,2022-08-18 15:10:00,173.990005,174.187194,173.949996,174.179992,477106.0
1660835700,0,2022-08-18 15:15:00,174.179,174.36,173.990005,174.059997,692975.0
1660836000,0,2022-08-18 15:20:00,174.059997,174.309997,173.960006,174.300003,431406.0
1660836300,0,2022-08-18 15:25:00,174.304992,174.410003,174.193496,174.399993,558620.0
1660836600,0,2022-08-18 15:30:00,174.410003,174.720001,174.300003,174.570007,1109555.0
1660836900,0,2022-08-18 15:35:00,174.589904,174.699996,174.479995,174.589996,578932.0
1660837200,0,2022-08-18 15:40:00,174.589996,174.669998,174.470001,174.510299,497433.0
1660837500,0,2022-08-18 15:45:00,174.514999,174.660003,174.468597,174.565002,474693.0
1660837800,0,2022-08-18 15:50:00,174.550003,174.639999,174.339996,174.460098,497830.0
1660838100,0,2022-08-18 15:55:00,174.469894,174.600006,174.350097,174.350097,425779.0
1660838400,0,2022-08-18 16:00:00,174.369995,174.589996,174.199996,174.5708,497496.0
1660838700,0,2022-08-18 16:05:00,174.580001,174.639999,174.380004,174.429901,538190.0
1660839000,0,2022-08-18 16:10:00,174.420104,174.509994,174.089996,174.11,609964.0
1660839300,0,2022-08-18 16:15:00,174.119995,174.289993,174.109893,174.267898,490735.0
1660839600,0,2022-08-18 16:20:00,174.269897,174.279998,173.809997,173.890106,735028.0
1660839900,0,2022-08-18 16:25:00,173.880004,174.056701,173.839996,174.029998,530888.0
1660840200,0,2022-08-18 16:30:00,174.033096,174.149993,173.926895,174.100097,420113.0
1660840500,0,2022-08-18 16:35:00,174.11,174.138397,173.880004,173.990005,584033.0
1660840800,0,2022-08-18 16:40:00,173.979995,174.014999,173.589996,173.600006,527367.0
1660841100,0,2022-08-18 16:45:00,173.596603,173.929992,173.559997,173.859893,583482.0
1660841400,0,2022-08-18 16:50:00,173.86,173.949996,173.845001,173.945007,322512.0
1660841700,0,2022-08-18 16:55:00,173.933502,174.0,173.865005,173.979995,444883.0
1660842000,0,2022-08-18 17:00:00,173.975006,174.050003,173.789993,173.820007,469891.0
1660842300,0,2022-08-18 17:05:00,173.809997,174.240005,173.7901,174.229995,572104.0
1660842600,0,2022-08-18 17:10:00,174.229995,174.389999,174.169906,174.199996,652569.0
1660842900,0,2022-08-18 17:15:00,174.210006,174.36,174.160003,174.324996,418858.0
1660843200,0,2022-08-18 17:20:00,174.320098,174.5,174.309997,174.399993,610512.0
1660843500,0,2022-08-18 17:25:00,174.410293,174.490005,174.279998,174.408599,405507.0
1660843800,0,2022-08-18 17:30:00,174.410003,174.479995,174.309295,174.395599,323775.0
1660844100,0,2022-08-18 17:35:00,174.399993,174.509994,174.384994,174.490005,389455.0
1660844400,0,2022-08-18 17:40:00,174.499298,174.539993,174.440002,174.481002,369004.0
1660844700,0,2022-08-18 17:45:00,174.490005,174.490005,174.229995,174.249893,435906.0
1660845000,0,2022-08-18 17:50:00,174.240997,174.440002,174.190002,174.369995,460450.0
1660845300,0,2022-08-18 17:55:00,174.369995,174.399902,174.179992,174.320007,351260.0
1660845600,0,2022-08-18 18:00:00,174.309997,174.320007,174.149993,174.186294,474072.0
1660845900,0,2022-08-18 18:05:00,174.190002,174.389999,174.154998,174.369995,432136.0
1660846200,0,2022-08-18 18:10:00,174.36,174.490005,174.259994,174.369995,634850.0
1660846500,0,2022-08-18 18:15:00,174.369995,174.464996,174.339996,174.399993,443875.0
1660846800,0,2022-08-18 18:20:00,174.399993,174.419906,174.225006,174.279998,390349.0
1660847100,0,2022-08-18 18:25:00,174.289993,174.299896,174.149993,174.259902,401330.0
1660847400,0,2022-08-18 18:30:00,174.255004,174.259994,173.949996,174.0699,569988.0
1660847700,0,2022-08-18 18:35:00,174.059997,174.059997,173.929992,173.990005,476014.0
1660848000,0,2022-08-18 18:40:00,173.988098,174.25,173.970001,174.240005,586518.0
1660848300,0,2022-08-18 18:45:00,174.229995,174.229995,174.054992,174.060104,364856.0
1660848600,0,2022-08-18 18:50:00,174.0699,174.399993,174.009994,174.380004,624337.0
1660848900,0,2022-08-18 18:55:00,174.373703,174.389999,174.25,174.259902,483520.0
1660849200,0,2022-08-18 19:00:00,174.259994,174.339996,174.169998,174.320007,520234.0
1660849500,0,2022-08-18 19:05:00,174.320007,174.449996,174.320007,174.410003,692127.0
1660849800,0,2022-08-18 19:10:00,174.410003,174.679992,174.395004,174.619995,1075636.0
1660850100,0,2022-08-18 19:15:00,174.619995,174.710006,174.460006,174.671493,871225.0
1660850400,0,2022-08-18 19:20:00,174.669998,174.740005,174.524993,174.699905,913655.0
1660850700,0,2022-08-18 19:25:00,174.699996,174.865005,174.630004,174.739105,1015108.0
1660851000,0,2022-08-18 19:30:00,174.740005,174.899993,174.669998,174.880004,940466.0
1660851300,0,2022-08-18 19:35:00,174.880004,174.889999,174.639999,174.639999,749844.0
1660851600,0,2022-08-18 19:40:00,174.639999,174.735,174.535003,174.669204,810869.0
1660851900,0,2022-08-18 19:45:00,174.660003,174.719894,174.419998,174.420303,1057675.0
1660852200,0,2022-08-18 19:50:00,174.429992,174.429992,174.039993,174.074996,1762063.0
1660852500,0,2022-08-18 19:55:00,174.080001,174.229995,173.910003,174.149993,2527876.0
1660915800,0,2022-08-19 13:30:00,173.559997,173.740005,173.190002,173.259994,7513853.0
1660916100,0,2022-08-19 13:35:00,173.279998,173.410003,172.850006,173.175003,2138669.0
1660916400,0,2022-08-19 13:40:00,173.179992,173.330001,172.839996,172.906906,1411837.0
1660916700,0,2022-08-19 13:45:00,172.941604,173.410003,172.919998,173.141403,1358707.0
1660917000,0,2022-08-19 13:50:00,173.0,173.050003,172.589996,172.600006,1549893.0
1660917300,0,2022-08-19 13:55:00,172.589996,172.849899,172.560104,172.770004,957505.0
1660917600,0,2022-08-19 14:00:00,172.770004,172.979995,172.580001,172.789993,973458.0
1660917900,0,2022-08-19 14:05:00,172.789993,173.089996,172.669998,172.700103,867278.0
1660918200,0,2022-08-19 14:10:00,172.729995,172.839996,172.460006,172.507003,1002608.0
1660918500,0,2022-08-19 14:15:00,172.505004,172.660003,172.410003,172.607299,1075754.0
1660918800,0,2022-08-19 14:20:00,172.619995,172.740005,172.240005,172.308898,1093055.0
1660919100,0,2022-08-19 14:25:00,172.300003,172.309997,171.880004,172.169998,1723719.0
1660919400,0,2022-08-19 14:30:00,172.169998,172.380004,172.020202,172.048995,985937.0
1660919700,0,2022-08-19 14:35:00,172.049896,172.169998,171.919998,172.070007,577714.0
1660920000,0,2022-08-19 14:40:00,172.065002,172.229995,171.910095,172.186203,799888.0
1660920300,0,2022-08-19 14:45:00,172.190002,172.274993,171.940002,172.029998,869721.0
1660920600,0,2022-08-19 14:50:00,172.029998,172.041595,171.729995,171.875,938482.0
1660920900,0,2022-08-19 14:55:00,171.880004,171.949996,171.779998,171.830001,620037.0
1660921200,0,2022-08-19 15:00:00,171.835006,172.059997,171.819107,171.970993,662818.0
1660921500,0,2022-08-19 15:05:00,171.979995,172.160003,171.699996,171.725006,885222.0
1660921800,0,2022-08-19 15:10:00,171.720001,171.919998,171.639999,171.875,789263.0
1660922100,0,2022-08-19 15:15:00,171.871902,172.050003,171.785003,172.014999,603347.0
1660922400,0,2022-08-19 15:20:00,172.009994,172.160003,171.949996,172.089996,652350.0
1660922700,0,2022-08-19 15:25:00,172.080001,172.080001,171.86,172.005004,550130.0
1660923000,0,2022-08-19 15:30:00,172.009994,172.039993,171.86,171.990005,514400.0
1660923300,0,2022-08-19 15:35:00,172.0,172.141006,171.929992,172.030105,570610.0
1660923600,0,2022-08-19 15:40:00,172.035003,172.25,172.0,172.11,629664.0
1660923900,0,2022-08-19 15:45:00,172.11,172.440002,172.080001,172.350006,718658.0
1660924200,0,2022-08-19 15:50:00,172.354995,172.447998,172.240005,172.279998,570158.0
1660924500,0,2022-08-19 15:55:00,172.274993,172.300003,172.160003,172.169998,413053.0
1660924800,0,2022-08-19 16:00:00,172.160003,172.179992,172.059997,172.070098,431552.0
1660925100,0,2022-08-19 16:05:00,172.080001,172.104995,171.86,171.910003,437458.0
1660925400,0,2022-08-19 16:10:00,171.899993,172.179992,171.869995,172.131195,509280.0
1660925700,0,2022-08-19 16:15:00,172.137405,172.300003,172.130096,172.229995,450573.0
1660926000,0,2022-08-19 16:20:00,172.233993,172.350006,172.190002,172.220001,368349.0
1660926300,0,2022-08-19 16:25:00,172.210006,172.220001,172.070007,172.160003,341320.0
1660926600,0,2022-08-19 16:30:00,172.160003,172.320007,172.059997,172.320007,360422.0
1660926900,0,2022-08-19 16:35:00,172.320007,172.559997,172.270004,172.550003,609960.0
1660927200,0,2022-08-19 16:40:00,172.550003,172.669998,172.429992,172.660003,481970.0
1660927500,0,2022-08-19 16:45:00,172.649993,172.820007,172.5,172.5,672250.0
1660927800,0,2022-08-19 16:50:00,172.505004,172.679992,172.5,172.675994,403329.0
1660928100,0,2022-08-19 16:55:00,172.670104,172.940002,172.670104,172.740005,758583.0
1660928400,0,2022-08-19 17:00:00,172.740005,173.029998,172.705001,172.960006,600060.0
1660928700,0,2022-08-19 17:05:00,172.970001,172.979995,172.628997,172.729904,592316.0
1660929000,0,2022-08-19 17:10:00,172.725006,172.738006,172.300003,172.425003,612380.0
1660929300,0,2022-08-19 17:15:00,172.419998,172.479995,172.152694,172.188796,515838.0
1660929600,0,2022-08-19 17:20:00,172.1828,172.289993,172.160003,172.181198,415067.0
1660929900,0,2022-08-19 17:25:00,172.184997,172.190002,172.014999,172.020004,311641.0
1660930200,0,2022-08-19 17:30:00,172.020004,172.020004,171.740005,171.914993,748978.0
1660930500,0,2022-08-19 17:35:00,171.918899,171.929992,171.789993,171.830001,429246.0
1660930800,0,2022-08-19 17:40:00,171.820007,172.070007,171.820007,171.964996,429058.0
1660931100,0,2022-08-19 17:45:00,171.960006,172.130004,171.929992,172.11,383550.0
1660931400,0,2022-08-19 17:50:00,172.110702,172.220001,172.090103,172.214996,360759.0
1660931700,0,2022-08-19 17:55:00,172.214996,172.270004,172.149993,172.179992,312780.0
1660932000,0,2022-08-19 18:00:00,172.179992,172.179992,172.080001,172.115005,423863.0
1660932300,0,2022-08-19 18:05:00,172.110107,172.259902,172.070007,172.225204,281504.0
1660932600,0,2022-08-19 18:10:00,172.220001,172.270004,171.962005,171.965393,399441.0
1660932900,0,2022-08-19 18:15:00,171.968994,172.009994,171.839996,171.851394,399007.0
1660933200,0,2022-08-19 18:20:00,171.858505,172.0,171.809997,171.940002,384879.0
1660933500,0,2022-08-19 18:25:00,171.925796,171.979995,171.850006,171.960006,368608.0
1660933800,0,2022-08-19 18:30:00,171.949996,172.199996,171.910003,172.151306,587098.0
1660934100,0,2022-08-19 18:35:00,172.149993,172.179992,171.960006,171.970001,302573.0
1660934400,0,2022-08-19 18:40:00,171.970001,172.11,171.910003,172.041595,390337.0
1660934700,0,2022-08-19 18:45:00,172.050003,172.139999,172.020004,172.044006,383347.0
1660935000,0,2022-08-19 18:50:00,172.050003,172.089904,171.880004,171.910003,329121.0
1660935300,0,2022-08-19 18:55:00,171.904998,171.967193,171.759994,171.840103,410205.0
1660935600,0,2022-08-19 19:00:00,171.850006,171.949996,171.639999,171.679702,663467.0
1660935900,0,2022-08-19 19:05:00,171.679992,171.705001,171.380004,171.434997,1001525.0
1660936200,0,2022-08-19 19:10:00,171.439102,171.759994,171.434997,171.739898,869398.0
1660936500,0,2022-08-19 19:15:00,171.735,171.919998,171.600006,171.654998,611703.0
1660936800,0,2022-08-19 19:20:00,171.660003,171.820007,171.630004,171.699996,539615.0
1660937100,0,2022-08-19 19:25:00,171.710006,171.799896,171.649993,171.729995,507638.0
1660937400,0,2022-08-19 19:30:00,171.729995,171.86,171.580001,171.671005,909345.0
1660937700,0,2022-08-19 19:35:00,171.675003,171.770004,171.550003,171.570098,690447.0
1660938000,0,2022-08-19 19:40:00,171.574996,171.710006,171.410003,171.690002,888885.0
1660938300,0,2022-08-19 19:45:00,171.690002,171.710006,171.310104,171.455001,989487.0
1660938600,0,2022-08-19 19:50:00,171.460006,171.839996,171.449996,171.699996,1735169.0
1660938900,0,2022-08-19 19:55:00,171.710006,171.779998,171.509994,171.520004,1901225.0
1661175000,0,2022-08-22 13:30:00,169.690002,169.86,168.929992,169.039993,5157485.0
1661175300,0,2022-08-22 13:35:00,169.050003,169.220001,168.86,169.029998,1400427.0
1661175600,0,2022-08-22 13:40:00,169.039993,169.262298,168.61,169.11,1731185.0
1661175900,0,2022-08-22 13:45:00,169.11,169.121093,168.580001,168.625,1504923.0
1661176200,0,2022-08-22 13:50:00,168.625,168.916595,168.482604,168.865005,1310750.0
1661176500,0,2022-08-22 13:55:00,168.86,169.100006,168.850906,168.949996,977068.0
1661176800,0,2022-08-22 14:00:00,168.960006,169.190002,168.75,169.120697,862781.0
1661177100,0,2022-08-22 14:05:00,169.121002,169.309997,168.844299,169.078796,833984.0
1661177400,0,2022-08-22 14:10:00,169.070007,169.130004,168.809906,168.989898,695139.0
1661177700,0,2022-08-22 14:15:00,168.980102,169.11,168.770004,168.910003,709337.0
1661178000,0,2022-08-22 14:20:00,168.918899,168.921798,168.532592,168.619995,694328.0
1661178300,0,2022-08-22 14:25:00,168.610595,168.940002,168.570007,168.729995,742223.0
1661178600,0,2022-08-22 14:30:00,168.728393,168.8311,168.429992,168.579101,652975.0
1661178900,0,2022-08-22 14:35:00,168.570007,168.804992,168.550003,168.674301,612554.0
1661179200,0,2022-08-22 14:40:00,168.675003,168.880004,168.600006,168.629898,599342.0
1661179500,0,2022-08-22 14:45:00,168.623397,168.729904,168.554992,168.580001,499406.0
1661179800,0,2022-08-22 14:50:00,168.580001,168.639999,168.179992,168.25,965043.0
1661180100,0,2022-08-22 14:55:00,168.250106,168.380004,168.059997,168.074996,726434.0
1661180400,0,2022-08-22 15:00:00,168.070007,168.376205,168.009994,168.3358,828644.0
1661180700,0,2022-08-22 15:05:00,168.335006,168.380004,168.199996,168.304992,445740.0
1661181000,0,2022-08-22 15:10:00,168.307998,168.365005,168.149993,168.324996,545880.0
1661181300,0,2022-08-22 15:15:00,168.309997,168.550003,168.259994,168.520202,528655.0
1661181600,0,2022-08-22 15:20:00,168.520904,168.729995,168.514999,168.639999,685108.0
1661181900,0,2022-08-22 15:25:00,168.639999,168.664993,168.425003,168.434997,604994.0
1661182200,0,2022-08-22 15:30:00,168.440002,168.639999,168.330001,168.580993,469684.0
1661182500,0,2022-08-22 15:35:00,168.580001,168.660003,168.490005,168.559997,446589.0
1661182800,0,2022-08-22 15:40:00,168.565002,168.800003,168.529998,168.559997,631678.0
1661183100,0,2022-08-22 15:45:00,168.565093,168.690002,168.479995,168.555999,464651.0
1661183400,0,2022-08-22 15:50:00,168.554992,168.86,168.554992,168.785003,525604.0
1661183700,0,2022-08-22 15:55:00,168.785003,168.899993,168.675003,168.770004,556205.0
1661184000,0,2022-08-22 16:00:00,168.764999,168.860702,168.649993,168.690505,473885.0
1661184300,0,2022-08-22 16:05:00,168.699996,168.835006,168.591003,168.632598,424420.0
1661184600,0,2022-08-22 16:10:00,168.634994,168.740005,168.580001,168.619995,371152.0
1661184900,0,2022-08-22 16:15:00,168.619995,168.789993,168.589996,168.696197,348727.0
1661185200,0,2022-08-22 16:20:00,168.690002,169.050003,168.684997,168.994995,557327.0
1661185500,0,2022-08-22 16:25:00,169.0,169.039993,168.770004,168.839904,458809.0
1661185800,0,2022-08-22 16:30:00,168.830001,168.840896,168.699996,168.770004,401501.0
1661186100,0,2022-08-22 16:35:00,168.770004,169.050003,168.740005,169.014999,538726.0
1661186400,0,2022-08-22 16:40:00,169.014999,169.014999,168.779998,168.779998,373205.0
1661186700,0,2022-08-22 16:45:00,168.779998,168.960006,168.690002,168.914993,437346.0
1661187000,0,2022-08-22 16:50:00,168.910003,168.990005,168.800003,168.960006,304064.0
1661187300,0,2022-08-22 16:55:00,168.964996,168.979995,168.830001,168.929992,318933.0
1661187600,0,2022-08-22 17:00:00,168.925003,168.979995,168.729995,168.755004,369949.0
1661187900,0,2022-08-22 17:05:00,168.753295,168.850006,168.675003,168.809997,422554.0
1661188200,0,2022-08-22 17:10:00,168.800003,168.858505,168.61,168.744995,413177.0
1661188500,0,2022-08-22 17:15:00,168.740005,168.839996,168.654998,168.780105,351051.0
1661188800,0,2022-08-22 17:20:00,168.779998,168.839996,168.705001,168.75,357699.0
1661189100,0,2022-08-22 17:25:00,168.744995,168.800003,168.619995,168.660003,397961.0
1661189400,0,2022-08-22 17:30:00,168.649993,168.660003,168.419998,168.447692,499711.0
1661189700,0,2022-08-22 17:35:00,168.449996,168.5,168.380004,168.382995,452549.0
1661190000,0,2022-08-22 17:40:00,168.384994,168.460006,168.36,168.429992,284026.0
1661190300,0,2022-08-22 17:45:00,168.438003,168.438003,168.309997,168.320007,445706.0
1661190600,0,2022-08-22 17:50:00,168.320007,168.380004,168.25,168.309997,512156.0
1661190900,0,2022-08-22 17:55:00,168.309997,168.320999,168.149993,168.199996,490463.0
1661191200,0,2022-08-22 18:00:00,168.199996,168.235,168.089996,168.11,429846.0
1661191500,0,2022-08-22 18:05:00,168.115005,168.350006,168.104995,168.134994,573059.0
1661191800,0,2022-08-22 18:10:00,168.134994,168.289993,168.100006,168.255004,430293.0
1661192100,0,2022-08-22 18:15:00,168.255004,168.304992,168.149993,168.270095,347505.0
1661192400,0,2022-08-22 18:20:00,168.270004,168.319702,168.160003,168.160003,452425.0
1661192700,0,2022-08-22 18:25:00,168.169998,168.199996,167.850006,167.870101,989324.0
1661193000,0,2022-08-22 18:30:00,167.869995,167.949996,167.699996,167.710006,829296.0
1661193300,0,2022-08-22 18:35:00,167.705001,167.770004,167.61,167.690902,574074.0
1661193600,0,2022-08-22 18:40:00,167.699996,167.720001,167.529998,167.535003,623441.0
1661193900,0,2022-08-22 18:45:00,167.535003,167.679992,167.529998,167.585006,662763.0
1661194200,0,2022-08-22 18:50:00,167.585006,167.729995,167.470001,167.531799,589197.0
1661194500,0,2022-08-22 18:55:00,167.535003,167.645004,167.399993,167.615005,571647.0
1661194800,0,2022-08-22 19:00:00,167.61,167.830001,167.600006,167.714797,1674964.0
1661195100,0,2022-08-22 19:05:00,167.714996,167.800003,167.630004,167.740005,965065.0
1661195400,0,2022-08-22 19:10:00,167.75,167.919998,167.740005,167.86,698921.0
1661195700,0,2022-08-22 19:15:00,167.854995,167.929901,167.690002,167.700195,525601.0
1661196000,0,2022-08-22 19:20:00,167.703994,167.869995,167.690002,167.850006,687051.0
1661196300,0,2022-08-22 19:25:00,167.850006,167.929992,167.699996,167.740005,612010.0
1661196600,0,2022-08-22 19:30:00,167.735,167.779998,167.449996,167.483093,816665.0
1661196900,0,2022-08-22 19:35:00,167.485,167.770004,167.475006,167.654998,1018840.0
1661197200,0,2022-08-22 19:40:00,167.654998,167.669998,167.169998,167.195007,1649929.0
1661197500,0,2022-08-22 19:45:00,167.199996,167.369995,167.134994,167.36,1017003.0
1661197800,0,2022-08-22 19:50:00,167.36,167.710006,167.220001,167.375,1987141.0
1661198100,0,2022-08-22 19:55:00,167.369995,167.690002,167.350006,167.570007,2950594.0
1661261400,0,2022-08-23 13:30:00,167.589996,168.139999,167.539993,167.86,3518508.0
1661261700,0,2022-08-23 13:35:00,167.86,168.139999,167.589996,167.630004,1101276.0
1661262000,0,2022-08-23 13:40:00,167.639999,167.798294,167.149993,167.169998,1041547.0
1661262300,0,2022-08-23 13:45:00,167.179992,168.085006,167.139999,167.970001,1317022.0
1661262600,0,2022-08-23 13:50:00,167.989501,168.380004,167.970001,168.119995,1373683.0
1661262900,0,2022-08-23 13:55:00,168.119995,168.410003,167.979995,168.001098,865366.0
1661263200,0,2022-08-23 14:00:00,168.009994,168.270004,167.699996,167.830001,1016380.0
1661263500,0,2022-08-23 14:05:00,167.830001,168.509994,167.830001,168.509002,847699.0
1661263800,0,2022-08-23 14:10:00,168.509994,168.710006,168.419998,168.509994,882578.0
1661264100,0,2022-08-23 14:15:00,168.520004,168.669998,168.220001,168.315002,817249.0
1661264400,0,2022-08-23 14:20:00,168.309997,168.649993,168.300003,168.320007,629715.0
1661264700,0,2022-08-23 14:25:00,168.309997,168.449996,168.0,168.0083,661767.0
1661265000,0,2022-08-23 14:30:00,168.019104,168.389999,167.919998,168.309997,588702.0
1661265300,0,2022-08-23 14:35:00,168.311004,168.36,167.789993,167.830001,609060.0
1661265600,0,2022-08-23 14:40:00,167.830001,167.854995,167.559997,167.639999,562127.0
1661265900,0,2022-08-23 14:45:00,167.634994,167.75,167.479995,167.630004,645565.0
1661266200,0,2022-08-23 14:50:00,167.630004,167.818298,167.309997,167.36,639580.0
1661266500,0,2022-08-23 14:55:00,167.36,167.399993,167.020004,167.080398,786021.0
1661266800,0,2022-08-23 15:00:00,167.080001,167.199996,166.649993,166.990005,1118927.0
1661267100,0,2022-08-23 15:05:00,166.989593,167.164901,166.8656,167.050003,721202.0
1661267400,0,2022-08-23 15:10:00,167.050003,167.299896,167.029998,167.229995,617744.0
1661267700,0,2022-08-23 15:15:00,167.235,167.5,167.199996,167.440093,692969.0
1661268000,0,2022-08-23 15:20:00,167.449996,167.660003,167.330001,167.509994,612454.0
1661268300,0,2022-08-23 15:25:00,167.514999,167.559997,167.151596,167.179992,546420.0
1661268600,0,2022-08-23 15:30:00,167.179992,167.440002,167.175003,167.310104,407824.0
1661268900,0,2022-08-23 15:35:00,167.309997,167.600006,167.290496,167.550003,453590.0
1661269200,0,2022-08-23 15:40:00,167.550003,167.576995,167.210006,167.36,473700.0
1661269500,0,2022-08-23 15:45:00,167.365005,167.619995,167.365005,167.570007,420310.0
1661269800,0,2022-08-23 15:50:00,167.585006,167.740005,167.534606,167.714996,502990.0
1661270100,0,2022-08-23 15:55:00,167.710006,167.830001,167.589996,167.820007,444372.0
1661270400,0,2022-08-23 16:00:00,167.809997,167.889999,167.550003,167.61,557617.0
1661270700,0,2022-08-23 16:05:00,167.615005,167.854995,167.455001,167.850006,439513.0
1661271000,0,2022-08-23 16:10:00,167.852203,167.873901,167.669998,167.720001,335750.0
1661271300,0,2022-08-23 16:15:00,167.725006,167.744995,167.261199,167.289993,432915.0
1661271600,0,2022-08-23 16:20:00,167.294998,167.440002,167.210006,167.320007,409378.0
1661271900,0,2022-08-23 16:25:00,167.315002,167.5,167.244995,167.283401,347394.0
1661272200,0,2022-08-23 16:30:00,167.289993,167.644607,167.279998,167.630004,396940.0
1661272500,0,2022-08-23 16:35:00,167.630004,168.049499,167.539993,168.030303,800711.0
1661272800,0,2022-08-23 16:40:00,168.035797,168.046401,167.830001,167.910003,412513.0
1661273100,0,2022-08-23 16:45:00,167.919494,167.960006,167.759994,167.779998,290384.0
1661273400,0,2022-08-23 16:50:00,167.774993,167.869995,167.679992,167.810104,436086.0
1661273700,0,2022-08-23 16:55:00,167.820007,167.918502,167.733398,167.880905,381162.0
1661274000,0,2022-08-23 17:00:00,167.884994,167.919998,167.75,167.869995,367721.0
1661274300,0,2022-08-23 17:05:00,167.865005,167.865005,167.600006,167.671707,326156.0
1661274600,0,2022-08-23 17:10:00,167.671707,167.869995,167.5,167.86,449172.0
1661274900,0,2022-08-23 17:15:00,167.869003,168.080001,167.740005,167.755004,487437.0
1661275200,0,2022-08-23 17:20:00,167.75,167.949905,167.660995,167.660995,298771.0
1661275500,0,2022-08-23 17:25:00,167.660095,168.175003,167.649993,168.080001,487840.0
1661275800,0,2022-08-23 17:30:00,168.089996,168.163803,167.929992,167.979995,308112.0
1661276100,0,2022-08-23 17:35:00,167.970001,167.970001,167.75,167.815002,320430.0
1661276400,0,2022-08-23 17:40:00,167.815002,167.904998,167.720001,167.779998,340852.0
1661276700,0,2022-08-23 17:45:00,167.774993,167.869995,167.595001,167.639999,483497.0
1661277000,0,2022-08-23 17:50:00,167.641494,167.641494,167.309997,167.454605,542379.0
1661277300,0,2022-08-23 17:55:00,167.460006,167.649993,167.369995,167.580993,374054.0
1661277600,0,2022-08-23 18:00:00,167.585006,167.608795,167.425003,167.604995,376910.0
1661277900,0,2022-08-23 18:05:00,167.604995,167.800003,167.589996,167.759994,367917.0
1661278200,0,2022-08-23 18:10:00,167.761001,167.820007,167.600006,167.800003,243139.0
1661278500,0,2022-08-23 18:15:00,167.820007,167.940002,167.740005,167.830001,388680.0
1661278800,0,2022-08-23 18:20:00,167.830093,168.050003,167.809997,167.994995,434399.0
1661279100,0,2022-08-23 18:25:00,167.994995,167.994995,167.850006,167.869995,238984.0
1661279400,0,2022-08-23 18:30:00,167.869995,167.940002,167.679992,167.690002,325297.0
1661279700,0,2022-08-23 18:35:00,167.690002,167.899993,167.639999,167.885192,417219.0
1661280000,0,2022-08-23 18:40:00,167.880004,167.979995,167.720001,167.869995,361811.0
1661280300,0,2022-08-23 18:45:00,167.869995,167.875,167.660003,167.735,345399.0
1661280600,0,2022-08-23 18:50:00,167.729995,167.740005,167.559997,167.619995,350604.0
1661280900,0,2022-08-23 18:55:00,167.619995,167.839996,167.539993,167.789993,410433.0
1661281200,0,2022-08-23 19:00:00,167.800003,168.029998,167.783706,167.955001,410796.0
1661281500,0,2022-08-23 19:05:00,167.960006,168.029998,167.801696,167.830001,345818.0
1661281800,0,2022-08-23 19:10:00,167.835006,167.910003,167.675003,167.740005,468882.0
1661282100,0,2022-08-23 19:15:00,167.740005,167.988693,167.729995,167.940002,443737.0
1661282400,0,2022-08-23 19:20:00,167.940002,167.971405,167.710006,167.716598,349384.0
1661282700,0,2022-08-23 19:25:00,167.720001,167.759994,167.649993,167.720001,417105.0
1661283000,0,2022-08-23 19:30:00,167.733093,167.800003,167.520004,167.559997,564755.0
1661283300,0,2022-08-23 19:35:00,167.550003,167.580001,167.369995,167.389999,661881.0
1661283600,0,2022-08-23 19:40:00,167.375,167.61,167.369995,167.447006,793293.0
1661283900,0,2022-08-23 19:45:00,167.440002,167.445007,166.990005,167.100006,1082438.0
1661284200,0,2022-08-23 19:50:00,167.11,167.279998,166.839996,167.130004,1336496.0
1661284500,0,2022-08-23 19:55:00,167.130004,167.330001,167.080001,167.210006,1991719.0
1661347800,0,2022-08-24 13:30:00,167.320007,167.589996,166.869995,166.899902,3187815.0
1661348100,0,2022-08-24 13:35:00,166.889999,167.269104,166.660095,167.139999,1433311.0
1661348400,0,2022-08-24 13:40:00,167.1315,167.229995,166.869995,167.100006,1036635.0
1661348700,0,2022-08-24 13:45:00,167.11,167.199996,166.743698,166.910003,1075096.0
1661349000,0,2022-08-24 13:50:00,166.899993,167.190002,166.470001,166.507995,1002666.0
1661349300,0,2022-08-24 13:55:00,166.5,166.839996,166.419998,166.729995,1126870.0
1661349600,0,2022-08-24 14:00:00,166.740005,167.005004,166.639999,166.699996,1264596.0
1661349900,0,2022-08-24 14:05:00,166.710006,166.714996,166.36,166.475006,943272.0
1661350200,0,2022-08-24 14:10:00,166.470001,166.850006,166.449996,166.679992,865508.0
1661350500,0,2022-08-24 14:15:00,166.679992,166.949996,166.450103,166.949996,914592.0
1661350800,0,2022-08-24 14:20:00,166.949996,167.130004,166.919998,167.035003,962756.0
1661351100,0,2022-08-24 14:25:00,167.032501,167.270095,166.960006,167.169998,817147.0
1661351400,0,2022-08-24 14:30:00,167.169998,167.220001,166.949996,167.039993,571623.0
1661351700,0,2022-08-24 14:35:00,167.050003,167.199996,166.699996,166.699996,625170.0
1661352000,0,2022-08-24 14:40:00,166.699996,166.800003,166.490005,166.729995,569411.0
1661352300,0,2022-08-24 14:45:00,166.720001,166.815002,166.639999,166.764999,468841.0
1661352600,0,2022-08-24 14:50:00,166.764999,166.794998,166.559997,166.595001,506468.0
1661352900,0,2022-08-24 14:55:00,166.589996,166.744995,166.345001,166.649993,860964.0
1661353200,0,2022-08-24 15:00:00,166.660003,166.740005,166.244995,166.364593,701149.0
1661353500,0,2022-08-24 15:05:00,166.369995,166.639999,166.309997,166.589996,667771.0
1661353800,0,2022-08-24 15:10:00,166.598999,166.940002,166.550003,166.929992,721459.0
1661354100,0,2022-08-24 15:15:00,166.929992,167.190093,166.929992,167.014999,853024.0
1661354400,0,2022-08-24 15:20:00,167.014999,167.220001,167.014999,167.130004,558029.0
1661354700,0,2022-08-24 15:25:00,167.130004,167.354995,167.119995,167.272796,614789.0
1661355000,0,2022-08-24 15:30:00,167.279998,167.330001,167.080001,167.205001,497270.0
1661355300,0,2022-08-24 15:35:00,167.205001,167.289993,167.070007,167.214996,363559.0
1661355600,0,2022-08-24 15:40:00,167.210006,167.279998,167.169998,167.260498,341102.0
1661355900,0,2022-08-24 15:45:00,167.260101,167.559997,167.260101,167.524993,713531.0
1661356200,0,2022-08-24 15:50:00,167.529693,167.779998,167.494995,167.740005,667874.0
1661356500,0,2022-08-24 15:55:00,167.75,167.779998,167.5,167.539993,720341.0
1661356800,0,2022-08-24 16:00:00,167.539993,167.960006,167.494995,167.922698,1138499.0
1661357100,0,2022-08-24 16:05:00,167.929992,167.979995,167.850006,167.937805,557665.0
1661357400,0,2022-08-24 16:10:00,167.931594,167.960006,167.804992,167.820007,400818.0
1661357700,0,2022-08-24 16:15:00,167.815002,167.949996,167.75,167.791107,410171.0
1661358000,0,2022-08-24 16:20:00,167.794998,167.869995,167.649993,167.690002,479641.0
1661358300,0,2022-08-24 16:25:00,167.685699,167.820007,167.559997,167.615005,350408.0
1661358600,0,2022-08-24 16:30:00,167.626998,167.779998,167.570007,167.75,480104.0
1661358900,0,2022-08-24 16:35:00,167.75,167.75,167.406097,167.548294,493472.0
1661359200,0,2022-08-24 16:40:00,167.538803,167.598205,167.160003,167.270004,615792.0
1661359500,0,2022-08-24 16:45:00,167.25,167.479995,167.229995,167.389999,445236.0
1661359800,0,2022-08-24 16:50:00,167.384994,167.409103,167.259994,167.330001,357942.0
1661360100,0,2022-08-24 16:55:00,167.339996,167.419998,167.264999,167.371597,230548.0
1661360400,0,2022-08-24 17:00:00,167.380004,167.419998,167.259994,167.279998,222687.0
1661360700,0,2022-08-24 17:05:00,167.274993,167.550003,167.259994,167.529998,357374.0
1661361000,0,2022-08-24 17:10:00,167.539001,167.570007,167.400207,167.419906,249455.0
1661361300,0,2022-08-24 17:15:00,167.415893,167.520004,167.309997,167.310104,280099.0
1661361600,0,2022-08-24 17:20:00,167.309997,167.399993,167.199996,167.226898,306270.0
1661361900,0,2022-08-24 17:25:00,167.220001,167.259994,167.070007,167.179992,408305.0
1661362200,0,2022-08-24 17:30:00,167.169998,167.350006,167.149993,167.285003,395947.0
1661362500,0,2022-08-24 17:35:00,167.289993,167.509994,167.289993,167.5,432117.0
1661362800,0,2022-08-24 17:40:00,167.505004,167.579895,167.449996,167.570007,445440.0
1661363100,0,2022-08-24 17:45:00,167.559997,167.660003,167.479995,167.604995,343319.0
1661363400,0,2022-08-24 17:50:00,167.604995,167.699996,167.531005,167.550003,378756.0
1661363700,0,2022-08-24 17:55:00,167.542007,167.589996,167.520004,167.570098,208977.0
1661364000,0,2022-08-24 18:00:00,167.580001,167.649993,167.460006,167.570007,357212.0
1661364300,0,2022-08-24 18:05:00,167.559997,167.720001,167.410003,167.690002,395330.0
1661364600,0,2022-08-24 18:10:00,167.684997,167.720001,167.61,167.630004,295079.0
1661364900,0,2022-08-24 18:15:00,167.630401,167.630401,167.520004,167.575698,216252.0
1661365200,0,2022-08-24 18:20:00,167.570007,167.699996,167.475006,167.690093,201794.0
1661365500,0,2022-08-24 18:25:00,167.691802,167.695007,167.559997,167.576705,205524.0
1661365800,0,2022-08-24 18:30:00,167.570007,167.580001,167.369995,167.419998,323269.0
1661366100,0,2022-08-24 18:35:00,167.419998,167.469894,167.320007,167.460006,268284.0
1661366400,0,2022-08-24 18:40:00,167.460006,167.557098,167.449996,167.514999,285036.0
1661366700,0,2022-08-24 18:45:00,167.509994,167.559997,167.330001,167.425003,504316.0
1661367000,0,2022-08-24 18:50:00,167.425003,167.699996,167.419998,167.695007,435366.0
1661367300,0,2022-08-24 18:55:00,167.695007,167.839996,167.669998,167.768997,535617.0
1661367600,0,2022-08-24 19:00:00,167.764999,167.839996,167.699996,167.830001,386511.0
1661367900,0,2022-08-24 19:05:00,167.830001,167.910003,167.796707,167.854995,458609.0
1661368200,0,2022-08-24 19:10:00,167.86,167.929901,167.789993,167.914993,364925.0
1661368500,0,2022-08-24 19:15:00,167.914993,167.990005,167.808807,167.990005,460452.0
1661368800,0,2022-08-24 19:20:00,167.979995,167.990005,167.889999,167.899993,469615.0
1661369100,0,2022-08-24 19:25:00,167.902603,167.919906,167.720001,167.835006,441804.0
1661369400,0,2022-08-24 19:30:00,167.835006,168.074996,167.830001,168.074996,572754.0
1661369700,0,2022-08-24 19:35:00,168.070007,168.095001,167.994995,168.080001,648251.0
1661370000,0,2022-08-24 19:40:00,168.080001,168.11,167.979995,168.014999,695575.0
1661370300,0,2022-08-24 19:45:00,168.009994,168.029998,167.86,167.910003,539847.0
1661370600,0,2022-08-24 19:50:00,167.909698,167.970001,167.470001,167.559997,1300099.0
1661370900,0,2022-08-24 19:55:00,167.539993,167.699996,167.320007,167.630004,2452748.0
1661434200,0,2022-08-25 13:30:00,169.009994,169.397094,168.679992,169.294494,3085462.0
1661434500,0,2022-08-25 13:35:00,169.199996,169.419998,168.929992,169.410003,1664849.0
1661434800,0,2022-08-25 13:40:00,169.399993,169.759994,169.300003,169.699996,1502250.0
1661435100,0,2022-08-25 13:45:00,169.699996,169.699996,169.11,169.139999,1178300.0
1661435400,0,2022-08-25 13:50:00,169.149993,169.539993,168.940002,169.449096,1202573.0
1661435700,0,2022-08-25 13:55:00,169.449996,169.589996,169.210006,169.580001,790620.0
1661436000,0,2022-08-25 14:00:00,169.580001,169.919998,169.580001,169.880004,1207201.0
1661436300,0,2022-08-25 14:05:00,169.869995,169.910003,169.509994,169.580001,954852.0
1661436600,0,2022-08-25 14:10:00,169.580001,169.660003,169.399993,169.439102,626886.0
1661436900,0,2022-08-25 14:15:00,169.440002,169.809997,169.440002,169.470001,857120.0
1661437200,0,2022-08-25 14:20:00,169.470001,169.605804,169.270004,169.520095,692423.0
1661437500,0,2022-08-25 14:25:00,169.524993,169.679992,169.205001,169.300003,711816.0
1661437800,0,2022-08-25 14:30:00,169.304992,169.440002,169.240997,169.324996,560005.0
1661438100,0,2022-08-25 14:35:00,169.322006,169.679992,169.279998,169.649993,552501.0
1661438400,0,2022-08-25 14:40:00,169.660003,169.895004,169.630004,169.741302,616792.0
1661438700,0,2022-08-25 14:45:00,169.584701,169.729995,169.440002,169.6501,569956.0
1661439000,0,2022-08-25 14:50:00,169.654998,169.679992,169.270004,169.320007,494775.0
1661439300,0,2022-08-25 14:55:00,169.300003,169.369995,169.2191,169.270004,431455.0
1661439600,0,2022-08-25 15:00:00,169.264999,169.279998,169.070007,169.184692,413523.0
1661439900,0,2022-08-25 15:05:00,169.179992,169.240005,169.059997,169.1053,422496.0
1661440200,0,2022-08-25 15:10:00,169.104995,169.270004,168.949996,168.979995,521279.0
1661440500,0,2022-08-25 15:15:00,168.990005,169.020004,168.689895,168.854995,660441.0
1661440800,0,2022-08-25 15:20:00,168.850006,168.859893,168.460006,168.529998,603066.0
1661441100,0,2022-08-25 15:25:00,168.535003,168.800003,168.449996,168.760192,501733.0
1661441400,0,2022-08-25 15:30:00,168.770004,168.970001,168.710006,168.875,469478.0
1661441700,0,2022-08-25 15:35:00,168.869995,168.949996,168.820007,168.889999,325568.0
1661442000,0,2022-08-25 15:40:00,168.899993,168.985,168.770004,168.960006,290985.0
1661442300,0,2022-08-25 15:45:00,168.961105,169.101806,168.820007,169.080703,367776.0
1661442600,0,2022-08-25 15:50:00,169.070007,169.129898,168.938705,169.050003,409564.0
1661442900,0,2022-08-25 15:55:00,169.042602,169.093704,168.779998,169.050003,379024.0
1661443200,0,2022-08-25 16:00:00,169.050003,169.059997,168.889999,168.910003,259830.0
1661443500,0,2022-08-25 16:05:00,168.919998,168.975006,168.820007,168.820007,257812.0
1661443800,0,2022-08-25 16:10:00,168.820007,168.919906,168.61,168.729995,377949.0
1661444100,0,2022-08-25 16:15:00,168.725006,168.770004,168.619995,168.690002,329712.0
1661444400,0,2022-08-25 16:20:00,168.695007,168.779907,168.539993,168.589996,341285.0
1661444700,0,2022-08-25 16:25:00,168.589996,168.830001,168.562194,168.770004,333403.0
1661445000,0,2022-08-25 16:30:00,168.770202,168.895004,168.669998,168.839996,276896.0
1661445300,0,2022-08-25 16:35:00,168.850006,168.918899,168.809997,168.899002,184930.0
1661445600,0,2022-08-25 16:40:00,168.889999,168.899398,168.649902,168.759994,300404.0
1661445900,0,2022-08-25 16:45:00,168.75,168.755004,168.350006,168.434997,401118.0
1661446200,0,2022-08-25 16:50:00,168.440002,168.659896,168.429992,168.61,269971.0
1661446500,0,2022-08-25 16:55:00,168.61,168.660003,168.490005,168.654998,241311.0
1661446800,0,2022-08-25 17:00:00,168.649993,168.759994,168.539993,168.634399,419568.0
1661447100,0,2022-08-25 17:05:00,168.630004,168.845001,168.585006,168.649993,398023.0
1661447400,0,2022-08-25 17:10:00,168.649993,168.699996,168.570007,168.660003,281557.0
1661447700,0,2022-08-25 17:15:00,168.654998,168.820007,168.619995,168.809997,263772.0
1661448000,0,2022-08-25 17:20:00,168.839996,169.009994,168.740005,168.980102,472464.0
1661448300,0,2022-08-25 17:25:00,168.945007,169.0,168.850006,168.931594,361819.0
1661448600,0,2022-08-25 17:30:00,168.929992,169.149993,168.889999,169.128799,436783.0
1661448900,0,2022-08-25 17:35:00,169.119995,169.36,169.119995,169.345001,623300.0
1661449200,0,2022-08-25 17:40:00,169.350006,169.419998,169.289993,169.330795,357796.0
1661449500,0,2022-08-25 17:45:00,169.324996,169.419906,169.089996,169.238403,641082.0
1661449800,0,2022-08-25 17:50:00,169.235,169.309997,169.179992,169.300003,271263.0
1661450100,0,2022-08-25 17:55:00,169.304992,169.320007,169.190002,169.210006,277158.0
1661450400,0,2022-08-25 18:00:00,169.210006,169.229995,168.990005,169.0,351692.0
1661450700,0,2022-08-25 18:05:00,169.0,169.094696,168.910003,169.044998,366019.0
1661451000,0,2022-08-25 18:10:00,169.040695,169.179992,168.992401,169.158493,356862.0
1661451300,0,2022-08-25 18:15:00,169.160003,169.190002,168.979995,169.11,280700.0
1661451600,0,2022-08-25 18:20:00,169.104995,169.300003,169.089996,169.260406,351698.0
1661451900,0,2022-08-25 18:25:00,169.264999,169.36,169.240005,169.320007,339988.0
1661452200,0,2022-08-25 18:30:00,169.315002,169.389999,169.259994,169.330001,317396.0
1661452500,0,2022-08-25 18:35:00,169.323806,169.350006,169.119995,169.134994,309990.0
1661452800,0,2022-08-25 18:40:00,169.130004,169.130905,168.960006,169.054992,325488.0
1661453100,0,2022-08-25 18:45:00,169.054992,169.139999,169.020004,169.074996,262329.0
1661453400,0,2022-08-25 18:50:00,169.070007,169.100006,168.929992,169.077194,299663.0
1661453700,0,2022-08-25 18:55:00,169.1053,169.25,169.070007,169.240005,339919.0
1661454000,0,2022-08-25 19:00:00,169.248992,169.289993,169.190002,169.279998,267273.0
1661454300,0,2022-08-25 19:05:00,169.344192,169.389999,169.179992,169.229995,460783.0
1661454600,0,2022-08-25 19:10:00,169.205001,169.259994,169.032104,169.164993,471025.0
1661454900,0,2022-08-25 19:15:00,169.169998,169.309997,169.119995,169.307495,406182.0
1661455200,0,2022-08-25 19:20:00,169.302993,169.36,169.229995,169.326599,513380.0
1661455500,0,2022-08-25 19:25:00,169.324996,169.419906,169.270004,169.399993,475232.0
1661455800,0,2022-08-25 19:30:00,169.399993,169.419998,169.190002,169.307205,619799.0
1661456100,0,2022-08-25 19:35:00,169.309997,169.389999,169.25,169.388397,650966.0
1661456400,0,2022-08-25 19:40:00,169.384994,169.720001,169.380004,169.699996,1071686.0
1661456700,0,2022-08-25 19:45:00,169.695007,169.919998,169.649993,169.714004,984249.0
1661457000,0,2022-08-25 19:50:00,169.710006,169.960006,169.625,169.779998,1240489.0
1661457300,0,2022-08-25 19:55:00,169.770004,170.139999,169.699996,170.130004,2514848.0
1661520600,0,2022-08-26 13:30:00,170.570007,170.589996,169.929992,170.179992,2540178.0
1661520900,0,2022-08-26 13:35:00,170.190002,170.300003,169.955703,170.161895,986987.0
1661521200,0,2022-08-26 13:40:00,170.164993,170.2901,169.880004,170.274993,899813.0
1661521500,0,2022-08-26 13:45:00,170.25,170.255004,169.919998,169.919998,794812.0
1661521800,0,2022-08-26 13:50:00,170.0,170.259902,169.7901,170.259902,918824.0
1661522100,0,2022-08-26 13:55:00,170.25,170.434997,170.179992,170.292404,700744.0
1661522400,0,2022-08-26 14:00:00,170.300003,170.339996,168.75,169.050003,1750557.0
1661522700,0,2022-08-26 14:05:00,169.037704,170.764999,168.889999,170.699996,1586270.0
1661523000,0,2022-08-26 14:10:00,170.720001,171.050003,170.0,170.319396,1785342.0
1661523300,0,2022-08-26 14:15:00,170.309997,170.404998,169.779998,169.850006,786516.0
1661523600,0,2022-08-26 14:20:00,169.86,169.889999,168.960006,169.089996,1009520.0
1661523900,0,2022-08-26 14:25:00,169.089996,169.190002,168.339996,168.690002,1078863.0
1661524200,0,2022-08-26 14:30:00,168.6837,168.6837,167.899993,168.199996,1235151.0
1661524500,0,2022-08-26 14:35:00,168.190002,168.319,167.309997,167.569107,1036524.0
1661524800,0,2022-08-26 14:40:00,167.580001,168.0,167.570007,167.809997,816267.0
1661525100,0,2022-08-26 14:45:00,167.820007,168.139999,167.670104,168.119995,726876.0
1661525400,0,2022-08-26 14:50:00,168.119995,168.130004,167.729995,167.880004,657073.0
1661525700,0,2022-08-26 14:55:00,167.899993,167.940002,167.539993,167.600006,573890.0
1661526000,0,2022-08-26 15:00:00,167.580001,167.663497,166.789993,166.86,1052425.0
1661526300,0,2022-08-26 15:05:00,166.850006,167.11,166.520004,166.639999,900820.0
1661526600,0,2022-08-26 15:10:00,166.690002,167.080001,166.600006,167.009994,683086.0
1661526900,0,2022-08-26 15:15:00,167.009994,167.020004,166.645004,166.679992,696519.0
1661527200,0,2022-08-26 15:20:00,166.679992,167.089996,166.371795,167.080001,901228.0
1661527500,0,2022-08-26 15:25:00,167.089996,167.229995,166.880004,166.989303,617811.0
1661527800,0,2022-08-26 15:30:00,167.0,167.235,166.910003,167.119995,592779.0
1661528100,0,2022-08-26 15:35:00,167.130004,167.199996,166.910003,166.990005,430843.0
1661528400,0,2022-08-26 15:40:00,166.990005,167.169998,166.765197,166.929992,501996.0
1661528700,0,2022-08-26 15:45:00,166.929992,167.164993,166.86,167.100006,432070.0
1661529000,0,2022-08-26 15:50:00,167.100006,167.285003,166.929992,167.169998,606760.0
1661529300,0,2022-08-26 15:55:00,167.154998,167.190002,166.779998,166.842697,555024.0
1661529600,0,2022-08-26 16:00:00,166.850006,166.86,166.500106,166.520004,513215.0
1661529900,0,2022-08-26 16:05:00,166.521804,166.789993,166.521804,166.759994,384052.0
1661530200,0,2022-08-26 16:10:00,166.75,166.800003,166.619995,166.770004,277174.0
1661530500,0,2022-08-26 16:15:00,166.759994,166.759994,166.330001,166.449996,512216.0
1661530800,0,2022-08-26 16:20:00,166.440093,166.470001,166.119995,166.210006,635570.0
1661531100,0,2022-08-26 16:25:00,166.209899,166.340499,166.020004,166.3385,505778.0
1661531400,0,2022-08-26 16:30:00,166.330001,166.330001,166.005004,166.014999,463974.0
1661531700,0,2022-08-26 16:35:00,166.009994,166.029998,165.86,165.949996,796551.0
1661532000,0,2022-08-26 16:40:00,165.949996,166.059997,165.820007,165.820007,549599.0
1661532300,0,2022-08-26 16:45:00,165.830001,166.190002,165.779998,166.179992,483614.0
1661532600,0,2022-08-26 16:50:00,166.179992,166.179992,165.949996,166.020004,404932.0
1661532900,0,2022-08-26 16:55:00,166.035003,166.350006,166.024993,166.309997,376868.0
1661533200,0,2022-08-26 17:00:00,166.300003,166.460006,166.169998,166.337997,414828.0
1661533500,0,2022-08-26 17:05:00,166.335006,166.550003,166.319198,166.429992,408237.0
1661533800,0,2022-08-26 17:10:00,166.439895,166.460006,165.5,165.774993,843443.0
1661534100,0,2022-08-26 17:15:00,165.770004,165.904998,165.029998,165.289993,2221218.0
1661534400,0,2022-08-26 17:20:00,165.289993,165.75,165.25,165.720001,1106907.0
1661534700,0,2022-08-26 17:25:00,165.729995,165.75,165.300003,165.314605,601605.0
1661535000,0,2022-08-26 17:30:00,165.320007,165.330001,165.080001,165.264999,600380.0
1661535300,0,2022-08-26 17:35:00,165.270004,165.449996,165.220001,165.235,427817.0
1661535600,0,2022-08-26 17:40:00,165.235,165.25,164.809997,164.990005,1089864.0
1661535900,0,2022-08-26 17:45:00,164.990005,165.039993,164.9057,164.914993,359072.0
1661536200,0,2022-08-26 17:50:00,164.917007,164.990005,164.729995,164.809997,627315.0
1661536500,0,2022-08-26 17:55:00,164.800003,164.960006,164.729995,164.914993,516500.0
1661536800,0,2022-08-26 18:00:00,164.910003,165.059906,164.884704,165.009994,561002.0
1661537100,0,2022-08-26 18:05:00,165.009994,165.050003,164.86,164.9001,567264.0
1661537400,0,2022-08-26 18:10:00,164.889999,164.960006,164.770004,164.889999,395458.0
1661537700,0,2022-08-26 18:15:00,164.889999,164.905807,164.619995,164.660003,549687.0
1661538000,0,2022-08-26 18:20:00,164.660003,164.990005,164.660003,164.880004,535236.0
1661538300,0,2022-08-26 18:25:00,164.899993,165.039993,164.800003,164.945007,408621.0
1661538600,0,2022-08-26 18:30:00,164.945007,164.990005,164.820007,164.869995,393115.0
1661538900,0,2022-08-26 18:35:00,164.86,164.960006,164.679992,164.690399,495237.0
1661539200,0,2022-08-26 18:40:00,164.699996,164.789901,164.620498,164.634994,339166.0
1661539500,0,2022-08-26 18:45:00,164.639999,164.770004,164.580001,164.660003,520228.0
1661539800,0,2022-08-26 18:50:00,164.660003,164.740005,164.509994,164.600006,551864.0
1661540100,0,2022-08-26 18:55:00,164.589996,164.690002,164.539993,164.679992,440200.0
1661540400,0,2022-08-26 19:00:00,164.679992,164.960006,164.679992,164.857696,598219.0
1661540700,0,2022-08-26 19:05:00,164.850006,164.919998,164.649993,164.710006,568230.0
1661541000,0,2022-08-26 19:10:00,164.714996,164.735,164.485,164.559997,701318.0
1661541300,0,2022-08-26 19:15:00,164.570007,164.869995,164.539993,164.799896,697054.0
1661541600,0,2022-08-26 19:20:00,164.789993,164.869995,164.389999,164.455001,849251.0
1661541900,0,2022-08-26 19:25:00,164.460006,164.649993,164.389999,164.471801,628702.0
1661542200,0,2022-08-26 19:30:00,164.485,164.529998,164.190002,164.195007,910671.0
1661542500,0,2022-08-26 19:35:00,164.195007,164.240005,164.0,164.149993,1203791.0
1661542800,0,2022-08-26 19:40:00,164.149993,164.179992,163.559997,163.679992,1410696.0
1661543100,0,2022-08-26 19:45:00,163.679992,164.020004,163.669296,164.011001,1324812.0
1661543400,0,2022-08-26 19:50:00,164.014999,164.260101,163.759994,163.809997,2409080.0
1661543700,0,2022-08-26 19:55:00,163.809997,164.089996,163.559997,163.660003,3890809.0
1661779800,0,2022-08-29 13:30:00,161.585998,162.339996,161.490005,162.339996,6394406.0
1661780100,0,2022-08-29 13:35:00,162.429992,162.490005,162.0,162.050003,1636716.0
1661780400,0,2022-08-29 13:40:00,162.4337,162.4337,162.240005,162.259994,1401891.0
1661780700,0,2022-08-29 13:45:00,162.25,162.320007,161.699996,161.757995,1240865.0
1661781000,0,2022-08-29 13:50:00,162.0,162.259994,161.820007,162.140106,1122603.0
1661781300,0,2022-08-29 13:55:00,162.429992,162.490005,161.794998,161.824996,1421461.0
1661781600,0,2022-08-29 14:00:00,161.820007,161.949996,161.740005,161.809997,961284.0
1661781900,0,2022-08-29 14:05:00,161.800003,162.169998,161.649993,161.789993,1249070.0
1661782200,0,2022-08-29 14:10:00,161.779998,162.009994,161.75,161.955001,1113966.0
1661782500,0,2022-08-29 14:15:00,161.949996,162.830001,161.899993,162.809997,1419644.0
1661782800,0,2022-08-29 14:20:00,162.809997,162.899993,162.419998,162.460006,772730.0
1661783100,0,2022-08-29 14:25:00,162.449996,162.61,162.052398,162.052398,747512.0
1661783400,0,2022-08-29 14:30:00,162.059997,162.190002,161.335006,161.389892,969838.0
1661783700,0,2022-08-29 14:35:00,161.389999,161.410003,161.119995,161.199996,1062699.0
1661784000,0,2022-08-29 14:40:00,161.199996,161.300003,160.929992,161.160003,813447.0
1661784300,0,2022-08-29 14:45:00,161.169998,161.289993,160.725006,160.800003,820194.0
1661784600,0,2022-08-29 14:50:00,160.809997,160.878295,160.25,160.350006,1136426.0
1661784900,0,2022-08-29 14:55:00,160.339996,160.369995,160.130004,160.190994,1196439.0
1661785200,0,2022-08-29 15:00:00,160.199996,160.410003,160.175003,160.380096,1111178.0
1661785500,0,2022-08-29 15:05:00,160.380004,160.438003,159.929992,160.289993,1650350.0
1661785800,0,2022-08-29 15:10:00,160.289993,160.369995,159.865005,160.100006,1125747.0
1661786100,0,2022-08-29 15:15:00,160.095001,160.410003,159.820007,160.035003,1111470.0
1661786400,0,2022-08-29 15:20:00,160.039993,160.440002,159.998992,160.292495,730799.0
1661786700,0,2022-08-29 15:25:00,160.289398,160.449996,160.179992,160.259994,657352.0
1661787000,0,2022-08-29 15:30:00,160.259994,160.925003,160.080001,160.919998,1199659.0
1661787300,0,2022-08-29 15:35:00,160.925003,161.085006,160.669998,160.820007,827205.0
1661787600,0,2022-08-29 15:40:00,160.824996,160.824996,160.350006,160.380004,700359.0
1661787900,0,2022-08-29 15:45:00,160.384994,160.869903,160.380004,160.869903,542548.0
1661788200,0,2022-08-29 15:50:00,160.869995,161.100006,160.764999,161.100006,636485.0
1661788500,0,2022-08-29 15:55:00,161.098693,161.300003,161.020004,161.220001,695012.0
1661788800,0,2022-08-29 16:00:00,161.220001,161.679992,161.074996,161.669998,1109898.0
1661789100,0,2022-08-29 16:05:00,161.671295,161.750106,161.419998,161.490005,827049.0
1661789400,0,2022-08-29 16:10:00,161.494995,161.699996,161.380004,161.449996,536895.0
1661789700,0,2022-08-29 16:15:00,161.449996,161.714996,161.399993,161.589096,512253.0
1661790000,0,2022-08-29 16:20:00,161.570007,161.639999,161.419998,161.440002,429817.0
1661790300,0,2022-08-29 16:25:00,161.446395,161.554992,161.289993,161.460006,535454.0
1661790600,0,2022-08-29 16:30:00,161.455001,161.460006,160.970001,160.979995,540435.0
1661790900,0,2022-08-29 16:35:00,160.990005,161.179992,160.934997,161.129501,370298.0
1661791200,0,2022-08-29 16:40:00,161.130004,161.449996,161.119995,161.416,483086.0
1661791500,0,2022-08-29 16:45:00,161.419998,161.910003,161.350006,161.904998,731179.0
1661791800,0,2022-08-29 16:50:00,161.910003,162.190002,161.880004,162.162597,712534.0
1661792100,0,2022-08-29 16:55:00,162.162094,162.175292,161.839996,161.939895,563749.0
1661792400,0,2022-08-29 17:00:00,161.940002,162.179992,161.940002,162.044998,500309.0
1661792700,0,2022-08-29 17:05:00,162.044998,162.380004,162.029998,162.231094,506218.0
1661793000,0,2022-08-29 17:10:00,162.229995,162.309997,161.949996,162.089996,455552.0
1661793300,0,2022-08-29 17:15:00,162.080001,162.119995,161.679992,161.785003,505002.0
1661793600,0,2022-08-29 17:20:00,161.779998,161.880004,161.604995,161.669998,446032.0
1661793900,0,2022-08-29 17:25:00,161.669998,161.880004,161.570007,161.869995,414066.0
1661794200,0,2022-08-29 17:30:00,161.860198,162.190002,161.789993,162.181198,485343.0
1661794500,0,2022-08-29 17:35:00,162.164993,162.240005,162.089996,162.100097,445010.0
1661794800,0,2022-08-29 17:40:00,162.091003,162.470001,161.960006,162.460006,612041.0
1661795100,0,2022-08-29 17:45:00,162.460006,162.61,162.059997,162.073394,634441.0
1661795400,0,2022-08-29 17:50:00,162.059997,162.190002,162.020004,162.119903,403826.0
1661795700,0,2022-08-29 17:55:00,162.139999,162.199996,162.029998,162.085006,350199.0
1661796000,0,2022-08-29 18:00:00,162.089996,162.175003,161.919998,161.940002,471002.0
1661796300,0,2022-08-29 18:05:00,161.949996,162.270004,161.934997,162.035003,555803.0
1661796600,0,2022-08-29 18:10:00,162.029907,162.139999,161.785003,161.830001,599598.0
1661796900,0,2022-08-29 18:15:00,161.839996,161.889999,161.690002,161.744995,426681.0
1661797200,0,2022-08-29 18:20:00,161.759994,161.850006,161.669998,161.800003,328785.0
1661797500,0,2022-08-29 18:25:00,161.809997,161.960006,161.759994,161.809997,457534.0
1661797800,0,2022-08-29 18:30:00,161.800003,162.050003,161.789993,161.990005,473262.0
1661798100,0,2022-08-29 18:35:00,161.979995,162.190002,161.960006,162.130004,474710.0
1661798400,0,2022-08-29 18:40:00,162.130004,162.259994,162.029998,162.179992,494030.0
1661798700,0,2022-08-29 18:45:00,162.139999,162.229995,162.029998,162.088592,356352.0
1661799000,0,2022-08-29 18:50:00,162.080001,162.089996,161.869995,161.899993,441519.0
1661799300,0,2022-08-29 18:55:00,161.919998,161.980102,161.559997,161.980102,651095.0
1661799600,0,2022-08-29 19:00:00,161.975006,162.539993,161.949996,162.309997,898545.0
1661799900,0,2022-08-29 19:05:00,162.309997,162.320007,161.949996,162.11,460712.0
1661800200,0,2022-08-29 19:10:00,162.100997,162.350006,161.975997,162.320007,569421.0
1661800500,0,2022-08-29 19:15:00,162.309997,162.440002,162.169998,162.235,514779.0
1661800800,0,2022-08-29 19:20:00,162.210006,162.318695,162.169998,162.260192,421133.0
1661801100,0,2022-08-29 19:25:00,162.255004,162.255004,162.009994,162.080001,544171.0
1661801400,0,2022-08-29 19:30:00,162.080001,162.190002,161.899993,162.089996,535563.0
1661801700,0,2022-08-29 19:35:00,162.094604,162.25,162.039993,162.235,544830.0
1661802000,0,2022-08-29 19:40:00,162.235,162.294998,162.039993,162.139297,707685.0
1661802300,0,2022-08-29 19:45:00,162.130004,162.130004,161.800003,161.889999,900160.0
1661802600,0,2022-08-29 19:50:00,161.889999,161.895004,161.389999,161.419998,1409416.0
1661802900,0,2022-08-29 19:55:00,161.419998,161.609893,161.119995,161.380004,2420503.0
1661866200,0,2022-08-30 13:30:00,162.130004,162.550003,161.789993,161.954803,3198121.0
1661866500,0,2022-08-30 13:35:00,161.970001,162.395004,161.740005,162.300003,1225156.0
1661866800,0,2022-08-30 13:40:00,162.289993,162.380004,161.630706,161.699905,1053366.0
1661867100,0,2022-08-30 13:45:00,161.699996,161.759902,161.139999,161.559997,1253486.0
1661867400,0,2022-08-30 13:50:00,161.559997,161.854995,161.139999,161.229995,1060816.0
1661867700,0,2022-08-30 13:55:00,161.225006,161.462799,160.970001,161.240005,1167038.0
1661868000,0,2022-08-30 14:00:00,161.25,161.489303,160.820007,160.841506,1217769.0
1661868300,0,2022-08-30 14:05:00,160.845001,160.929992,160.380004,160.539993,1283515.0
1661868600,0,2022-08-30 14:10:00,160.529998,160.600006,160.259994,160.350097,929650.0
1661868900,0,2022-08-30 14:15:00,160.354995,160.36,160.089996,160.270004,943281.0
1661869200,0,2022-08-30 14:20:00,160.270004,160.36,159.720001,159.794998,1401941.0
1661869500,0,2022-08-30 14:25:00,159.785003,160.229995,159.729995,160.130004,974555.0
1661869800,0,2022-08-30 14:30:00,160.140106,160.270004,159.119995,159.182907,1450318.0
1661870100,0,2022-08-30 14:35:00,159.184997,159.210098,158.919998,159.009994,1325301.0
1661870400,0,2022-08-30 14:40:00,159.014999,159.100006,158.690002,158.785095,1139952.0
1661870700,0,2022-08-30 14:45:00,158.799606,158.826004,158.224899,158.36,1495662.0
1661871000,0,2022-08-30 14:50:00,158.369995,158.779998,158.240005,158.695007,1227261.0
1661871300,0,2022-08-30 14:55:00,158.694793,159.190002,158.669906,159.161102,1153969.0
1661871600,0,2022-08-30 15:00:00,159.169998,159.36,158.741394,159.059997,1441733.0
1661871900,0,2022-08-30 15:05:00,159.043395,159.419998,158.949996,159.149993,900459.0
1661872200,0,2022-08-30 15:10:00,159.149993,159.199203,158.759994,159.009994,838514.0
1661872500,0,2022-08-30 15:15:00,159.029998,159.139999,158.61,158.949996,1544126.0
1661872800,0,2022-08-30 15:20:00,158.949996,159.100006,158.639999,158.845001,843931.0
1661873100,0,2022-08-30 15:25:00,158.850006,159.270004,158.740005,158.960006,823186.0
1661873400,0,2022-08-30 15:30:00,158.949996,159.439895,158.899993,159.350006,767230.0
1661873700,0,2022-08-30 15:35:00,159.36,159.434997,159.029998,159.149993,644468.0
1661874000,0,2022-08-30 15:40:00,159.145004,159.289993,158.839996,159.100006,802718.0
1661874300,0,2022-08-30 15:45:00,159.119995,159.164993,158.854995,158.889999,494375.0
1661874600,0,2022-08-30 15:50:00,158.899993,159.410003,158.880004,159.309906,652148.0
1661874900,0,2022-08-30 15:55:00,159.289993,159.410003,159.154006,159.199996,520836.0
1661875200,0,2022-08-30 16:00:00,159.199996,159.550003,159.130004,159.369995,693440.0
1661875500,0,2022-08-30 16:05:00,159.380004,159.636199,159.270004,159.289993,582645.0
1661875800,0,2022-08-30 16:10:00,159.272796,159.3983,159.110107,159.395004,573095.0
1661876100,0,2022-08-30 16:15:00,159.395004,159.630004,159.190002,159.25,650875.0
1661876400,0,2022-08-30 16:20:00,159.25,159.270004,158.979995,159.214996,594790.0
1661876700,0,2022-08-30 16:25:00,159.205001,159.205001,158.882904,159.080001,615146.0
1661877000,0,2022-08-30 16:30:00,159.084793,159.106994,158.699996,158.714996,524763.0
1661877300,0,2022-08-30 16:35:00,158.699996,158.869995,158.600006,158.850006,627700.0
1661877600,0,2022-08-30 16:40:00,158.859893,158.859893,158.419998,158.440002,588014.0
1661877900,0,2022-08-30 16:45:00,158.434997,158.679901,158.309997,158.642593,639783.0
1661878200,0,2022-08-30 16:50:00,158.649993,158.839996,158.621002,158.779998,461012.0
1661878500,0,2022-08-30 16:55:00,158.772094,158.949996,158.759994,158.780303,506286.0
1661878800,0,2022-08-30 17:00:00,158.779998,158.899902,158.570007,158.714996,601885.0
1661879100,0,2022-08-30 17:05:00,158.710006,158.880004,158.440002,158.475006,682148.0
1661879400,0,2022-08-30 17:10:00,158.470001,158.539993,158.132293,158.154998,817005.0
1661879700,0,2022-08-30 17:15:00,158.139999,158.36,158.059997,158.076995,622829.0
1661880000,0,2022-08-30 17:20:00,158.074996,158.179992,157.899993,157.980102,886322.0
1661880300,0,2022-08-30 17:25:00,157.988998,158.369995,157.980102,158.350006,544226.0
1661880600,0,2022-08-30 17:30:00,158.339996,158.470001,158.190002,158.264999,706813.0
1661880900,0,2022-08-30 17:35:00,158.259994,158.289993,158.039993,158.145004,713842.0
1661881200,0,2022-08-30 17:40:00,158.149993,158.240005,157.779998,157.794998,697315.0
1661881500,0,2022-08-30 17:45:00,157.794998,158.36,157.720001,158.354995,941185.0
1661881800,0,2022-08-30 17:50:00,158.350006,158.669998,158.309997,158.544998,698271.0
1661882100,0,2022-08-30 17:55:00,158.550003,158.710006,158.399993,158.490005,701858.0
1661882400,0,2022-08-30 18:00:00,158.490005,158.729995,158.309997,158.710006,536625.0
1661882700,0,2022-08-30 18:05:00,158.714996,158.779998,158.529998,158.600006,551513.0
1661883000,0,2022-08-30 18:10:00,158.600006,158.815002,158.550003,158.699996,544017.0
1661883300,0,2022-08-30 18:15:00,158.700103,158.755004,158.543899,158.565994,465679.0
1661883600,0,2022-08-30 18:20:00,158.570007,158.729995,158.449996,158.660003,529798.0
1661883900,0,2022-08-30 18:25:00,158.690002,158.705001,158.199996,158.259994,773935.0
1661884200,0,2022-08-30 18:30:00,158.259994,158.729995,158.25,158.654998,627025.0
1661884500,0,2022-08-30 18:35:00,158.654998,158.705001,158.470001,158.639999,446956.0
1661884800,0,2022-08-30 18:40:00,158.649993,158.710006,158.179992,158.285003,504907.0
1661885100,0,2022-08-30 18:45:00,158.279998,158.419998,158.259994,158.382095,388835.0
1661885400,0,2022-08-30 18:50:00,158.389999,158.509994,158.240005,158.354995,485257.0
1661885700,0,2022-08-30 18:55:00,158.36,158.584197,158.179992,158.451004,563859.0
1661886000,0,2022-08-30 19:00:00,158.455703,159.059997,158.380004,158.823593,899703.0
1661886300,0,2022-08-30 19:05:00,158.809997,159.220001,158.705001,159.179992,860486.0
1661886600,0,2022-08-30 19:10:00,159.184997,159.425003,159.104995,159.175003,884582.0
1661886900,0,2022-08-30 19:15:00,159.179992,159.259994,158.904998,159.089996,684041.0
1661887200,0,2022-08-30 19:20:00,159.089996,159.205001,158.839996,159.166198,645382.0
1661887500,0,2022-08-30 19:25:00,159.169998,159.190002,158.820007,158.877593,703094.0
1661887800,0,2022-08-30 19:30:00,158.889999,158.910003,158.384994,158.61,944570.0
1661888100,0,2022-08-30 19:35:00,158.61,158.800003,158.61,158.684997,798695.0
1661888400,0,2022-08-30 19:40:00,158.684997,159.080001,158.669998,158.729904,1079904.0
1661888700,0,2022-08-30 19:45:00,158.720001,158.740005,158.119995,158.259994,1051188.0
1661889000,0,2022-08-30 19:50:00,158.259994,158.61,158.139999,158.399993,1471963.0
1661889300,0,2022-08-30 19:55:00,158.399993,159.179992,158.350006,158.910003,2578459.0
1661952600,0,2022-08-31 13:30:00,160.304992,160.304992,159.119995,159.264999,3638517.0
1661952900,0,2022-08-31 13:35:00,159.270004,159.679992,158.879898,159.520004,1426636.0
1661953200,0,2022-08-31 13:40:00,159.529998,160.139999,159.391998,160.044998,1435074.0
1661953500,0,2022-08-31 13:45:00,160.070007,160.449996,159.960006,160.220001,1582600.0
1661953800,0,2022-08-31 13:50:00,160.240005,160.470001,160.100006,160.379898,1029482.0
1661954100,0,2022-08-31 13:55:00,160.369995,160.580001,160.029998,160.130004,1467038.0
1661954400,0,2022-08-31 14:00:00,160.130004,160.149993,159.660003,159.699996,1372781.0
1661954700,0,2022-08-31 14:05:00,159.699996,159.960006,159.380004,159.419998,955961.0
1661955000,0,2022-08-31 14:10:00,159.429992,160.220001,159.419998,159.939804,1137472.0
1661955300,0,2022-08-31 14:15:00,159.940002,159.940002,159.380004,159.690093,960008.0
1661955600,0,2022-08-31 14:20:00,159.710006,159.880004,159.220001,159.439193,894303.0
1661955900,0,2022-08-31 14:25:00,159.429992,159.524993,158.979995,159.169998,949133.0
1661956200,0,2022-08-31 14:30:00,159.169998,159.300003,158.899993,159.11,739714.0
1661956500,0,2022-08-31 14:35:00,159.117904,159.397506,158.869995,159.009994,812638.0
1661956800,0,2022-08-31 14:40:00,158.979995,159.520004,158.869995,159.5,873468.0
1661957100,0,2022-08-31 14:45:00,159.5,159.669998,159.175003,159.509994,701311.0
1661957400,0,2022-08-31 14:50:00,159.520004,159.770004,159.119995,159.309997,585174.0
1661957700,0,2022-08-31 14:55:00,159.309997,159.366104,158.924301,159.059997,622139.0
1661958000,0,2022-08-31 15:00:00,159.044998,159.11,158.509994,158.679992,1002060.0
1661958300,0,2022-08-31 15:05:00,158.679992,158.740005,158.429992,158.699996,638088.0
1661958600,0,2022-08-31 15:10:00,158.720001,158.729995,158.404998,158.639999,507256.0
1661958900,0,2022-08-31 15:15:00,158.649993,158.970001,158.580001,158.960006,679087.0
1661959200,0,2022-08-31 15:20:00,158.960006,159.126907,158.869995,159.039993,584206.0
1661959500,0,2022-08-31 15:25:00,159.044998,159.179992,158.955001,158.990005,473730.0
1661959800,0,2022-08-31 15:30:00,158.979995,159.25,158.720001,159.11,582491.0
1661960100,0,2022-08-31 15:35:00,159.100006,159.539993,159.083602,159.389999,606409.0
1661960400,0,2022-08-31 15:40:00,159.380004,159.639892,159.279998,159.570007,518228.0
1661960700,0,2022-08-31 15:45:00,159.572601,159.634994,159.345001,159.429992,459632.0
1661961000,0,2022-08-31 15:50:00,159.419998,159.630004,159.395004,159.550003,406460.0
1661961300,0,2022-08-31 15:55:00,159.544998,159.770004,159.544998,159.600097,498271.0
1661961600,0,2022-08-31 16:00:00,159.604995,159.630004,159.350006,159.490097,439073.0
1661961900,0,2022-08-31 16:05:00,159.490005,159.529998,159.259994,159.369995,425099.0
1661962200,0,2022-08-31 16:10:00,159.370407,159.429901,159.169998,159.349594,463258.0
1661962500,0,2022-08-31 16:15:00,159.339996,159.61,159.229995,159.300003,527191.0
1661962800,0,2022-08-31 16:20:00,159.289993,159.311599,158.990005,159.059997,509243.0
1661963100,0,2022-08-31 16:25:00,159.065002,159.139999,158.949996,159.106002,416814.0
1661963400,0,2022-08-31 16:30:00,159.11,159.229995,159.050003,159.112899,366607.0
1661963700,0,2022-08-31 16:35:00,159.115005,159.210006,158.949996,159.020004,355379.0
1661964000,0,2022-08-31 16:40:00,159.024993,159.039993,158.720001,158.838592,578685.0
1661964300,0,2022-08-31 16:45:00,158.835006,159.020004,158.789993,159.014999,344706.0
1661964600,0,2022-08-31 16:50:00,159.011901,159.070007,158.839996,158.919998,393815.0
1661964900,0,2022-08-31 16:55:00,158.934997,159.059997,158.845001,159.041,367777.0
1661965200,0,2022-08-31 17:00:00,159.044998,159.069793,158.919998,158.973693,337090.0
1661965500,0,2022-08-31 17:05:00,158.960006,159.210006,158.917999,159.188201,303719.0
1661965800,0,2022-08-31 17:10:00,159.175003,159.349899,159.130004,159.205001,361621.0
1661966100,0,2022-08-31 17:15:00,159.205001,159.216003,158.869995,158.970001,366680.0
1661966400,0,2022-08-31 17:20:00,158.970001,159.016494,158.729995,158.759994,453444.0
1661966700,0,2022-08-31 17:25:00,158.764999,158.869995,158.619995,158.815002,405055.0
1661967000,0,2022-08-31 17:30:00,158.815002,158.880004,158.669998,158.755004,381647.0
1661967300,0,2022-08-31 17:35:00,158.759994,158.770004,158.449996,158.479995,482803.0
1661967600,0,2022-08-31 17:40:00,158.475006,158.485,158.25,158.395004,555483.0
1661967900,0,2022-08-31 17:45:00,158.389999,158.519897,158.324798,158.335006,360799.0
1661968200,0,2022-08-31 17:50:00,158.330001,158.565002,158.320007,158.499099,340110.0
1661968500,0,2022-08-31 17:55:00,158.490005,158.600006,158.410003,158.490005,355256.0
1661968800,0,2022-08-31 18:00:00,158.490402,158.669998,158.350006,158.440002,514626.0
1661969100,0,2022-08-31 18:05:00,158.440002,158.690002,158.240005,158.639999,651292.0
1661969400,0,2022-08-31 18:10:00,158.630004,158.675796,158.5,158.589996,445739.0
1661969700,0,2022-08-31 18:15:00,158.604995,158.740005,158.380004,158.416107,463124.0
1661970000,0,2022-08-31 18:20:00,158.410003,158.520004,158.270004,158.328598,434401.0
1661970300,0,2022-08-31 18:25:00,158.321105,158.4971,158.280395,158.300003,391847.0
1661970600,0,2022-08-31 18:30:00,158.280105,158.345092,158.009994,158.085006,631114.0
1661970900,0,2022-08-31 18:35:00,158.080001,158.089996,157.960006,157.990097,511688.0
1661971200,0,2022-08-31 18:40:00,157.990005,158.151,157.904998,157.970001,504623.0
1661971500,0,2022-08-31 18:45:00,157.960006,158.169998,157.850006,158.029998,515441.0
1661971800,0,2022-08-31 18:50:00,158.009994,158.024993,157.889999,157.953002,459917.0
1661972100,0,2022-08-31 18:55:00,157.959899,157.979995,157.692703,157.925003,800693.0
1661972400,0,2022-08-31 19:00:00,157.929992,158.179992,157.75,158.160003,637602.0
1661972700,0,2022-08-31 19:05:00,158.154998,158.429992,158.059997,158.350006,778633.0
1661973000,0,2022-08-31 19:10:00,158.354995,158.649993,158.302703,158.640106,732715.0
1661973300,0,2022-08-31 19:15:00,158.631805,158.979995,158.630004,158.660003,831489.0
1661973600,0,2022-08-31 19:20:00,158.652893,158.652893,158.399993,158.479995,687817.0
1661973900,0,2022-08-31 19:25:00,158.485,158.639999,158.399993,158.550003,496744.0
1661974200,0,2022-08-31 19:30:00,158.559997,158.679992,158.289993,158.410003,670600.0
1661974500,0,2022-08-31 19:35:00,158.413604,158.774993,158.320007,158.75,594826.0
1661974800,0,2022-08-31 19:40:00,158.759994,158.990005,158.639999,158.949996,887623.0
1661975100,0,2022-08-31 19:45:00,158.960006,159.220001,158.740005,158.865005,1278208.0
1661975400,0,2022-08-31 19:50:00,158.86,158.940002,157.169998,157.630004,2988119.0
1661975700,0,2022-08-31 19:55:00,157.630004,157.789993,157.139999,157.175003,5588982.0
1662039000,0,2022-09-01 13:30:00,156.789993,156.880004,155.919998,156.240005,4043622.0
1662039300,0,2022-09-01 13:35:00,156.229995,156.700103,156.139999,156.399902,1413577.0
1662039600,0,2022-09-01 13:40:00,156.389999,157.139999,156.384597,156.999099,1839913.0
1662039900,0,2022-09-01 13:45:00,157.0,157.160003,156.710006,156.720001,1374511.0
1662040200,0,2022-09-01 13:50:00,156.720001,156.979995,156.570007,156.929992,1085638.0
1662040500,0,2022-09-01 13:55:00,156.929992,157.479995,156.649993,157.369995,1354162.0
1662040800,0,2022-09-01 14:00:00,157.369995,157.679992,156.399993,156.490005,1805612.0
1662041100,0,2022-09-01 14:05:00,156.490005,156.910003,156.410003,156.509994,1131884.0
1662041400,0,2022-09-01 14:10:00,156.509994,156.710006,156.270004,156.369995,1037111.0
1662041700,0,2022-09-01 14:15:00,156.369995,156.580001,156.190002,156.520599,891581.0
1662042000,0,2022-09-01 14:20:00,156.509994,157.050003,156.410003,157.029998,879197.0
1662042300,0,2022-09-01 14:25:00,157.039993,157.339996,156.904998,157.259994,857155.0
1662042600,0,2022-09-01 14:30:00,157.270004,157.279998,156.970993,157.020004,744687.0
1662042900,0,2022-09-01 14:35:00,157.020004,157.220001,156.419998,156.490005,926965.0
1662043200,0,2022-09-01 14:40:00,156.490005,156.629898,156.145004,156.220001,682944.0
1662043500,0,2022-09-01 14:45:00,156.210006,156.300003,155.960006,156.142807,919746.0
1662043800,0,2022-09-01 14:50:00,156.139999,156.369995,156.070007,156.160003,741769.0
1662044100,0,2022-09-01 14:55:00,156.169998,156.309997,155.75,155.75,899808.0
1662044400,0,2022-09-01 15:00:00,155.75,155.770004,155.380004,155.5,1423373.0
1662044700,0,2022-09-01 15:05:00,155.505004,155.934997,155.490005,155.720001,1056970.0
1662045000,0,2022-09-01 15:10:00,155.725006,156.205001,155.710006,156.065994,1009186.0
1662045300,0,2022-09-01 15:15:00,156.059997,156.084197,155.649993,155.940002,984997.0
1662045600,0,2022-09-01 15:20:00,155.940002,155.960006,155.509994,155.699996,526541.0
1662045900,0,2022-09-01 15:25:00,155.699996,155.759994,155.330001,155.421203,764992.0
1662046200,0,2022-09-01 15:30:00,155.429992,156.065002,155.429992,155.990005,940441.0
1662046500,0,2022-09-01 15:35:00,155.990005,156.410003,155.990005,156.070007,827814.0
1662046800,0,2022-09-01 15:40:00,156.089996,156.139999,155.479995,155.490005,603851.0
1662047100,0,2022-09-01 15:45:00,155.490005,155.580001,155.300003,155.570007,902215.0
1662047400,0,2022-09-01 15:50:00,155.574996,155.729995,155.320007,155.496093,734104.0
1662047700,0,2022-09-01 15:55:00,155.498001,155.535003,155.160003,155.510696,635228.0
1662048000,0,2022-09-01 16:00:00,155.514999,155.910003,155.475006,155.830093,626056.0
1662048300,0,2022-09-01 16:05:00,155.836196,155.910003,155.580001,155.813995,438063.0
1662048600,0,2022-09-01 16:10:00,155.815002,155.824996,155.615005,155.800003,476192.0
1662048900,0,2022-09-01 16:15:00,155.809997,156.029998,155.75,155.809997,568742.0
1662049200,0,2022-09-01 16:20:00,155.820007,155.829895,155.399993,155.460006,661142.0
1662049500,0,2022-09-01 16:25:00,155.460006,155.649993,155.399993,155.5,612134.0
1662049800,0,2022-09-01 16:30:00,155.5,155.695007,155.401199,155.684997,510990.0
1662050100,0,2022-09-01 16:35:00,155.690002,155.695007,155.11,155.210006,740304.0
1662050400,0,2022-09-01 16:40:00,155.209899,155.330001,155.11,155.309997,537247.0
1662050700,0,2022-09-01 16:45:00,155.320007,155.375,155.112304,155.200103,492848.0
1662051000,0,2022-09-01 16:50:00,155.210006,155.270004,154.770004,154.804992,1188634.0
1662051300,0,2022-09-01 16:55:00,154.800003,155.020004,154.669998,154.970001,791302.0
1662051600,0,2022-09-01 17:00:00,154.960006,155.259994,154.820007,155.210006,651364.0
1662051900,0,2022-09-01 17:05:00,155.190002,155.61,155.179306,155.554992,932754.0
1662052200,0,2022-09-01 17:10:00,155.539993,155.779998,155.339996,155.739898,521697.0
1662052500,0,2022-09-01 17:15:00,155.733398,155.789993,155.5,155.550003,541615.0
1662052800,0,2022-09-01 17:20:00,155.550003,155.880004,155.550003,155.764801,589758.0
1662053100,0,2022-09-01 17:25:00,155.770004,155.929992,155.630004,155.764999,681083.0
1662053400,0,2022-09-01 17:30:00,155.789993,155.960006,155.580001,155.880004,655311.0
1662053700,0,2022-09-01 17:35:00,155.899993,155.990005,155.679992,155.799896,516758.0
1662054000,0,2022-09-01 17:40:00,155.794998,155.820007,155.649993,155.759994,507078.0
1662054300,0,2022-09-01 17:45:00,155.759994,155.769805,155.509994,155.675003,583628.0
1662054600,0,2022-09-01 17:50:00,155.684997,155.820007,155.649993,155.740005,404479.0
1662054900,0,2022-09-01 17:55:00,155.729995,155.968399,155.710006,155.875,401414.0
1662055200,0,2022-09-01 18:00:00,155.884994,156.270004,155.789993,156.270004,803129.0
1662055500,0,2022-09-01 18:05:00,156.270004,156.350006,156.070007,156.141296,630940.0
1662055800,0,2022-09-01 18:10:00,156.149902,156.369995,155.970794,156.289901,532282.0
1662056100,0,2022-09-01 18:15:00,156.285003,156.460006,156.169998,156.419998,557395.0
1662056400,0,2022-09-01 18:20:00,156.414993,156.949905,156.399993,156.845001,859281.0
1662056700,0,2022-09-01 18:25:00,156.830001,157.300003,156.830001,157.059997,1010009.0
1662057000,0,2022-09-01 18:30:00,157.061492,157.272003,157.014999,157.160003,714476.0
1662057300,0,2022-09-01 18:35:00,157.159896,157.419998,156.800003,156.955001,935215.0
1662057600,0,2022-09-01 18:40:00,156.955001,157.089996,156.669998,156.699996,628975.0
1662057900,0,2022-09-01 18:45:00,156.710006,156.919998,156.550003,156.634994,648451.0
1662058200,0,2022-09-01 18:50:00,156.630096,157.009994,156.530197,156.970001,600874.0
1662058500,0,2022-09-01 18:55:00,156.970001,157.089996,156.660003,156.850006,545313.0
1662058800,0,2022-09-01 19:00:00,156.850006,157.219894,156.759994,156.815795,636760.0
1662059100,0,2022-09-01 19:05:00,156.820007,157.389999,156.800003,157.309997,720717.0
1662059400,0,2022-09-01 19:10:00,157.309997,157.509994,157.104995,157.320007,707865.0
1662059700,0,2022-09-01 19:15:00,157.330001,157.419998,156.970001,157.039993,604162.0
1662060000,0,2022-09-01 19:20:00,157.039993,157.235,156.880004,157.081893,575807.0
1662060300,0,2022-09-01 19:25:00,157.089492,157.100006,156.800003,156.800003,470268.0
1662060600,0,2022-09-01 19:30:00,156.804992,157.014999,156.720001,156.820007,552421.0
1662060900,0,2022-09-01 19:35:00,156.809997,157.229995,156.75,157.059997,708932.0
1662061200,0,2022-09-01 19:40:00,157.051193,157.190002,156.910003,157.080001,671688.0
1662061500,0,2022-09-01 19:45:00,157.085006,157.324996,156.925003,156.979797,876103.0
1662061800,0,2022-09-01 19:50:00,156.979995,157.61,156.979995,157.570007,1399666.0
1662062100,0,2022-09-01 19:55:00,157.570007,158.419998,157.559997,157.970001,3436631.0
1662125400,0,2022-09-02 13:30:00,159.75,160.009994,159.149993,159.210006,4690027.0
1662125700,0,2022-09-02 13:35:00,159.214996,159.869995,159.169998,159.759994,1436972.0
1662126000,0,2022-09-02 13:40:00,159.764999,159.850006,159.130004,159.203292,1342699.0
1662126300,0,2022-09-02 13:45:00,159.210006,159.589996,159.169998,159.410003,1157087.0
1662126600,0,2022-09-02 13:50:00,159.429992,159.869995,159.389999,159.570007,1216776.0
1662126900,0,2022-09-02 13:55:00,159.570007,159.779998,159.259994,159.320007,920715.0
1662127200,0,2022-09-02 14:00:00,159.320007,159.419998,158.720001,158.820007,1310244.0
1662127500,0,2022-09-02 14:05:00,158.822006,159.050003,158.660003,159.009994,896032.0
1662127800,0,2022-09-02 14:10:00,159.011093,159.589996,158.970092,159.544998,1047106.0
1662128100,0,2022-09-02 14:15:00,159.539993,159.829803,159.539993,159.660003,930200.0
1662128400,0,2022-09-02 14:20:00,159.669998,160.089996,159.539993,159.925598,1255554.0
1662128700,0,2022-09-02 14:25:00,159.925003,160.169998,159.779998,160.100006,965603.0
1662129000,0,2022-09-02 14:30:00,160.100006,160.361999,160.059997,160.300003,1039694.0
1662129300,0,2022-09-02 14:35:00,160.300003,160.36,160.039993,160.054992,1029323.0
1662129600,0,2022-09-02 14:40:00,160.050003,160.281295,159.929992,159.969894,791810.0
1662129900,0,2022-09-02 14:45:00,159.960006,160.029998,159.779998,159.861297,592967.0
1662130200,0,2022-09-02 14:50:00,159.869995,159.970001,159.300003,159.320007,889128.0
1662130500,0,2022-09-02 14:55:00,159.309997,159.470001,158.979995,159.449996,1033872.0
1662130800,0,2022-09-02 15:00:00,159.449996,159.710006,159.339996,159.695007,892448.0
1662131100,0,2022-09-02 15:05:00,159.691894,159.8199,159.320007,159.449996,740091.0
1662131400,0,2022-09-02 15:10:00,159.460006,159.75,159.419998,159.731903,574573.0
1662131700,0,2022-09-02 15:15:00,159.735,159.889999,159.494995,159.854995,743868.0
1662132000,0,2022-09-02 15:20:00,159.854995,159.940002,159.759994,159.851104,512141.0
1662132300,0,2022-09-02 15:25:00,159.850006,159.990005,159.699996,159.929992,694752.0
1662132600,0,2022-09-02 15:30:00,159.920196,160.119995,159.729995,159.929992,723806.0
1662132900,0,2022-09-02 15:35:00,159.940002,160.059997,159.830001,159.949996,436431.0
1662133200,0,2022-09-02 15:40:00,159.940093,159.964996,159.419998,159.589996,527988.0
1662133500,0,2022-09-02 15:45:00,159.595001,159.925003,159.520004,159.840103,597205.0
1662133800,0,2022-09-02 15:50:00,159.850006,159.979995,159.779998,159.917404,398860.0
1662134100,0,2022-09-02 15:55:00,159.910995,159.979904,159.699996,159.774993,418858.0
1662134400,0,2022-09-02 16:00:00,159.779998,159.899993,159.600006,159.725006,533957.0
1662134700,0,2022-09-02 16:05:00,159.720001,159.720001,159.482696,159.589996,323006.0
1662135000,0,2022-09-02 16:10:00,159.589996,159.699996,159.429992,159.61,473100.0
1662135300,0,2022-09-02 16:15:00,159.600006,159.61,159.160003,159.169998,520666.0
1662135600,0,2022-09-02 16:20:00,159.160003,159.259994,158.539993,158.863693,929053.0
1662135900,0,2022-09-02 16:25:00,158.820007,158.86,158.580001,158.639999,607970.0
1662136200,0,2022-09-02 16:30:00,158.630004,158.839996,158.210006,158.494995,1140674.0
1662136500,0,2022-09-02 16:35:00,158.479995,158.550003,157.949996,158.100006,747538.0
1662136800,0,2022-09-02 16:40:00,158.119995,158.198196,157.75,157.764999,730405.0
1662137100,0,2022-09-02 16:45:00,157.759994,157.889999,157.509994,157.735,664192.0
1662137400,0,2022-09-02 16:50:00,157.720001,157.75,157.199996,157.639999,953518.0
1662137700,0,2022-09-02 16:55:00,157.630004,157.819107,157.479995,157.729995,740053.0
1662138000,0,2022-09-02 17:00:00,157.723297,157.723297,156.789993,157.199996,968958.0
1662138300,0,2022-09-02 17:05:00,157.199996,157.270004,156.869995,157.039901,638113.0
1662138600,0,2022-09-02 17:10:00,157.039993,157.190002,156.789993,157.029998,717343.0
1662138900,0,2022-09-02 17:15:00,157.039993,157.449996,156.800003,157.229995,856978.0
1662139200,0,2022-09-02 17:20:00,157.220001,157.229995,156.309997,156.399993,1087949.0
1662139500,0,2022-09-02 17:25:00,156.399993,156.485,156.270004,156.399993,697244.0
1662139800,0,2022-09-02 17:30:00,156.389999,156.559997,156.179992,156.229995,678432.0
1662140100,0,2022-09-02 17:35:00,156.220001,156.61,156.089996,156.330001,786996.0
1662140400,0,2022-09-02 17:40:00,156.321395,156.599105,156.25,156.505004,604056.0
1662140700,0,2022-09-02 17:45:00,156.490005,156.785003,156.050003,156.085006,833355.0
1662141000,0,2022-09-02 17:50:00,156.080001,156.139007,155.789993,155.919998,885049.0
1662141300,0,2022-09-02 17:55:00,155.919998,155.950103,155.6501,155.679992,689964.0
1662141600,0,2022-09-02 18:00:00,155.690002,156.050003,155.649993,155.924301,887373.0
1662141900,0,2022-09-02 18:05:00,155.928604,156.080001,155.684997,155.982604,676012.0
1662142200,0,2022-09-02 18:10:00,155.990005,156.130004,155.789993,156.0,537221.0
1662142500,0,2022-09-02 18:15:00,156.0,156.160003,155.850006,156.030899,596936.0
1662142800,0,2022-09-02 18:20:00,156.039993,156.183395,155.960006,156.077804,525328.0
1662143100,0,2022-09-02 18:25:00,156.074996,156.550003,156.009994,156.460006,669022.0
1662143400,0,2022-09-02 18:30:00,156.485,156.485,156.190002,156.270004,581883.0
1662143700,0,2022-09-02 18:35:00,156.279998,156.559997,156.119995,156.470001,591369.0
1662144000,0,2022-09-02 18:40:00,156.479995,156.565002,156.259994,156.470703,412587.0
1662144300,0,2022-09-02 18:45:00,156.479995,156.509994,156.220001,156.288803,403610.0
1662144600,0,2022-09-02 18:50:00,156.279998,156.404998,156.190002,156.210006,394902.0
1662144900,0,2022-09-02 18:55:00,156.201705,156.210006,155.869995,155.960006,579037.0
1662145200,0,2022-09-02 19:00:00,155.959503,156.509994,155.899993,156.369995,678565.0
1662145500,0,2022-09-02 19:05:00,156.36,156.505004,156.139999,156.139999,569657.0
1662145800,0,2022-09-02 19:10:00,156.169998,156.309997,155.979995,156.119995,725121.0
1662146100,0,2022-09-02 19:15:00,156.130004,156.25,155.919998,156.080001,819181.0
1662146400,0,2022-09-02 19:20:00,156.070007,156.309997,155.539993,155.600006,1229140.0
1662146700,0,2022-09-02 19:25:00,155.589996,155.970001,155.5,155.889999,918656.0
1662147000,0,2022-09-02 19:30:00,155.880004,155.880004,155.5,155.520004,885195.0
1662147300,0,2022-09-02 19:35:00,155.509994,155.520004,155.059997,155.268997,1338033.0
1662147600,0,2022-09-02 19:40:00,155.260101,155.330001,154.981002,155.0,1184848.0
1662147900,0,2022-09-02 19:45:00,154.994995,155.489898,154.964996,155.430999,1652715.0
1662148200,0,2022-09-02 19:50:00,155.419998,155.820007,155.309997,155.815002,1439288.0
1662148500,0,2022-09-02 19:55:00,155.809997,156.0,155.395004,155.850006,2702821.0
1662471000,0,2022-09-06 13:30:00,156.470001,157.089996,156.149993,156.419998,3712870.0
1662471300,0,2022-09-06 13:35:00,156.429992,156.720001,155.949905,156.0802,1344230.0
1662471600,0,2022-09-06 13:40:00,156.089996,156.210006,155.710006,156.006805,1271395.0
1662471900,0,2022-09-06 13:45:00,156.029998,156.169998,155.5,155.529998,1323787.0
1662472200,0,2022-09-06 13:50:00,155.550003,155.619995,155.25,155.320999,1192698.0
1662472500,0,2022-09-06 13:55:00,155.320007,155.369995,155.059997,155.259902,1178157.0
1662472800,0,2022-09-06 14:00:00,155.259994,155.300003,154.160003,154.451705,2082650.0
1662473100,0,2022-09-06 14:05:00,154.440002,154.550003,154.020004,154.11,1107505.0
1662473400,0,2022-09-06 14:10:00,154.119995,154.225204,153.690002,154.145004,1536974.0
1662473700,0,2022-09-06 14:15:00,154.149993,154.289993,153.919998,154.270004,1052164.0
1662474000,0,2022-09-06 14:20:00,154.259994,154.342697,153.839996,154.070007,931804.0
1662474300,0,2022-09-06 14:25:00,154.089996,154.809997,153.940002,154.710006,1240642.0
1662474600,0,2022-09-06 14:30:00,154.720794,154.720794,154.479995,154.692504,726079.0
1662474900,0,2022-09-06 14:35:00,154.699996,155.289993,154.529998,155.169998,1164373.0
1662475200,0,2022-09-06 14:40:00,155.175003,155.699996,155.128997,155.550003,1317363.0
1662475500,0,2022-09-06 14:45:00,155.550003,155.690002,155.330001,155.429901,787160.0
1662475800,0,2022-09-06 14:50:00,155.429992,156.145004,155.399993,155.930206,1134788.0
1662476100,0,2022-09-06 14:55:00,155.940002,156.440002,155.910003,156.119995,973841.0
1662476400,0,2022-09-06 15:00:00,156.112899,156.149993,155.729995,155.820007,889095.0
1662476700,0,2022-09-06 15:05:00,155.824996,156.529998,155.699996,156.289993,973188.0
1662477000,0,2022-09-06 15:10:00,156.285003,156.339996,155.86,155.970001,695138.0
1662477300,0,2022-09-06 15:15:00,155.979995,156.039993,155.660003,155.710006,714500.0
1662477600,0,2022-09-06 15:20:00,155.700103,156.059997,155.570907,155.990005,777032.0
1662477900,0,2022-09-06 15:25:00,155.990005,156.160003,155.481002,155.589996,737747.0
1662478200,0,2022-09-06 15:30:00,155.580001,156.350006,155.479995,155.990005,855239.0
1662478500,0,2022-09-06 15:35:00,156.0,156.11,155.570007,155.759994,741293.0
1662478800,0,2022-09-06 15:40:00,155.759994,156.458297,155.720001,156.050003,891109.0
1662479100,0,2022-09-06 15:45:00,156.065002,156.220001,155.720001,155.764999,487575.0
1662479400,0,2022-09-06 15:50:00,155.759994,156.199996,155.690002,156.050292,501307.0
1662479700,0,2022-09-06 15:55:00,156.0625,156.279403,155.975006,156.073806,462919.0
1662480000,0,2022-09-06 16:00:00,156.080001,156.270004,155.929992,156.080001,530638.0
1662480300,0,2022-09-06 16:05:00,156.070007,156.270004,155.449996,155.538696,782714.0
1662480600,0,2022-09-06 16:10:00,155.544998,155.654998,155.429992,155.520004,526723.0
1662480900,0,2022-09-06 16:15:00,155.520004,155.559997,155.089996,155.115005,714827.0
1662481200,0,2022-09-06 16:20:00,155.11,155.229995,154.809997,154.899993,751735.0
1662481500,0,2022-09-06 16:25:00,154.899993,155.059997,154.639999,154.890106,752004.0
1662481800,0,2022-09-06 16:30:00,154.899993,155.080001,154.899993,154.969894,517662.0
1662482100,0,2022-09-06 16:35:00,154.964996,155.11,154.839996,154.911895,572750.0
1662482400,0,2022-09-06 16:40:00,154.919998,155.309997,154.669998,155.279998,682550.0
1662482700,0,2022-09-06 16:45:00,155.279998,155.329895,155.020004,155.11,542517.0
1662483000,0,2022-09-06 16:50:00,155.119995,155.279998,154.880004,155.235,477287.0
1662483300,0,2022-09-06 16:55:00,155.229995,155.414993,155.080001,155.214996,481041.0
1662483600,0,2022-09-06 17:00:00,155.205398,155.270004,154.869995,154.945007,429762.0
1662483900,0,2022-09-06 17:05:00,154.945007,154.952102,154.259994,154.270004,674149.0
1662484200,0,2022-09-06 17:10:00,154.285003,154.419998,154.100006,154.210006,983886.0
1662484500,0,2022-09-06 17:15:00,154.199996,154.375,154.089996,154.3208,508417.0
1662484800,0,2022-09-06 17:20:00,154.320007,154.429992,154.240005,154.339996,501409.0
1662485100,0,2022-09-06 17:25:00,154.339996,154.400802,154.199996,154.201004,390683.0
1662485400,0,2022-09-06 17:30:00,154.220001,154.679992,154.130004,154.510894,624838.0
1662485700,0,2022-09-06 17:35:00,154.509994,154.642501,154.339996,154.589996,406407.0
1662486000,0,2022-09-06 17:40:00,154.570007,154.580001,154.179992,154.380004,385018.0
1662486300,0,2022-09-06 17:45:00,154.389999,154.600006,154.169998,154.190002,475404.0
1662486600,0,2022-09-06 17:50:00,154.179992,154.25,153.904006,154.085006,655792.0
1662486900,0,2022-09-06 17:55:00,154.073501,154.539993,154.073501,154.5,542957.0
1662487200,0,2022-09-06 18:00:00,154.5,154.740005,154.389999,154.529205,653322.0
1662487500,0,2022-09-06 18:05:00,154.521392,154.660003,154.380004,154.600006,481507.0
1662487800,0,2022-09-06 18:10:00,154.589996,155.119995,154.589996,154.975006,890722.0
1662488100,0,2022-09-06 18:15:00,154.970001,155.0708,154.813201,154.929992,480829.0
1662488400,0,2022-09-06 18:20:00,154.940002,155.020004,154.789993,154.940002,382624.0
1662488700,0,2022-09-06 18:25:00,154.940002,155.0,154.699996,154.809997,404210.0
1662489000,0,2022-09-06 18:30:00,154.809997,154.910003,154.449996,154.565002,539674.0
1662489300,0,2022-09-06 18:35:00,154.559997,154.820007,154.399993,154.639999,415448.0
1662489600,0,2022-09-06 18:40:00,154.639999,154.660003,154.339996,154.404998,471305.0
1662489900,0,2022-09-06 18:45:00,154.399993,154.570007,154.240005,154.529998,374275.0
1662490200,0,2022-09-06 18:50:00,154.530807,154.548004,154.199996,154.449996,432597.0
1662490500,0,2022-09-06 18:55:00,154.460006,154.639999,154.210006,154.330001,520914.0
1662490800,0,2022-09-06 19:00:00,154.330001,154.479995,154.081604,154.240005,512247.0
1662491100,0,2022-09-06 19:05:00,154.240005,154.660003,154.175003,154.649993,626627.0
1662491400,0,2022-09-06 19:10:00,154.639999,154.910003,154.520004,154.779998,703154.0
1662491700,0,2022-09-06 19:15:00,154.770004,155.100006,154.710006,154.755004,747388.0
1662492000,0,2022-09-06 19:20:00,154.764999,154.845001,154.410003,154.663406,946988.0
1662492300,0,2022-09-06 19:25:00,154.669998,154.761093,154.529998,154.550003,674335.0
1662492600,0,2022-09-06 19:30:00,154.559997,154.574996,153.990005,154.218093,1011948.0
1662492900,0,2022-09-06 19:35:00,154.214996,154.339996,154.009994,154.059997,723781.0
1662493200,0,2022-09-06 19:40:00,154.054992,154.669998,154.020004,154.580001,978066.0
1662493500,0,2022-09-06 19:45:00,154.589996,154.669998,154.205001,154.479995,1167108.0
1662493800,0,2022-09-06 19:50:00,154.460006,154.470001,154.039993,154.330001,1612831.0
1662494100,0,2022-09-06 19:55:00,154.330001,154.649993,154.009994,154.529998,3698082.0
1662557400,0,2022-09-07 13:30:00,155.0,155.679992,154.830001,155.259994,4208307.0
1662557700,0,2022-09-07 13:35:00,155.259994,155.75,155.100006,155.600006,1805008.0
1662558000,0,2022-09-07 13:40:00,155.61,155.916198,155.139999,155.440002,1717016.0
1662558300,0,2022-09-07 13:45:00,155.429992,155.789993,155.4001,155.649993,1224523.0
1662558600,0,2022-09-07 13:50:00,155.649993,155.720001,155.171005,155.440002,1301044.0
1662558900,0,2022-09-07 13:55:00,155.429992,155.740005,155.210006,155.309997,975731.0
1662559200,0,2022-09-07 14:00:00,155.304992,155.399993,154.9001,155.309906,1110344.0
1662559500,0,2022-09-07 14:05:00,155.320007,155.458999,154.729598,154.978195,1119481.0
1662559800,0,2022-09-07 14:10:00,154.970001,155.089996,154.61,154.664993,1018171.0
1662560100,0,2022-09-07 14:15:00,154.675003,154.979995,154.520004,154.912506,1148851.0
1662560400,0,2022-09-07 14:20:00,154.910003,155.080001,154.605194,154.729995,724273.0
1662560700,0,2022-09-07 14:25:00,154.740005,154.877807,154.119995,154.570007,1902064.0
1662561000,0,2022-09-07 14:30:00,154.580001,155.029998,154.509994,154.5298,1115131.0
1662561300,0,2022-09-07 14:35:00,154.529998,154.770004,154.140106,154.330001,1090804.0
1662561600,0,2022-09-07 14:40:00,154.335006,154.350006,153.61,154.016403,2055553.0
1662561900,0,2022-09-07 14:45:00,154.000793,154.160003,153.8712,154.100006,908962.0
1662562200,0,2022-09-07 14:50:00,154.089996,154.350006,153.929992,154.139801,1142347.0
1662562500,0,2022-09-07 14:55:00,154.141006,154.309997,154.059997,154.119995,735701.0
1662562800,0,2022-09-07 15:00:00,154.119995,154.660003,153.899993,154.589996,919829.0
1662563100,0,2022-09-07 15:05:00,154.595001,155.0,154.529998,154.86,783162.0
1662563400,0,2022-09-07 15:10:00,154.86,155.259994,154.86,155.039993,1170534.0
1662563700,0,2022-09-07 15:15:00,155.044692,155.130004,154.889999,155.003402,517188.0
1662564000,0,2022-09-07 15:20:00,155.026199,155.115005,154.910003,154.970001,500561.0
1662564300,0,2022-09-07 15:25:00,154.975006,155.039993,154.850006,154.895004,442890.0
1662564600,0,2022-09-07 15:30:00,154.895004,155.119995,154.460006,154.540206,893561.0
1662564900,0,2022-09-07 15:35:00,154.550003,154.764999,154.539993,154.619995,567040.0
1662565200,0,2022-09-07 15:40:00,154.625,154.740005,154.410003,154.559997,546156.0
1662565500,0,2022-09-07 15:45:00,154.550003,154.845001,154.529998,154.779998,457894.0
1662565800,0,2022-09-07 15:50:00,154.770004,155.029998,154.759902,154.970001,567008.0
1662566100,0,2022-09-07 15:55:00,154.970001,155.050003,154.703292,154.75,481042.0
1662566400,0,2022-09-07 16:00:00,154.755004,154.919998,154.595001,154.660003,512345.0
1662566700,0,2022-09-07 16:05:00,154.660003,154.887298,154.520004,154.837799,576747.0
1662567000,0,2022-09-07 16:10:00,154.839996,154.910003,154.770004,154.800003,544716.0
1662567300,0,2022-09-07 16:15:00,154.804992,154.809997,154.460006,154.499099,557178.0
1662567600,0,2022-09-07 16:20:00,154.5,154.529495,154.235,154.350097,673717.0
1662567900,0,2022-09-07 16:25:00,154.350006,154.514999,154.294998,154.5,433822.0
1662568200,0,2022-09-07 16:30:00,154.490005,154.639999,154.330001,154.630096,506306.0
1662568500,0,2022-09-07 16:35:00,154.639999,154.966995,154.559997,154.941802,570733.0
1662568800,0,2022-09-07 16:40:00,154.949005,155.330001,154.889999,154.929992,1010623.0
1662569100,0,2022-09-07 16:45:00,154.929992,155.059997,154.850799,154.942306,556341.0
1662569400,0,2022-09-07 16:50:00,154.944595,155.009994,154.789993,154.912094,456169.0
1662569700,0,2022-09-07 16:55:00,154.910003,154.940002,154.669998,154.86,584119.0
1662570000,0,2022-09-07 17:00:00,154.854995,155.119995,154.779998,155.059997,837041.0
1662570300,0,2022-09-07 17:05:00,155.050003,155.199996,155.0,155.129898,941952.0
1662570600,0,2022-09-07 17:10:00,155.131698,155.190002,154.940002,155.059997,765379.0
1662570900,0,2022-09-07 17:15:00,155.059997,155.149993,154.779998,154.868606,811264.0
1662571200,0,2022-09-07 17:20:00,154.86,155.048904,154.727493,154.858093,668008.0
1662571500,0,2022-09-07 17:25:00,154.856704,154.869995,154.550003,154.613098,631718.0
1662571800,0,2022-09-07 17:30:00,154.619995,154.949996,154.61,154.929992,764607.0
1662572100,0,2022-09-07 17:35:00,154.925003,155.190002,154.880004,155.109802,854127.0
1662572400,0,2022-09-07 17:40:00,155.100006,155.559997,155.050003,155.549896,1083283.0
1662572700,0,2022-09-07 17:45:00,155.544998,155.710006,155.289993,155.464996,1386378.0
1662573000,0,2022-09-07 17:50:00,155.470001,155.589996,155.339904,155.550003,819903.0
1662573300,0,2022-09-07 17:55:00,155.554992,155.570007,155.279998,155.550003,771104.0
1662573600,0,2022-09-07 18:00:00,155.550003,156.220001,155.470001,156.195007,1795767.0
1662573900,0,2022-09-07 18:05:00,156.191406,156.210006,155.710006,155.759994,1277084.0
1662574200,0,2022-09-07 18:10:00,155.770004,155.770004,155.529998,155.539993,981442.0
1662574500,0,2022-09-07 18:15:00,155.539993,155.616897,155.164993,155.180099,1036625.0
1662574800,0,2022-09-07 18:20:00,155.199996,155.380004,155.190002,155.358993,778400.0
1662575100,0,2022-09-07 18:25:00,155.354995,155.649993,155.300003,155.639297,830657.0
1662575400,0,2022-09-07 18:30:00,155.639999,155.710006,154.75,155.210098,2819309.0
1662575700,0,2022-09-07 18:35:00,155.199996,155.559997,155.11,155.350006,1184815.0
1662576000,0,2022-09-07 18:40:00,155.330001,155.589996,155.270904,155.300003,1065178.0
1662576300,0,2022-09-07 18:45:00,155.300003,155.649993,155.300003,155.625,911534.0
1662576600,0,2022-09-07 18:50:00,155.625,155.809997,155.440002,155.800094,1159898.0
1662576900,0,2022-09-07 18:55:00,155.809997,155.869995,155.649993,155.744995,1017304.0
1662577200,0,2022-09-07 19:00:00,155.740005,155.940002,155.660003,155.910003,1024511.0
1662577500,0,2022-09-07 19:05:00,155.910003,156.330001,155.809997,156.320007,1283910.0
1662577800,0,2022-09-07 19:10:00,156.309997,156.369995,156.100006,156.350006,1054327.0
1662578100,0,2022-09-07 19:15:00,156.345794,156.479995,156.190002,156.280593,1040157.0
1662578400,0,2022-09-07 19:20:00,156.279998,156.440002,156.225006,156.380004,744938.0
1662578700,0,2022-09-07 19:25:00,156.381103,156.669998,156.350006,156.607406,1138658.0
1662579000,0,2022-09-07 19:30:00,156.600006,156.630004,156.279998,156.350006,1010368.0
1662579300,0,2022-09-07 19:35:00,156.350006,156.369995,156.070007,156.264999,966308.0
1662579600,0,2022-09-07 19:40:00,156.259994,156.335006,156.059997,156.190002,947493.0
1662579900,0,2022-09-07 19:45:00,156.190002,156.470001,156.100006,156.36,1080923.0
1662580200,0,2022-09-07 19:50:00,156.36,156.369995,156.039993,156.160003,1369329.0
1662580500,0,2022-09-07 19:55:00,156.1604,156.1604,155.809997,155.919998,2239168.0
1662643800,0,2022-09-08 13:30:00,154.639999,155.11,154.389999,154.399597,4175025.0
1662644100,0,2022-09-08 13:35:00,154.5,155.020004,154.429992,154.830001,1660490.0
1662644400,0,2022-09-08 13:40:00,154.714996,155.25,154.660003,155.179992,1596995.0
1662644700,0,2022-09-08 13:45:00,155.25,155.524993,154.919998,155.380004,1579694.0
1662645000,0,2022-09-08 13:50:00,155.25,155.595993,155.130996,155.559997,3657642.0
1662645300,0,2022-09-08 13:55:00,155.5,155.839996,155.229995,155.389999,1256176.0
1662645600,0,2022-09-08 14:00:00,155.399993,155.429992,154.580001,154.720001,1310907.0
1662645900,0,2022-09-08 14:05:00,154.710006,155.080001,154.639999,154.880004,935765.0
1662646200,0,2022-09-08 14:10:00,154.869995,155.130004,154.369995,154.579803,1347061.0
1662646500,0,2022-09-08 14:15:00,154.570007,155.130004,154.371597,155.089996,1306937.0
1662646800,0,2022-09-08 14:20:00,155.089996,155.279998,154.720001,154.767303,971136.0
1662647100,0,2022-09-08 14:25:00,154.770004,154.964996,154.720001,154.919998,625677.0
1662647400,0,2022-09-08 14:30:00,154.910003,155.190002,154.700195,155.145004,923998.0
1662647700,0,2022-09-08 14:35:00,155.139999,155.630004,155.0,155.5475,1123060.0
1662648000,0,2022-09-08 14:40:00,155.557601,155.699996,155.350006,155.675003,863078.0
1662648300,0,2022-09-08 14:45:00,155.679992,155.75,155.375,155.375,987556.0
1662648600,0,2022-09-08 14:50:00,155.369995,155.520004,155.201004,155.380203,672521.0
1662648900,0,2022-09-08 14:55:00,155.354995,155.796096,155.329101,155.759994,691594.0
1662649200,0,2022-09-08 15:00:00,155.759994,156.1371,155.759994,156.023406,1119340.0
1662649500,0,2022-09-08 15:05:00,156.020004,156.259994,155.979995,156.181198,659597.0
1662649800,0,2022-09-08 15:10:00,156.175003,156.210006,155.920104,156.139999,767343.0
1662650100,0,2022-09-08 15:15:00,156.149993,156.25,155.955001,156.179992,525533.0
1662650400,0,2022-09-08 15:20:00,156.190002,156.279998,156.091003,156.184692,564000.0
1662650700,0,2022-09-08 15:25:00,156.179992,156.199905,155.919998,155.990005,548132.0
1662651000,0,2022-09-08 15:30:00,155.985,156.162002,155.910003,156.110504,552898.0
1662651300,0,2022-09-08 15:35:00,156.085006,156.139999,155.649993,155.679992,731358.0
1662651600,0,2022-09-08 15:40:00,155.673492,155.770004,155.580001,155.690002,741309.0
1662651900,0,2022-09-08 15:45:00,155.679992,155.789993,155.470001,155.559997,498202.0
1662652200,0,2022-09-08 15:50:00,155.559997,155.787994,155.380004,155.755004,632431.0
1662652500,0,2022-09-08 15:55:00,155.673599,155.720001,155.514999,155.520004,460906.0
1662652800,0,2022-09-08 16:00:00,155.529998,155.675003,154.580001,154.580001,1185701.0
1662653100,0,2022-09-08 16:05:00,154.585006,154.639999,153.550003,153.880004,2010939.0
1662653400,0,2022-09-08 16:10:00,153.869995,153.897705,153.330001,153.389999,1656403.0
1662653700,0,2022-09-08 16:15:00,153.380004,153.470001,152.919998,153.019897,1528504.0
1662654000,0,2022-09-08 16:20:00,153.009994,153.139999,152.679992,152.990005,1484299.0
1662654300,0,2022-09-08 16:25:00,152.960998,153.229995,152.949996,153.119903,776049.0
1662654600,0,2022-09-08 16:30:00,153.130004,153.544998,153.130004,153.400802,997079.0
1662654900,0,2022-09-08 16:35:00,153.410003,153.509506,153.149993,153.160003,809963.0
1662655200,0,2022-09-08 16:40:00,153.160202,153.729202,153.059997,153.585998,1201644.0
1662655500,0,2022-09-08 16:45:00,153.585006,153.619995,153.210006,153.289993,816884.0
1662655800,0,2022-09-08 16:50:00,153.289993,153.630004,153.11,153.209197,1066892.0
1662656100,0,2022-09-08 16:55:00,153.210006,153.289993,152.979995,153.182006,963295.0
1662656400,0,2022-09-08 17:00:00,153.190002,153.320007,152.800003,152.878997,897432.0
1662656700,0,2022-09-08 17:05:00,152.869995,153.029998,152.695007,152.970001,885040.0
1662657000,0,2022-09-08 17:10:00,152.970596,153.679992,152.970001,153.649993,1104970.0
1662657300,0,2022-09-08 17:15:00,153.669998,153.8591,153.619995,153.820007,745188.0
1662657600,0,2022-09-08 17:20:00,153.820007,153.895004,153.660003,153.770004,646486.0
1662657900,0,2022-09-08 17:25:00,153.764999,154.020004,153.529998,153.733505,829718.0
1662658200,0,2022-09-08 17:30:00,153.740005,153.880004,153.419998,153.669998,588847.0
1662658500,0,2022-09-08 17:35:00,153.669998,154.070007,153.589996,153.869995,957878.0
1662658800,0,2022-09-08 17:40:00,153.860198,154.11,153.815002,154.009994,710767.0
1662659100,0,2022-09-08 17:45:00,154.009994,154.105606,153.910003,154.069107,571586.0
1662659400,0,2022-09-08 17:50:00,154.059997,154.080001,153.75,153.809997,472167.0
1662659700,0,2022-09-08 17:55:00,153.800003,153.8208,153.229995,153.550003,1073039.0
1662660000,0,2022-09-08 18:00:00,153.550003,153.729995,153.479995,153.699996,533108.0
1662660300,0,2022-09-08 18:05:00,153.720001,153.844406,153.479995,153.634994,446763.0
1662660600,0,2022-09-08 18:10:00,153.639999,153.809997,153.5,153.520004,466752.0
1662660900,0,2022-09-08 18:15:00,153.510696,153.830001,153.369995,153.770004,548222.0
1662661200,0,2022-09-08 18:20:00,153.759994,153.879898,153.649993,153.740005,505662.0
1662661500,0,2022-09-08 18:25:00,153.744995,153.899993,153.660003,153.789993,467926.0
1662661800,0,2022-09-08 18:30:00,153.800003,154.210006,153.740005,154.154998,712479.0
1662662100,0,2022-09-08 18:35:00,154.154998,154.410003,154.059997,154.330001,639879.0
1662662400,0,2022-09-08 18:40:00,154.328903,154.409896,153.710006,154.089996,788301.0
1662662700,0,2022-09-08 18:45:00,154.080001,154.164993,153.850006,153.979995,492413.0
1662663000,0,2022-09-08 18:50:00,153.970001,154.139999,153.824996,154.130004,604277.0
1662663300,0,2022-09-08 18:55:00,154.0289,154.050003,153.710006,153.800003,591155.0
1662663600,0,2022-09-08 19:00:00,153.809997,154.020004,153.479995,153.682601,767181.0
1662663900,0,2022-09-08 19:05:00,153.675003,153.86,153.600006,153.634994,569998.0
1662664200,0,2022-09-08 19:10:00,153.619903,154.050003,153.550003,154.0,927979.0
1662664500,0,2022-09-08 19:15:00,153.994995,154.149993,153.910003,154.039703,784263.0
1662664800,0,2022-09-08 19:20:00,154.029998,154.119995,153.910003,154.080001,658473.0
1662665100,0,2022-09-08 19:25:00,154.080001,154.164993,153.949996,154.11,668101.0
1662665400,0,2022-09-08 19:30:00,154.108505,154.36,153.919998,154.007293,850786.0
1662665700,0,2022-09-08 19:35:00,154.000106,154.0587,153.889999,153.979995,548271.0
1662666000,0,2022-09-08 19:40:00,153.985,154.039993,153.630004,153.699996,741828.0
1662666300,0,2022-09-08 19:45:00,153.690002,154.095001,153.680099,153.880004,953181.0
1662666600,0,2022-09-08 19:50:00,153.889999,154.380004,153.869995,154.25,1854800.0
1662666900,0,2022-09-08 19:55:00,154.25,154.470001,154.100006,154.470001,3365837.0
1662730200,0,2022-09-09 13:30:00,155.470001,155.580001,154.919998,154.990005,3802356.0
1662730500,0,2022-09-09 13:35:00,155.020004,155.550003,154.930694,155.289993,1566382.0
1662730800,0,2022-09-09 13:40:00,155.300003,155.429992,154.810104,154.899993,1125884.0
1662731100,0,2022-09-09 13:45:00,154.910003,155.490005,154.75,155.350006,3551609.0
1662731400,0,2022-09-09 13:50:00,155.350006,155.919998,155.279998,155.800003,1519114.0
1662731700,0,2022-09-09 13:55:00,155.800003,156.080001,155.470993,156.080001,1430135.0
1662732000,0,2022-09-09 14:00:00,156.070007,156.429992,155.910003,156.259994,1396044.0
1662732300,0,2022-09-09 14:05:00,156.259994,156.369995,156.070007,156.210006,872872.0
1662732600,0,2022-09-09 14:10:00,156.205001,156.240005,155.945007,156.169998,990587.0
1662732900,0,2022-09-09 14:15:00,156.160003,156.61,156.100006,156.2901,1241605.0
1662733200,0,2022-09-09 14:20:00,156.298294,156.486297,156.070007,156.125,981990.0
1662733500,0,2022-09-09 14:25:00,156.120101,156.475006,155.979995,156.440002,979441.0
1662733800,0,2022-09-09 14:30:00,156.442794,156.464996,156.220001,156.339996,755291.0
1662734100,0,2022-09-09 14:35:00,156.339996,156.422805,156.220001,156.380004,850048.0
1662734400,0,2022-09-09 14:40:00,156.384994,156.690002,156.330001,156.669998,917396.0
1662734700,0,2022-09-09 14:45:00,156.670898,156.839996,156.565002,156.789993,844588.0
1662735000,0,2022-09-09 14:50:00,156.770004,156.839996,156.580001,156.580001,699820.0
1662735300,0,2022-09-09 14:55:00,156.585006,156.690002,156.470001,156.645004,593478.0
1662735600,0,2022-09-09 15:00:00,156.649993,156.759994,156.464996,156.720001,780008.0
1662735900,0,2022-09-09 15:05:00,156.725006,156.86,156.598693,156.630004,650894.0
1662736200,0,2022-09-09 15:10:00,156.630004,156.770004,156.520004,156.750503,516872.0
1662736500,0,2022-09-09 15:15:00,156.755004,156.929992,156.539993,156.580001,656744.0
1662736800,0,2022-09-09 15:20:00,156.570007,156.735,156.509994,156.720001,577498.0
1662737100,0,2022-09-09 15:25:00,156.729995,156.964996,156.675003,156.960006,538928.0
1662737400,0,2022-09-09 15:30:00,156.949996,157.169998,156.779998,156.990005,906914.0
1662737700,0,2022-09-09 15:35:00,156.985,157.130004,156.919998,157.095001,463335.0
1662738000,0,2022-09-09 15:40:00,157.100006,157.179992,156.899993,156.970001,642513.0
1662738300,0,2022-09-09 15:45:00,156.975006,157.070007,156.919998,156.994995,607207.0
1662738600,0,2022-09-09 15:50:00,157.0,157.050003,156.699996,156.759994,548518.0
1662738900,0,2022-09-09 15:55:00,156.759994,156.869995,156.690002,156.850006,408305.0
1662739200,0,2022-09-09 16:00:00,156.86,156.939697,156.410003,156.440002,826344.0
1662739500,0,2022-09-09 16:05:00,156.439895,156.669998,156.410003,156.654998,466741.0
1662739800,0,2022-09-09 16:10:00,156.649993,156.699996,156.505004,156.580001,398843.0
1662740100,0,2022-09-09 16:15:00,156.580001,156.584304,156.229995,156.449996,774724.0
1662740400,0,2022-09-09 16:20:00,156.464996,156.470001,156.089996,156.179992,671235.0
1662740700,0,2022-09-09 16:25:00,156.160003,156.339996,156.1035,156.279907,424165.0
1662741000,0,2022-09-09 16:30:00,156.279998,156.399993,156.145004,156.320007,399716.0
1662741300,0,2022-09-09 16:35:00,156.320007,156.580001,156.270004,156.420104,591185.0
1662741600,0,2022-09-09 16:40:00,156.440002,156.570007,156.350006,156.404998,405924.0
1662741900,0,2022-09-09 16:45:00,156.404998,156.679992,156.279998,156.639999,470323.0
1662742200,0,2022-09-09 16:50:00,156.654998,156.729995,156.600006,156.679992,399923.0
1662742500,0,2022-09-09 16:55:00,156.679992,156.869995,156.639999,156.854995,400059.0
1662742800,0,2022-09-09 17:00:00,156.854995,156.919998,156.699996,156.919006,498050.0
1662743100,0,2022-09-09 17:05:00,156.919998,156.979995,156.809997,156.951293,497044.0
1662743400,0,2022-09-09 17:10:00,156.955001,157.080001,156.869995,157.024993,617312.0
1662743700,0,2022-09-09 17:15:00,157.029998,157.167602,156.994995,157.070007,450569.0
1662744000,0,2022-09-09 17:20:00,157.077804,157.160003,156.960006,157.089996,385856.0
1662744300,0,2022-09-09 17:25:00,157.080093,157.157196,157.050003,157.059997,307160.0
1662744600,0,2022-09-09 17:30:00,157.059204,157.259994,157.054992,157.179306,417030.0
1662744900,0,2022-09-09 17:35:00,157.169998,157.339996,157.160003,157.270004,451738.0
1662745200,0,2022-09-09 17:40:00,157.270004,157.289001,157.020004,157.039993,433570.0
1662745500,0,2022-09-09 17:45:00,157.039993,157.118804,156.919998,157.050003,456519.0
1662745800,0,2022-09-09 17:50:00,157.050003,157.070007,156.919998,157.0,366537.0
1662746100,0,2022-09-09 17:55:00,156.994995,157.100006,156.949996,157.080001,381457.0
1662746400,0,2022-09-09 18:00:00,157.074996,157.074996,156.779998,156.830001,514733.0
1662746700,0,2022-09-09 18:05:00,156.830902,157.070007,156.770004,157.0,390050.0
1662747000,0,2022-09-09 18:10:00,157.0,157.259994,156.919998,157.190704,477702.0
1662747300,0,2022-09-09 18:15:00,157.192199,157.279998,157.129898,157.259704,502500.0
1662747600,0,2022-09-09 18:20:00,157.259994,157.470001,157.240005,157.440093,498138.0
1662747900,0,2022-09-09 18:25:00,157.445007,157.509994,157.320007,157.505004,639324.0
1662748200,0,2022-09-09 18:30:00,157.509902,157.520004,157.184997,157.240005,659686.0
1662748500,0,2022-09-09 18:35:00,157.244995,157.279998,157.070007,157.190002,488133.0
1662748800,0,2022-09-09 18:40:00,157.179992,157.270004,157.070007,157.129898,430266.0
1662749100,0,2022-09-09 18:45:00,157.130004,157.217498,157.020004,157.059997,427382.0
1662749400,0,2022-09-09 18:50:00,157.061996,157.089996,156.901992,156.979995,383560.0
1662749700,0,2022-09-09 18:55:00,156.990005,157.184997,156.979995,157.160003,393755.0
1662750000,0,2022-09-09 19:00:00,157.160003,157.354995,157.050796,157.339996,530066.0
1662750300,0,2022-09-09 19:05:00,157.341094,157.440002,157.279998,157.350006,552950.0
1662750600,0,2022-09-09 19:10:00,157.354995,157.539993,157.309997,157.490005,639744.0
1662750900,0,2022-09-09 19:15:00,157.494995,157.550003,157.380004,157.509994,593517.0
1662751200,0,2022-09-09 19:20:00,157.514999,157.520004,157.300003,157.380706,622273.0
1662751500,0,2022-09-09 19:25:00,157.384994,157.475006,157.300003,157.425003,552691.0
1662751800,0,2022-09-09 19:30:00,157.429992,157.61,157.36,157.61,897433.0
1662752100,0,2022-09-09 19:35:00,157.61,157.649993,157.440002,157.539901,857483.0
1662752400,0,2022-09-09 19:40:00,157.529998,157.820007,157.489898,157.690002,1072143.0
1662752700,0,2022-09-09 19:45:00,157.684692,157.740005,157.460006,157.509994,1119958.0
1662753000,0,2022-09-09 19:50:00,157.509994,157.75,157.320007,157.587905,1536569.0
1662753300,0,2022-09-09 19:55:00,157.580001,157.589996,157.339996,157.350006,2490027.0
1662989400,0,2022-09-12 13:30:00,159.634201,160.369995,159.509994,160.330001,4839065.0
1662989700,0,2022-09-12 13:35:00,160.324996,160.550003,160.080001,160.330001,2520229.0
1662990000,0,2022-09-12 13:40:00,160.338897,160.720001,160.337402,160.61,2121435.0
1662990300,0,2022-09-12 13:45:00,160.61,160.86,160.380004,160.580001,1773157.0
1662990600,0,2022-09-12 13:50:00,160.580001,160.929992,160.270095,160.929992,2476962.0
1662990900,0,2022-09-12 13:55:00,160.925003,161.690002,160.910003,161.615005,2590213.0
1662991200,0,2022-09-12 14:00:00,161.615005,161.710006,161.399993,161.61,1697484.0
1662991500,0,2022-09-12 14:05:00,161.61,162.050003,161.419998,161.889999,1991916.0
1662991800,0,2022-09-12 14:10:00,161.880004,161.946792,161.5,161.559997,1584951.0
1662992100,0,2022-09-12 14:15:00,161.550003,161.990005,161.509994,161.919998,1424827.0
1662992400,0,2022-09-12 14:20:00,161.919998,161.942794,161.630004,161.839996,1026974.0
1662992700,0,2022-09-12 14:25:00,161.830001,161.86,161.514999,161.629898,1019960.0
1662993000,0,2022-09-12 14:30:00,161.619995,161.770004,161.509994,161.692504,909103.0
1662993300,0,2022-09-12 14:35:00,161.684997,161.850006,161.619995,161.659896,972792.0
1662993600,0,2022-09-12 14:40:00,161.660003,161.714996,161.210006,161.350006,1302386.0
1662993900,0,2022-09-12 14:45:00,161.339996,161.669998,161.289993,161.639999,891410.0
1662994200,0,2022-09-12 14:50:00,161.630004,161.660003,161.289993,161.425003,855600.0
1662994500,0,2022-09-12 14:55:00,161.429992,161.559997,161.220001,161.419998,868711.0
1662994800,0,2022-09-12 15:00:00,161.419998,161.630004,161.220001,161.5,1006039.0
1662995100,0,2022-09-12 15:05:00,161.5,161.720001,161.494995,161.660003,1010513.0
1662995400,0,2022-09-12 15:10:00,161.649993,161.975494,161.600006,161.970001,1255793.0
1662995700,0,2022-09-12 15:15:00,161.968505,162.339996,161.830001,162.210006,1690844.0
1662996000,0,2022-09-12 15:20:00,162.214996,162.600006,162.1109,162.595001,1284541.0
1662996300,0,2022-09-12 15:25:00,162.591995,162.664993,162.460006,162.645004,1210811.0
1662996600,0,2022-09-12 15:30:00,162.645004,162.889999,162.429992,162.7621,1239853.0
1662996900,0,2022-09-12 15:35:00,162.759994,162.774993,162.410003,162.595001,1300994.0
1662997200,0,2022-09-12 15:40:00,162.595001,162.740005,162.399993,162.5,956790.0
1662997500,0,2022-09-12 15:45:00,162.494995,162.615005,162.180099,162.304504,1230024.0
1662997800,0,2022-09-12 15:50:00,162.300003,162.320007,162.029998,162.160003,1204995.0
1662998100,0,2022-09-12 15:55:00,162.160003,162.169998,161.669998,161.895004,1361553.0
1662998400,0,2022-09-12 16:00:00,161.899993,161.990005,161.740005,161.820999,886745.0
1662998700,0,2022-09-12 16:05:00,161.815002,162.259994,161.809997,161.911102,1157965.0
1662999000,0,2022-09-12 16:10:00,161.910003,162.320007,161.729995,162.199996,963543.0
1662999300,0,2022-09-12 16:15:00,162.205001,162.490005,162.050003,162.339904,989510.0
1662999600,0,2022-09-12 16:20:00,162.343704,162.619995,162.240005,162.524993,850520.0
1662999900,0,2022-09-12 16:25:00,162.520004,162.660003,162.389999,162.600006,1679164.0
1663000200,0,2022-09-12 16:30:00,162.600006,162.779998,162.5,162.705001,806015.0
1663000500,0,2022-09-12 16:35:00,162.690002,162.839996,162.440002,162.837005,852051.0
1663000800,0,2022-09-12 16:40:00,162.830001,162.975006,162.734603,162.973693,751339.0
1663001100,0,2022-09-12 16:45:00,162.975006,163.100006,162.850006,162.990005,1376668.0
1663001400,0,2022-09-12 16:50:00,162.989898,163.074996,162.919998,163.0,686617.0
1663001700,0,2022-09-12 16:55:00,163.005004,163.139007,162.979995,163.089996,649120.0
1663002000,0,2022-09-12 17:00:00,163.089996,163.130004,162.729995,163.009994,948444.0
1663002300,0,2022-09-12 17:05:00,163.014999,163.330001,162.929992,163.304992,829551.0
1663002600,0,2022-09-12 17:10:00,163.300003,163.429992,163.25,163.324996,774125.0
1663002900,0,2022-09-12 17:15:00,163.330001,163.399993,163.210006,163.244995,612214.0
1663003200,0,2022-09-12 17:20:00,163.25,163.475006,163.199996,163.289993,716356.0
1663003500,0,2022-09-12 17:25:00,163.294998,163.649993,163.259994,163.6203,1075045.0
1663003800,0,2022-09-12 17:30:00,163.619995,163.899993,163.514999,163.893905,1177102.0
1663004100,0,2022-09-12 17:35:00,163.895004,163.919998,163.660003,163.75,1119037.0
1663004400,0,2022-09-12 17:40:00,163.743896,163.789993,163.580001,163.589904,848493.0
1663004700,0,2022-09-12 17:45:00,163.585006,163.820007,163.529998,163.75,765788.0
1663005000,0,2022-09-12 17:50:00,163.764007,164.259994,163.740005,164.220001,1254558.0
1663005300,0,2022-09-12 17:55:00,164.229904,164.236999,163.970001,164.130004,992454.0
1663005600,0,2022-09-12 18:00:00,164.134994,164.177703,163.880004,163.904998,2245839.0
1663005900,0,2022-09-12 18:05:00,163.899993,163.904998,163.669998,163.671203,947518.0
1663006200,0,2022-09-12 18:10:00,163.669998,164.020004,163.645004,164.009994,820401.0
1663006500,0,2022-09-12 18:15:00,164.009994,164.070007,163.539993,163.634994,1048441.0
1663006800,0,2022-09-12 18:20:00,163.639999,163.850006,163.429992,163.630004,924408.0
1663007100,0,2022-09-12 18:25:00,163.630004,163.699996,163.440002,163.470001,722240.0
1663007400,0,2022-09-12 18:30:00,163.460998,163.550003,163.279998,163.404998,844254.0
1663007700,0,2022-09-12 18:35:00,163.399993,163.740097,163.399993,163.699996,799263.0
1663008000,0,2022-09-12 18:40:00,163.720001,163.75,163.473999,163.550003,658981.0
1663008300,0,2022-09-12 18:45:00,163.550003,163.740005,163.490005,163.699996,632225.0
1663008600,0,2022-09-12 18:50:00,163.705001,163.75,163.509994,163.524993,563325.0
1663008900,0,2022-09-12 18:55:00,163.524993,163.720001,163.509994,163.570007,514182.0
1663009200,0,2022-09-12 19:00:00,163.578994,163.630004,163.419998,163.570007,508294.0
1663009500,0,2022-09-12 19:05:00,163.565002,163.949996,163.529998,163.899993,832443.0
1663009800,0,2022-09-12 19:10:00,163.910003,163.969894,163.509994,163.539993,813128.0
1663010100,0,2022-09-12 19:15:00,163.550003,163.559906,163.210006,163.300003,930078.0
1663010400,0,2022-09-12 19:20:00,163.300003,163.389999,163.130004,163.190002,999820.0
1663010700,0,2022-09-12 19:25:00,163.199996,163.468994,163.070098,163.324996,1150280.0
1663011000,0,2022-09-12 19:30:00,163.330001,163.539993,163.320007,163.429092,882894.0
1663011300,0,2022-09-12 19:35:00,163.419998,163.505004,163.285003,163.490005,850085.0
1663011600,0,2022-09-12 19:40:00,163.485,163.735,163.345001,163.695007,1109384.0
1663011900,0,2022-09-12 19:45:00,163.695007,163.695007,163.429992,163.539993,1341552.0
1663012200,0,2022-09-12 19:50:00,163.529998,163.559997,163.199996,163.269897,1826041.0
1663012500,0,2022-09-12 19:55:00,163.259994,163.520004,163.229995,163.440002,3440156.0
1663075800,0,2022-09-13 13:30:00,159.899993,160.539993,159.36,159.369995,8339319.0
1663076100,0,2022-09-13 13:35:00,159.0,159.460006,158.904998,159.36,3153592.0
1663076400,0,2022-09-13 13:40:00,159.25,159.634994,159.100006,159.430099,2054347.0
1663076700,0,2022-09-13 13:45:00,159.5,159.75,159.169998,159.449996,1837839.0
1663077000,0,2022-09-13 13:50:00,159.5,159.880004,158.869903,158.869903,2103427.0
1663077300,0,2022-09-13 13:55:00,158.839996,158.889999,158.259994,158.270095,1962057.0
1663077600,0,2022-09-13 14:00:00,158.279998,158.367904,157.815002,157.880004,2409972.0
1663077900,0,2022-09-13 14:05:00,157.869995,158.179992,157.809997,158.009994,1630776.0
1663078200,0,2022-09-13 14:10:00,158.0,158.119995,157.679992,157.830001,1488663.0
1663078500,0,2022-09-13 14:15:00,157.830001,158.199996,157.539993,158.020004,1546037.0
1663078800,0,2022-09-13 14:20:00,158.009994,158.029998,157.630004,157.708999,1054774.0
1663079100,0,2022-09-13 14:25:00,157.705001,157.970001,157.600006,157.820007,1200768.0
1663079400,0,2022-09-13 14:30:00,157.800003,158.039993,157.61,157.690002,1554880.0
1663079700,0,2022-09-13 14:35:00,157.699996,157.710006,157.350006,157.440002,1288210.0
1663080000,0,2022-09-13 14:40:00,157.440002,157.520004,157.190002,157.289993,1147250.0
1663080300,0,2022-09-13 14:45:00,157.279998,157.300003,156.910003,156.979904,1357747.0
1663080600,0,2022-09-13 14:50:00,156.972503,157.167297,156.839996,157.080001,1258028.0
1663080900,0,2022-09-13 14:55:00,157.070007,157.339996,157.050003,157.229995,1010373.0
1663081200,0,2022-09-13 15:00:00,157.220001,157.270004,156.910003,157.039993,920178.0
1663081500,0,2022-09-13 15:05:00,157.039993,157.160003,156.759994,156.960006,976746.0
1663081800,0,2022-09-13 15:10:00,156.955001,156.990005,156.619995,156.720001,979947.0
1663082100,0,2022-09-13 15:15:00,156.720001,156.890899,156.634994,156.75,838947.0
1663082400,0,2022-09-13 15:20:00,156.740005,156.86,156.309997,156.369995,1079014.0
1663082700,0,2022-09-13 15:25:00,156.369995,156.539993,156.25,156.459899,1319480.0
1663083000,0,2022-09-13 15:30:00,156.464996,156.649993,156.339996,156.554992,860159.0
1663083300,0,2022-09-13 15:35:00,156.559997,156.679992,156.431793,156.625,815467.0
1663083600,0,2022-09-13 15:40:00,156.619995,156.625,156.25,156.559997,1041168.0
1663083900,0,2022-09-13 15:45:00,156.559997,156.559997,156.270004,156.369995,926967.0
1663084200,0,2022-09-13 15:50:00,156.375,156.679992,156.361495,156.544998,789556.0
1663084500,0,2022-09-13 15:55:00,156.539993,156.639999,156.25,156.335006,878865.0
1663084800,0,2022-09-13 16:00:00,156.330001,156.554992,156.149993,156.490005,1312004.0
1663085100,0,2022-09-13 16:05:00,156.485,156.699996,156.330001,156.615005,882220.0
1663085400,0,2022-09-13 16:10:00,156.61,156.699996,156.470001,156.686004,767434.0
1663085700,0,2022-09-13 16:15:00,156.679992,156.759994,156.559997,156.580001,1014821.0
1663086000,0,2022-09-13 16:20:00,156.580001,156.639999,156.36,156.425506,822996.0
1663086300,0,2022-09-13 16:25:00,156.434997,156.449401,156.149993,156.2527,735741.0
1663086600,0,2022-09-13 16:30:00,156.25,156.5,156.190002,156.475006,719846.0
1663086900,0,2022-09-13 16:35:00,156.470001,156.699996,156.449996,156.619995,806973.0
1663087200,0,2022-09-13 16:40:00,156.620101,156.679992,156.449996,156.517898,552908.0
1663087500,0,2022-09-13 16:45:00,156.520004,156.570007,156.380004,156.559997,525132.0
1663087800,0,2022-09-13 16:50:00,156.550003,156.570007,156.380004,156.455001,625218.0
1663088100,0,2022-09-13 16:55:00,156.454406,156.475006,156.259994,156.309997,626023.0
1663088400,0,2022-09-13 17:00:00,156.300003,156.470001,155.919998,156.235,1605536.0
1663088700,0,2022-09-13 17:05:00,156.235,156.449996,156.020004,156.029998,1047951.0
1663089000,0,2022-09-13 17:10:00,156.039993,156.449996,156.0,156.375,937568.0
1663089300,0,2022-09-13 17:15:00,156.369995,156.5699,156.039993,156.089004,1211802.0
1663089600,0,2022-09-13 17:20:00,156.080001,156.5,156.059997,156.414993,748836.0
1663089900,0,2022-09-13 17:25:00,156.419906,156.600006,156.279998,156.509994,798146.0
1663090200,0,2022-09-13 17:30:00,156.520004,156.669998,156.339996,156.490005,968179.0
1663090500,0,2022-09-13 17:35:00,156.485,156.552001,156.149993,156.320007,779967.0
1663090800,0,2022-09-13 17:40:00,156.330001,156.380004,156.130004,156.154998,720131.0
1663091100,0,2022-09-13 17:45:00,156.154998,156.216094,156.080001,156.160003,618799.0
1663091400,0,2022-09-13 17:50:00,156.160003,156.210006,155.830001,155.880004,932158.0
1663091700,0,2022-09-13 17:55:00,155.884994,156.0,155.759994,155.785003,752485.0
1663092000,0,2022-09-13 18:00:00,155.781204,155.869995,155.460006,155.559997,1075623.0
1663092300,0,2022-09-13 18:05:00,155.559997,155.639999,155.460006,155.490005,748648.0
1663092600,0,2022-09-13 18:10:00,155.479995,155.639999,155.429992,155.615005,829843.0
1663092900,0,2022-09-13 18:15:00,155.610107,155.649993,155.460006,155.552597,794299.0
1663093200,0,2022-09-13 18:20:00,155.550003,155.630004,155.199996,155.210006,1026158.0
1663093500,0,2022-09-13 18:25:00,155.210098,155.300003,154.949996,155.054992,1480337.0
1663093800,0,2022-09-13 18:30:00,155.059997,155.139999,154.979995,155.090103,991713.0
1663094100,0,2022-09-13 18:35:00,155.089996,155.25,155.0,155.119995,1012697.0
1663094400,0,2022-09-13 18:40:00,155.123397,155.199996,155.039993,155.085006,765388.0
1663094700,0,2022-09-13 18:45:00,155.085006,155.115005,154.904998,154.920104,878643.0
1663095000,0,2022-09-13 18:50:00,154.925003,155.0,154.600006,154.625,997065.0
1663095300,0,2022-09-13 18:55:00,154.625,154.929992,154.589996,154.800003,1379045.0
1663095600,0,2022-09-13 19:00:00,154.789993,154.889999,154.669998,154.699996,917785.0
1663095900,0,2022-09-13 19:05:00,154.690002,154.820007,154.550003,154.570007,1067755.0
1663096200,0,2022-09-13 19:10:00,154.560104,154.589996,154.270004,154.391296,1258025.0
1663096500,0,2022-09-13 19:15:00,154.389999,154.630004,154.369995,154.530105,1486344.0
1663096800,0,2022-09-13 19:20:00,154.535003,154.619995,154.300003,154.460006,1208733.0
1663097100,0,2022-09-13 19:25:00,154.464996,154.509994,154.029998,154.050003,1300236.0
1663097400,0,2022-09-13 19:30:00,154.044998,154.139999,153.550003,153.75,2176885.0
1663097700,0,2022-09-13 19:35:00,153.725006,153.932693,153.380996,153.839996,2276369.0
1663098000,0,2022-09-13 19:40:00,153.850006,153.879699,153.520004,153.706802,1936430.0
1663098300,0,2022-09-13 19:45:00,153.699996,153.889999,153.369995,153.699996,2696424.0
1663098600,0,2022-09-13 19:50:00,153.690002,154.050003,153.509994,153.934997,3261506.0
1663098900,0,2022-09-13 19:55:00,153.940002,154.259994,153.570007,153.850006,5084084.0
1663162200,0,2022-09-14 13:30:00,154.600006,154.970001,154.11,154.154998,4814392.0
1663162500,0,2022-09-14 13:35:00,154.25,154.75,154.065002,154.679992,1934601.0
1663162800,0,2022-09-14 13:40:00,154.75,155.289993,154.479995,155.253005,1993804.0
1663163100,0,2022-09-14 13:45:00,155.804992,156.179992,155.385192,155.460006,2872583.0
1663163400,0,2022-09-14 13:50:00,155.375,155.720001,155.205001,155.425003,1698663.0
1663163700,0,2022-09-14 13:55:00,155.25,156.050003,155.130004,156.050003,1532095.0
1663164000,0,2022-09-14 14:00:00,156.059997,156.130004,155.679992,155.907394,1487318.0
1663164300,0,2022-09-14 14:05:00,155.910003,156.25,155.699996,156.0,1357196.0
1663164600,0,2022-09-14 14:10:00,155.994995,156.350402,155.919998,156.024993,1400320.0
1663164900,0,2022-09-14 14:15:00,156.024993,156.449996,155.690002,155.854995,1553554.0
1663165200,0,2022-09-14 14:20:00,155.850006,156.059997,155.539993,155.679901,1299587.0
1663165500,0,2022-09-14 14:25:00,155.690002,155.770004,154.979995,154.990005,1517040.0
1663165800,0,2022-09-14 14:30:00,155.0,155.660003,154.880096,155.458694,1337445.0
1663166100,0,2022-09-14 14:35:00,155.460006,156.100006,155.460006,155.977096,1241819.0
1663166400,0,2022-09-14 14:40:00,155.975006,156.578292,155.820007,156.485,2781979.0
1663166700,0,2022-09-14 14:45:00,156.490005,156.600006,156.11,156.210006,1030443.0
1663167000,0,2022-09-14 14:50:00,156.220001,156.479995,156.084503,156.419998,980238.0
1663167300,0,2022-09-14 14:55:00,156.419998,156.570007,156.11,156.563705,983688.0
1663167600,0,2022-09-14 15:00:00,156.561004,156.600006,156.259994,156.410003,983143.0
1663167900,0,2022-09-14 15:05:00,156.410003,157.065002,156.259994,156.919998,1315910.0
1663168200,0,2022-09-14 15:10:00,156.925003,157.100006,156.820007,156.910003,1049332.0
1663168500,0,2022-09-14 15:15:00,156.910003,156.990005,156.61,156.720001,1137704.0
1663168800,0,2022-09-14 15:20:00,156.720001,156.725006,156.279998,156.320007,860450.0
1663169100,0,2022-09-14 15:25:00,156.320007,156.345001,155.899993,155.929992,1116131.0
1663169400,0,2022-09-14 15:30:00,155.919998,156.179992,155.770004,155.869995,950952.0
1663169700,0,2022-09-14 15:35:00,155.8712,156.070007,155.774993,156.021392,691069.0
1663170000,0,2022-09-14 15:40:00,156.039993,156.309997,155.960006,156.274993,794333.0
1663170300,0,2022-09-14 15:45:00,156.279998,156.315002,156.100006,156.130004,693138.0
1663170600,0,2022-09-14 15:50:00,156.119995,156.164993,155.720001,156.070007,781889.0
1663170900,0,2022-09-14 15:55:00,156.070007,156.119995,155.759994,155.789993,581232.0
1663171200,0,2022-09-14 16:00:00,155.800003,155.867492,155.470001,155.547393,653673.0
1663171500,0,2022-09-14 16:05:00,155.539993,155.570007,155.330001,155.5,606239.0
1663171800,0,2022-09-14 16:10:00,155.509902,155.779998,155.419998,155.679992,526814.0
1663172100,0,2022-09-14 16:15:00,155.684997,155.830001,155.570007,155.649993,602110.0
1663172400,0,2022-09-14 16:20:00,155.649993,155.649993,155.419998,155.600006,503061.0
1663172700,0,2022-09-14 16:25:00,155.600006,155.679992,155.190307,155.320007,672935.0
1663173000,0,2022-09-14 16:30:00,155.330001,155.455001,155.039993,155.059997,626086.0
1663173300,0,2022-09-14 16:35:00,155.070007,155.294998,154.940002,155.080001,723726.0
1663173600,0,2022-09-14 16:40:00,155.080001,155.399993,155.044998,155.270004,615232.0
1663173900,0,2022-09-14 16:45:00,155.279998,155.304992,154.929992,155.11,930057.0
1663174200,0,2022-09-14 16:50:00,155.107894,155.339996,155.080001,155.320007,615760.0
1663174500,0,2022-09-14 16:55:00,155.315704,155.36,154.990005,155.140106,513092.0
1663174800,0,2022-09-14 17:00:00,155.139999,155.300003,155.0,155.032302,588832.0
1663175100,0,2022-09-14 17:05:00,155.029998,155.050003,154.910003,154.955001,558857.0
1663175400,0,2022-09-14 17:10:00,154.960006,155.119995,154.809997,155.059997,556903.0
1663175700,0,2022-09-14 17:15:00,155.059997,155.289993,154.9514,155.157699,652532.0
1663176000,0,2022-09-14 17:20:00,155.154998,155.240005,155.059997,155.119995,411202.0
1663176300,0,2022-09-14 17:25:00,155.115005,155.130004,154.904998,155.065002,397178.0
1663176600,0,2022-09-14 17:30:00,155.070007,155.160003,154.970001,155.070007,421834.0
1663176900,0,2022-09-14 17:35:00,155.065002,155.134994,154.755004,154.794998,471185.0
1663177200,0,2022-09-14 17:40:00,154.789993,154.964996,154.779998,154.929992,516385.0
1663177500,0,2022-09-14 17:45:00,154.919998,154.934997,154.279998,154.410003,1164326.0
1663177800,0,2022-09-14 17:50:00,154.404998,154.649993,154.380004,154.485,626017.0
1663178100,0,2022-09-14 17:55:00,154.485,154.490005,154.139999,154.330001,838812.0
1663178400,0,2022-09-14 18:00:00,154.330001,154.440002,154.029998,154.067504,814579.0
1663178700,0,2022-09-14 18:05:00,154.065002,154.330001,154.009994,154.109893,783876.0
1663179000,0,2022-09-14 18:10:00,154.100006,154.169998,153.880004,154.070007,941501.0
1663179300,0,2022-09-14 18:15:00,154.059997,154.350006,154.029998,154.330001,570848.0
1663179600,0,2022-09-14 18:20:00,154.342498,154.460006,154.289993,154.375,526936.0
1663179900,0,2022-09-14 18:25:00,154.369995,154.389999,154.240005,154.309997,439041.0
1663180200,0,2022-09-14 18:30:00,154.309997,154.630004,154.294998,154.539993,650262.0
1663180500,0,2022-09-14 18:35:00,154.548202,154.619903,154.460006,154.579101,463150.0
1663180800,0,2022-09-14 18:40:00,154.570007,154.635192,154.25,154.300003,586746.0
1663181100,0,2022-09-14 18:45:00,154.289993,154.404998,154.070007,154.369995,687598.0
1663181400,0,2022-09-14 18:50:00,154.369995,154.460006,154.059997,154.130004,592230.0
1663181700,0,2022-09-14 18:55:00,154.125,154.300003,154.020004,154.115005,592881.0
1663182000,0,2022-09-14 19:00:00,154.119995,154.304992,154.059997,154.190002,549610.0
1663182300,0,2022-09-14 19:05:00,154.182693,154.490005,154.160003,154.470001,639127.0
1663182600,0,2022-09-14 19:10:00,154.470794,154.509994,153.960006,154.029998,921827.0
1663182900,0,2022-09-14 19:15:00,154.029907,154.029998,153.610595,153.820007,933842.0
1663183200,0,2022-09-14 19:20:00,153.830001,154.130004,153.679992,154.009994,819592.0
1663183500,0,2022-09-14 19:25:00,154.009994,154.050003,153.800003,154.009994,687385.0
1663183800,0,2022-09-14 19:30:00,154.009994,154.125,153.660003,154.085006,1036389.0
1663184100,0,2022-09-14 19:35:00,154.089996,154.25,153.980499,154.173797,871666.0
1663184400,0,2022-09-14 19:40:00,154.169006,154.61,154.039993,154.509902,1115412.0
1663184700,0,2022-09-14 19:45:00,154.5,154.759994,154.404998,154.639999,1098051.0
1663185000,0,2022-09-14 19:50:00,154.649993,155.309997,154.529998,155.25,1972023.0
1663185300,0,2022-09-14 19:55:00,155.25,155.585006,155.0,155.309997,2692779.0
1663248600,0,2022-09-15 13:30:00,154.649993,155.240005,154.462203,154.669998,3444050.0
1663248900,0,2022-09-15 13:35:00,154.363494,154.600006,154.119995,154.389999,1454232.0
1663249200,0,2022-09-15 13:40:00,154.5,154.970092,154.451004,154.779998,1265337.0
1663249500,0,2022-09-15 13:45:00,154.75,155.160003,154.559997,155.134994,1306493.0
1663249800,0,2022-09-15 13:50:00,155.139099,155.220001,154.910003,155.020004,1205165.0
1663250100,0,2022-09-15 13:55:00,155.020004,155.119995,154.759994,154.868103,1118662.0
1663250400,0,2022-09-15 14:00:00,154.869995,155.179992,154.485,154.589096,1315435.0
1663250700,0,2022-09-15 14:05:00,154.585006,154.600006,154.311004,154.535003,963368.0
1663251000,0,2022-09-15 14:10:00,154.539993,154.919998,154.419998,154.820007,1059460.0
1663251300,0,2022-09-15 14:15:00,154.820007,155.210006,154.675003,154.990005,1234824.0
1663251600,0,2022-09-15 14:20:00,154.990005,155.009994,154.100006,154.300003,1406899.0
1663251900,0,2022-09-15 14:25:00,154.309997,154.328796,153.75,153.809997,1451934.0
1663252200,0,2022-09-15 14:30:00,153.809997,153.979995,153.639999,153.709594,999494.0
1663252500,0,2022-09-15 14:35:00,153.679992,153.880004,153.669998,153.789505,1073711.0
1663252800,0,2022-09-15 14:40:00,153.779998,153.800003,153.550003,153.75,892098.0
1663253100,0,2022-09-15 14:45:00,153.759994,153.800003,153.199996,153.205307,1058334.0
1663253400,0,2022-09-15 14:50:00,153.199996,153.199996,152.36,152.490005,2281980.0
1663253700,0,2022-09-15 14:55:00,152.479904,152.5,151.779998,152.11,2253086.0
1663254000,0,2022-09-15 15:00:00,152.100006,152.264999,151.919998,152.11,1539388.0
1663254300,0,2022-09-15 15:05:00,152.110992,152.459899,151.919998,152.260101,1408355.0
1663254600,0,2022-09-15 15:10:00,152.260101,152.419998,152.080001,152.304992,1176696.0
1663254900,0,2022-09-15 15:15:00,152.304992,152.719894,152.199996,152.660003,1105314.0
1663255200,0,2022-09-15 15:20:00,152.649993,153.050003,152.539993,152.910003,1580773.0
1663255500,0,2022-09-15 15:25:00,152.914993,152.985,152.809997,152.839996,772257.0
1663255800,0,2022-09-15 15:30:00,152.839996,153.087905,152.809997,152.869903,794351.0
1663256100,0,2022-09-15 15:35:00,152.86,153.032501,152.630004,152.830001,872265.0
1663256400,0,2022-09-15 15:40:00,152.824996,153.0,152.770004,152.789993,1563194.0
1663256700,0,2022-09-15 15:45:00,152.800003,152.955001,152.690002,152.770004,692649.0
1663257000,0,2022-09-15 15:50:00,152.769195,152.774993,152.490005,152.520004,760179.0
1663257300,0,2022-09-15 15:55:00,152.524993,152.649993,152.369903,152.645004,763202.0
1663257600,0,2022-09-15 16:00:00,152.639999,152.880004,152.578094,152.699203,1217687.0
1663257900,0,2022-09-15 16:05:00,152.699996,152.710006,152.419998,152.470001,643179.0
1663258200,0,2022-09-15 16:10:00,152.470001,152.589996,152.289993,152.330001,1413223.0
1663258500,0,2022-09-15 16:15:00,152.335006,152.539993,152.300003,152.449996,716050.0
1663258800,0,2022-09-15 16:20:00,152.429992,152.639999,152.259994,152.494995,685487.0
1663259100,0,2022-09-15 16:25:00,152.490005,152.729202,152.424606,152.460006,616532.0
1663259400,0,2022-09-15 16:30:00,152.470001,152.729995,152.399993,152.6819,581288.0
1663259700,0,2022-09-15 16:35:00,152.695007,152.950103,152.690002,152.880004,568356.0
1663260000,0,2022-09-15 16:40:00,152.884994,153.199996,152.884994,153.019897,772207.0
1663260300,0,2022-09-15 16:45:00,153.020004,153.105102,152.910003,153.074996,509402.0
1663260600,0,2022-09-15 16:50:00,153.071304,153.240005,153.039993,153.074996,504455.0
1663260900,0,2022-09-15 16:55:00,153.074996,153.244995,153.0,153.229995,386611.0
1663261200,0,2022-09-15 17:00:00,153.240005,154.119995,153.240005,153.970001,1306748.0
1663261500,0,2022-09-15 17:05:00,153.9691,154.300003,153.949996,154.029998,926282.0
1663261800,0,2022-09-15 17:10:00,154.024993,154.029998,153.740005,153.910003,629461.0
1663262100,0,2022-09-15 17:15:00,153.910003,154.070007,153.779998,153.889999,612827.0
1663262400,0,2022-09-15 17:20:00,153.880004,154.0,153.740005,153.880004,555267.0
1663262700,0,2022-09-15 17:25:00,153.880004,154.199905,153.789993,153.914993,657425.0
1663263000,0,2022-09-15 17:30:00,153.899993,153.964996,153.760192,153.880004,476443.0
1663263300,0,2022-09-15 17:35:00,153.880004,153.884994,153.559997,153.690002,560543.0
1663263600,0,2022-09-15 17:40:00,153.699996,153.75,153.520004,153.585006,401802.0
1663263900,0,2022-09-15 17:45:00,153.589996,153.600006,153.289993,153.381607,602308.0
1663264200,0,2022-09-15 17:50:00,153.380996,153.389999,153.199996,153.339996,416462.0
1663264500,0,2022-09-15 17:55:00,153.345001,153.479995,153.279998,153.419998,405305.0
1663264800,0,2022-09-15 18:00:00,153.429992,153.455001,152.830001,152.870193,850945.0
1663265100,0,2022-09-15 18:05:00,152.875,153.039993,152.729995,152.802505,544822.0
1663265400,0,2022-09-15 18:10:00,152.804992,153.080001,152.740005,152.964996,495237.0
1663265700,0,2022-09-15 18:15:00,152.960006,153.070007,152.770004,152.985397,453420.0
1663266000,0,2022-09-15 18:20:00,152.979995,152.990005,152.759994,152.86,384782.0
1663266300,0,2022-09-15 18:25:00,152.839996,153.089996,152.794998,153.044998,467493.0
1663266600,0,2022-09-15 18:30:00,153.040603,153.309997,152.929992,152.934997,684878.0
1663266900,0,2022-09-15 18:35:00,152.929992,153.169998,152.830001,153.100006,497323.0
1663267200,0,2022-09-15 18:40:00,153.100006,153.125,152.779998,152.964996,532865.0
1663267500,0,2022-09-15 18:45:00,152.960006,152.960006,152.410003,152.425003,749292.0
1663267800,0,2022-09-15 18:50:00,152.425003,152.630004,152.350006,152.619995,896876.0
1663268100,0,2022-09-15 18:55:00,152.619995,152.619995,152.309997,152.389999,729157.0
1663268400,0,2022-09-15 19:00:00,152.399993,152.509994,152.139892,152.399993,1260271.0
1663268700,0,2022-09-15 19:05:00,152.395004,152.479995,152.139999,152.139999,1055186.0
1663269000,0,2022-09-15 19:10:00,152.145004,152.149993,151.580001,151.779998,1593315.0
1663269300,0,2022-09-15 19:15:00,151.779998,151.889999,151.559997,151.759902,1206555.0
1663269600,0,2022-09-15 19:20:00,151.759994,151.850006,151.509994,151.815002,1124883.0
1663269900,0,2022-09-15 19:25:00,151.630004,151.632003,151.380004,151.482894,1271294.0
1663270200,0,2022-09-15 19:30:00,151.479995,151.869995,151.399993,151.679992,1199132.0
1663270500,0,2022-09-15 19:35:00,151.679992,151.929595,151.626007,151.785003,981047.0
1663270800,0,2022-09-15 19:40:00,151.789993,152.059997,151.710006,151.879898,1359200.0
1663271100,0,2022-09-15 19:45:00,151.875,152.210006,151.809997,151.934997,1465727.0
1663271400,0,2022-09-15 19:50:00,151.940002,152.690002,151.839996,152.229995,2588851.0
1663271700,0,2022-09-15 19:55:00,152.229995,152.649993,152.229995,152.350006,2916350.0
1663335000,0,2022-09-16 13:30:00,151.210006,151.330001,150.445007,150.580001,18341963.0
1663335300,0,2022-09-16 13:35:00,150.570007,150.600006,149.460006,149.960006,4088751.0
1663335600,0,2022-09-16 13:40:00,149.960006,150.380004,149.130004,149.36,2356665.0
1663335900,0,2022-09-16 13:45:00,149.369903,149.589996,149.067504,149.261001,1972847.0
1663336200,0,2022-09-16 13:50:00,149.270004,149.324996,148.839996,148.869995,2155864.0
1663336500,0,2022-09-16 13:55:00,148.880004,149.059997,148.369995,148.479995,2024831.0
1663336800,0,2022-09-16 14:00:00,148.490005,149.059997,148.470001,148.845504,2327294.0
1663337100,0,2022-09-16 14:05:00,148.845001,149.220001,148.75,148.975006,2236083.0
1663337400,0,2022-09-16 14:10:00,148.960006,149.970001,148.820007,149.630004,2228207.0
1663337700,0,2022-09-16 14:15:00,149.630004,149.845001,149.429992,149.470001,1987461.0
1663338000,0,2022-09-16 14:20:00,149.460006,149.740402,149.139007,149.667495,1419623.0
1663338300,0,2022-09-16 14:25:00,149.660003,149.809997,149.369995,149.460006,1009488.0
1663338600,0,2022-09-16 14:30:00,149.449996,150.179992,149.429992,150.174392,1541820.0
1663338900,0,2022-09-16 14:35:00,150.169998,150.529998,149.979995,150.080001,1551307.0
1663339200,0,2022-09-16 14:40:00,150.089904,150.289993,149.580001,149.609497,2028183.0
1663339500,0,2022-09-16 14:45:00,149.600006,149.649993,149.229995,149.320007,1265435.0
1663339800,0,2022-09-16 14:50:00,149.320007,149.669998,149.179992,149.509994,1321053.0
1663340100,0,2022-09-16 14:55:00,149.505004,149.505004,148.960006,148.994995,1195632.0
1663340400,0,2022-09-16 15:00:00,148.990005,149.179992,148.729995,148.820007,1263320.0
1663340700,0,2022-09-16 15:05:00,148.809997,149.139892,148.785003,149.044998,986343.0
1663341000,0,2022-09-16 15:10:00,149.050003,149.380004,148.889999,149.270004,985493.0
1663341300,0,2022-09-16 15:15:00,149.259994,149.789993,149.190002,149.695007,1012780.0
1663341600,0,2022-09-16 15:20:00,149.679992,149.679992,149.149993,149.190093,798685.0
1663341900,0,2022-09-16 15:25:00,149.195007,149.389999,149.070007,149.139999,799470.0
1663342200,0,2022-09-16 15:30:00,149.139999,149.580001,149.130004,149.320007,831713.0
1663342500,0,2022-09-16 15:35:00,149.320007,149.36,149.020004,149.11,755364.0
1663342800,0,2022-09-16 15:40:00,149.100006,149.479995,149.065994,149.440002,591429.0
1663343100,0,2022-09-16 15:45:00,149.419998,149.550003,149.220001,149.520095,543123.0
1663343400,0,2022-09-16 15:50:00,149.520004,149.869995,149.470001,149.770004,696796.0
1663343700,0,2022-09-16 15:55:00,149.779998,149.960006,149.554992,149.86,777951.0
1663344000,0,2022-09-16 16:00:00,149.869995,149.914993,149.509994,149.580001,615898.0
1663344300,0,2022-09-16 16:05:00,149.585006,149.770004,149.36,149.399993,701383.0
1663344600,0,2022-09-16 16:10:00,149.389999,149.535003,149.320007,149.380004,1145042.0
1663344900,0,2022-09-16 16:15:00,149.369995,149.479995,149.080001,149.210006,679066.0
1663345200,0,2022-09-16 16:20:00,149.211807,149.211807,148.889999,148.929992,928284.0
1663345500,0,2022-09-16 16:25:00,148.929992,148.979995,148.660003,148.767807,822940.0
1663345800,0,2022-09-16 16:30:00,148.764999,148.938995,148.720001,148.86,716082.0
1663346100,0,2022-09-16 16:35:00,148.865005,149.039993,148.800003,148.910003,804114.0
1663346400,0,2022-09-16 16:40:00,148.910003,149.195007,148.856704,149.157104,643072.0
1663346700,0,2022-09-16 16:45:00,149.149993,149.309997,149.009994,149.300003,589544.0
1663347000,0,2022-09-16 16:50:00,149.309997,149.389999,149.164993,149.225006,599730.0
1663347300,0,2022-09-16 16:55:00,149.229995,149.490005,149.11,149.410003,666549.0
1663347600,0,2022-09-16 17:00:00,149.404998,149.509994,149.139999,149.199996,695007.0
1663347900,0,2022-09-16 17:05:00,149.210006,149.229995,149.020004,149.145004,614291.0
1663348200,0,2022-09-16 17:10:00,149.145004,149.410003,149.082794,149.223098,581062.0
1663348500,0,2022-09-16 17:15:00,149.220001,149.440002,149.200103,149.298706,506916.0
1663348800,0,2022-09-16 17:20:00,149.294998,149.410003,149.149993,149.339996,446565.0
1663349100,0,2022-09-16 17:25:00,149.36,149.410003,149.119995,149.279998,495695.0
1663349400,0,2022-09-16 17:30:00,149.279998,149.695007,149.229995,149.440002,919956.0
1663349700,0,2022-09-16 17:35:00,149.440002,149.910003,149.414993,149.699996,791601.0
1663350000,0,2022-09-16 17:40:00,149.710006,149.759994,149.490005,149.539993,640023.0
1663350300,0,2022-09-16 17:45:00,149.529998,149.559997,149.300003,149.381103,584053.0
1663350600,0,2022-09-16 17:50:00,149.380004,149.399993,149.205001,149.220001,485536.0
1663350900,0,2022-09-16 17:55:00,149.220001,149.369995,149.149993,149.324996,561152.0
1663351200,0,2022-09-16 18:00:00,149.330001,149.580001,149.259994,149.520004,654554.0
1663351500,0,2022-09-16 18:05:00,149.524993,149.759994,149.419998,149.700805,813070.0
1663351800,0,2022-09-16 18:10:00,149.699996,149.809997,149.520004,149.679992,534448.0
1663352100,0,2022-09-16 18:15:00,149.679992,149.869995,149.419998,149.5,779569.0
1663352400,0,2022-09-16 18:20:00,149.5,149.720001,149.320007,149.574996,863479.0
1663352700,0,2022-09-16 18:25:00,149.574996,150.259994,149.574996,150.149993,1901006.0
1663353000,0,2022-09-16 18:30:00,150.154998,150.339996,149.929992,150.330001,943778.0
1663353300,0,2022-09-16 18:35:00,150.330001,150.449996,149.970001,150.119995,916288.0
1663353600,0,2022-09-16 18:40:00,150.119995,150.399993,149.970001,150.220001,629176.0
1663353900,0,2022-09-16 18:45:00,150.214996,150.710006,150.214996,150.585006,805788.0
1663354200,0,2022-09-16 18:50:00,150.580001,150.785003,150.449996,150.760894,749526.0
1663354500,0,2022-09-16 18:55:00,150.770004,150.809997,150.429992,150.509994,917956.0
1663354800,0,2022-09-16 19:00:00,150.5,150.789993,150.470001,150.539993,1620925.0
1663355100,0,2022-09-16 19:05:00,150.539993,150.990005,150.529998,150.839996,1280205.0
1663355400,0,2022-09-16 19:10:00,150.835006,150.850006,150.529998,150.649993,1173500.0
1663355700,0,2022-09-16 19:15:00,150.649993,150.880004,150.559997,150.800003,825399.0
1663356000,0,2022-09-16 19:20:00,150.804992,151.350006,150.789993,150.979995,1509143.0
1663356300,0,2022-09-16 19:25:00,150.979995,151.089996,150.671401,150.770004,972317.0
1663356600,0,2022-09-16 19:30:00,150.759994,150.899993,150.300003,150.409896,1533104.0
1663356900,0,2022-09-16 19:35:00,150.399993,150.740005,150.339996,150.720001,1025418.0
1663357200,0,2022-09-16 19:40:00,150.720001,150.875,150.520004,150.845001,1322100.0
1663357500,0,2022-09-16 19:45:00,150.845001,150.884994,150.470001,150.679992,1482065.0
1663357800,0,2022-09-16 19:50:00,150.679992,150.800003,150.339996,150.419998,2403863.0
1663358100,0,2022-09-16 19:55:00,150.419998,150.979904,150.380004,150.440002,4033728.0
1663594200,0,2022-09-19 13:30:00,149.309997,149.559997,149.100006,149.520004,3774019.0
1663594500,0,2022-09-19 13:35:00,149.529907,149.619995,149.169998,149.554992,1613078.0
1663594800,0,2022-09-19 13:40:00,149.550003,150.050003,149.490005,149.869995,1941304.0
1663595100,0,2022-09-19 13:45:00,149.869995,150.179992,149.809997,150.050003,1027033.0
1663595400,0,2022-09-19 13:50:00,150.049896,150.899993,150.044998,150.679992,1279151.0
1663595700,0,2022-09-19 13:55:00,150.684997,151.119995,150.649993,151.104995,1215267.0
1663596000,0,2022-09-19 14:00:00,151.11,151.205001,150.630004,150.729995,1324242.0
1663596300,0,2022-09-19 14:05:00,150.729995,151.0,150.570007,150.820007,1226003.0
1663596600,0,2022-09-19 14:10:00,150.809997,151.559997,150.75,151.309997,1246762.0
1663596900,0,2022-09-19 14:15:00,151.320007,151.419998,150.839996,150.851593,1209657.0
1663597200,0,2022-09-19 14:20:00,150.86,150.978698,150.643707,150.839996,990360.0
1663597500,0,2022-09-19 14:25:00,150.849899,151.330001,150.849899,151.220001,805477.0
1663597800,0,2022-09-19 14:30:00,151.210006,151.449996,151.013793,151.419998,771663.0
1663598100,0,2022-09-19 14:35:00,151.440002,151.880004,151.429992,151.8712,1141960.0
1663598400,0,2022-09-19 14:40:00,151.875,152.160003,151.809997,152.145004,1053943.0
1663598700,0,2022-09-19 14:45:00,152.141296,152.399993,152.092697,152.134994,955023.0
1663599000,0,2022-09-19 14:50:00,152.130004,152.199996,151.949996,151.970001,779993.0
1663599300,0,2022-09-19 14:55:00,151.975006,152.134994,151.86,152.089996,647374.0
1663599600,0,2022-09-19 15:00:00,152.100006,152.470001,152.011093,152.443405,912273.0
1663599900,0,2022-09-19 15:05:00,152.445007,152.600006,152.339996,152.414993,896591.0
1663600200,0,2022-09-19 15:10:00,152.414993,152.574996,152.229995,152.279998,818179.0
1663600500,0,2022-09-19 15:15:00,152.285003,152.830001,152.229995,152.455001,906112.0
1663600800,0,2022-09-19 15:20:00,152.455001,152.490005,152.100006,152.244995,749745.0
1663601100,0,2022-09-19 15:25:00,152.235,152.729995,151.960006,151.979995,1403942.0
1663601400,0,2022-09-19 15:30:00,151.982101,152.089996,151.839996,151.949996,1057718.0
1663601700,0,2022-09-19 15:35:00,151.945007,152.100006,151.75,151.980194,958164.0
1663602000,0,2022-09-19 15:40:00,151.985,152.289993,151.929992,152.255004,734099.0
1663602300,0,2022-09-19 15:45:00,152.259994,152.539993,152.25,152.4337,859505.0
1663602600,0,2022-09-19 15:50:00,152.419998,152.440002,152.020004,152.195007,1030875.0
1663602900,0,2022-09-19 15:55:00,152.195007,152.259994,151.804992,151.940002,743992.0
1663603200,0,2022-09-19 16:00:00,151.937103,152.149993,151.809997,151.820007,732109.0
1663603500,0,2022-09-19 16:05:00,151.817794,152.11,151.419998,152.043304,1085099.0
1663603800,0,2022-09-19 16:10:00,152.039993,152.289993,152.020004,152.080001,622368.0
1663604100,0,2022-09-19 16:15:00,152.080001,152.36,151.949996,152.179992,679160.0
1663604400,0,2022-09-19 16:20:00,152.184997,152.479995,152.100006,152.369995,576919.0
1663604700,0,2022-09-19 16:25:00,152.36,152.410003,152.11,152.309204,503485.0
1663605000,0,2022-09-19 16:30:00,152.309997,152.594192,152.285003,152.594192,781996.0
1663605300,0,2022-09-19 16:35:00,152.589996,152.990005,152.589996,152.910003,972880.0
1663605600,0,2022-09-19 16:40:00,152.914993,153.169998,152.75,153.11,1015763.0
1663605900,0,2022-09-19 16:45:00,153.11,153.240005,152.960006,153.065002,733350.0
1663606200,0,2022-09-19 16:50:00,153.0699,153.270004,153.039993,153.268905,621226.0
1663606500,0,2022-09-19 16:55:00,153.269195,153.330001,153.100006,153.160705,699971.0
1663606800,0,2022-09-19 17:00:00,153.160995,153.220001,153.039993,153.0401,480337.0
1663607100,0,2022-09-19 17:05:00,153.039993,153.100006,152.910003,153.035003,582275.0
1663607400,0,2022-09-19 17:10:00,153.039993,153.070007,152.770004,152.830001,623412.0
1663607700,0,2022-09-19 17:15:00,152.820007,152.919998,152.699996,152.919998,492875.0
1663608000,0,2022-09-19 17:20:00,152.929992,153.041198,152.804992,153.039993,478624.0
1663608300,0,2022-09-19 17:25:00,153.035003,153.289993,152.994995,153.285003,497491.0
1663608600,0,2022-09-19 17:30:00,153.289993,153.300003,152.839996,152.871704,601090.0
1663608900,0,2022-09-19 17:35:00,152.880004,153.117202,152.789993,153.099502,642079.0
1663609200,0,2022-09-19 17:40:00,153.089996,153.179992,152.949996,153.035003,510391.0
1663609500,0,2022-09-19 17:45:00,153.029998,153.449996,153.0,153.205703,762220.0
1663609800,0,2022-09-19 17:50:00,153.205001,153.289993,153.039993,153.120101,528905.0
1663610100,0,2022-09-19 17:55:00,153.125,153.195007,152.889999,152.960006,603596.0
1663610400,0,2022-09-19 18:00:00,152.959106,153.039993,152.729995,152.755004,583777.0
1663610700,0,2022-09-19 18:05:00,152.755004,152.929992,152.683502,152.889999,550328.0
1663611000,0,2022-09-19 18:10:00,152.880096,152.940002,152.695007,152.699996,607412.0
1663611300,0,2022-09-19 18:15:00,152.705001,153.014999,152.6875,152.850692,600210.0
1663611600,0,2022-09-19 18:20:00,152.86,152.940002,152.601806,152.664993,579277.0
1663611900,0,2022-09-19 18:25:00,152.660003,153.0,152.619995,152.919998,518287.0
1663612200,0,2022-09-19 18:30:00,152.925003,153.125,152.910003,153.060104,643270.0
1663612500,0,2022-09-19 18:35:00,153.059997,153.180099,152.910003,153.169998,600517.0
1663612800,0,2022-09-19 18:40:00,153.169998,153.169998,152.839996,152.86,480754.0
1663613100,0,2022-09-19 18:45:00,152.854995,152.9225,152.740005,152.840805,412847.0
1663613400,0,2022-09-19 18:50:00,152.839996,153.119995,152.820007,153.050003,697846.0
1663613700,0,2022-09-19 18:55:00,153.050003,153.169998,153.029998,153.089996,566063.0
1663614000,0,2022-09-19 19:00:00,153.100006,153.594192,153.100006,153.554992,1095026.0
1663614300,0,2022-09-19 19:05:00,153.550003,153.619995,153.460006,153.591598,773833.0
1663614600,0,2022-09-19 19:10:00,153.600006,154.020004,153.529998,153.929992,1393250.0
1663614900,0,2022-09-19 19:15:00,153.929992,153.979995,153.779998,153.850006,867150.0
1663615200,0,2022-09-19 19:20:00,153.858901,153.979995,153.75,153.964996,843751.0
1663615500,0,2022-09-19 19:25:00,153.960006,154.289901,153.929992,154.1389,1228393.0
1663615800,0,2022-09-19 19:30:00,154.139999,154.419998,154.130004,154.25,1290106.0
1663616100,0,2022-09-19 19:35:00,154.25,154.440002,154.190002,154.240097,955094.0
1663616400,0,2022-09-19 19:40:00,154.244995,154.350006,154.119995,154.130004,1086249.0
1663616700,0,2022-09-19 19:45:00,154.130004,154.320007,154.029998,154.175003,1230578.0
1663617000,0,2022-09-19 19:50:00,154.169998,154.419998,153.830001,154.389999,1851489.0
1663617300,0,2022-09-19 19:55:00,154.389999,154.559997,154.210006,154.539993,3011464.0
1663680600,0,2022-09-20 13:30:00,153.399993,154.25,153.080001,154.190002,3748684.0
1663680900,0,2022-09-20 13:35:00,154.190002,154.289993,153.771392,154.039993,2061858.0
1663681200,0,2022-09-20 13:40:00,154.035003,154.160003,153.610504,154.039993,1837549.0
1663681500,0,2022-09-20 13:45:00,154.044998,154.759994,153.979995,154.649993,1983929.0
1663681800,0,2022-09-20 13:50:00,154.669998,154.789703,154.130004,154.550003,1833563.0
1663682100,0,2022-09-20 13:55:00,154.549896,154.880004,154.429992,154.759994,1508873.0
1663682400,0,2022-09-20 14:00:00,154.759994,155.080001,154.520004,154.830001,1870780.0
1663682700,0,2022-09-20 14:05:00,154.820999,155.130004,154.770004,154.86,1403408.0
1663683000,0,2022-09-20 14:10:00,154.86,154.904998,154.210006,154.440002,1649562.0
1663683300,0,2022-09-20 14:15:00,154.445007,154.690002,154.130004,154.509994,1136985.0
1663683600,0,2022-09-20 14:20:00,154.509994,154.869995,154.479995,154.607101,929706.0
1663683900,0,2022-09-20 14:25:00,154.594696,154.970001,154.460006,154.804992,995823.0
1663684200,0,2022-09-20 14:30:00,154.804992,154.934997,154.619995,154.869995,783565.0
1663684500,0,2022-09-20 14:35:00,154.869995,154.990005,154.490402,154.904998,968778.0
1663684800,0,2022-09-20 14:40:00,154.899993,155.289001,154.889999,155.070007,1339867.0
1663685100,0,2022-09-20 14:45:00,155.059997,155.289993,154.929992,155.229995,975649.0
1663685400,0,2022-09-20 14:50:00,155.229995,155.440002,155.119995,155.25,1104817.0
1663685700,0,2022-09-20 14:55:00,155.244995,155.399993,155.149993,155.369995,654815.0
1663686000,0,2022-09-20 15:00:00,155.384994,155.548995,155.220001,155.36,1027883.0
1663686300,0,2022-09-20 15:05:00,155.350006,155.979995,155.279998,155.968093,1258567.0
1663686600,0,2022-09-20 15:10:00,155.968994,156.130004,155.86,156.050003,1376309.0
1663686900,0,2022-09-20 15:15:00,156.050003,156.356597,155.910003,156.336807,1155985.0
1663687200,0,2022-09-20 15:20:00,156.330001,156.889999,156.210006,156.739807,2347369.0
1663687500,0,2022-09-20 15:25:00,156.735,156.889999,156.539993,156.600006,1659343.0
1663687800,0,2022-09-20 15:30:00,156.580001,156.940002,156.550003,156.625,1703877.0
1663688100,0,2022-09-20 15:35:00,156.619995,156.649398,156.25,156.384994,1229463.0
1663688400,0,2022-09-20 15:40:00,156.384994,156.429992,156.139999,156.248306,956950.0
1663688700,0,2022-09-20 15:45:00,156.241104,157.059997,156.190002,156.889999,1759087.0
1663689000,0,2022-09-20 15:50:00,156.910003,157.36,156.729995,157.302993,1575655.0
1663689300,0,2022-09-20 15:55:00,157.309997,157.880004,157.289993,157.824996,2037141.0
1663689600,0,2022-09-20 16:00:00,157.830001,158.080001,157.630004,158.0,2041668.0
1663689900,0,2022-09-20 16:05:00,157.990097,158.009994,157.559997,157.619995,1555816.0
1663690200,0,2022-09-20 16:10:00,157.608093,157.839202,157.440002,157.714996,1077783.0
1663690500,0,2022-09-20 16:15:00,157.714996,157.789993,157.339996,157.619003,949990.0
1663690800,0,2022-09-20 16:20:00,157.619903,157.720001,157.470001,157.529998,782648.0
1663691100,0,2022-09-20 16:25:00,157.520004,157.535003,157.190002,157.274993,975219.0
1663691400,0,2022-09-20 16:30:00,157.259994,157.339996,156.86,156.880004,1089736.0
1663691700,0,2022-09-20 16:35:00,156.878601,157.080001,156.620101,156.695007,1132038.0
1663692000,0,2022-09-20 16:40:00,156.669998,157.0,156.639999,156.910003,977378.0
1663692300,0,2022-09-20 16:45:00,156.910003,157.179992,156.851196,157.080001,966876.0
1663692600,0,2022-09-20 16:50:00,157.077194,157.25,157.009994,157.240005,937777.0
1663692900,0,2022-09-20 16:55:00,157.25,157.279998,156.970001,157.059997,883388.0
1663693200,0,2022-09-20 17:00:00,157.029998,157.100006,156.710006,156.731506,775617.0
1663693500,0,2022-09-20 17:05:00,156.740005,156.86,156.460006,156.634994,1278602.0
1663693800,0,2022-09-20 17:10:00,156.630096,156.690002,156.25,156.294998,842132.0
1663694100,0,2022-09-20 17:15:00,156.289993,156.380004,156.070007,156.320007,1199965.0
1663694400,0,2022-09-20 17:20:00,156.319595,156.419998,156.141998,156.348999,843432.0
1663694700,0,2022-09-20 17:25:00,156.339996,156.440093,156.009994,156.039993,810656.0
1663695000,0,2022-09-20 17:30:00,156.039993,156.039993,155.399993,155.581298,1416852.0
1663695300,0,2022-09-20 17:35:00,155.585006,155.699905,155.449996,155.559997,825835.0
1663695600,0,2022-09-20 17:40:00,155.550003,156.050003,155.449996,155.979995,1092270.0
1663695900,0,2022-09-20 17:45:00,155.970001,156.190002,155.779998,155.800003,955404.0
1663696200,0,2022-09-20 17:50:00,155.804992,155.929992,155.580093,155.839996,867461.0
1663696500,0,2022-09-20 17:55:00,155.839996,155.848693,155.460006,155.615005,980801.0
1663696800,0,2022-09-20 18:00:00,155.61,155.910003,155.559997,155.770004,1012549.0
1663697100,0,2022-09-20 18:05:00,155.770904,155.960006,155.669998,155.951797,858856.0
1663697400,0,2022-09-20 18:10:00,155.960006,156.039993,155.839996,155.990005,842872.0
1663697700,0,2022-09-20 18:15:00,155.990005,156.460006,155.850006,156.438598,990886.0
1663698000,0,2022-09-20 18:20:00,156.440002,156.580001,156.149993,156.462905,1400447.0
1663698300,0,2022-09-20 18:25:00,156.460006,156.470092,156.210006,156.220092,924312.0
1663698600,0,2022-09-20 18:30:00,156.210006,156.210006,155.740005,155.759994,811520.0
1663698900,0,2022-09-20 18:35:00,155.744995,155.820007,155.619995,155.779998,881064.0
1663699200,0,2022-09-20 18:40:00,155.779998,155.960006,155.529998,155.850006,848899.0
1663699500,0,2022-09-20 18:45:00,155.839996,156.589996,155.75,156.475006,1585629.0
1663699800,0,2022-09-20 18:50:00,156.470001,156.589996,156.199996,156.307693,998644.0
1663700100,0,2022-09-20 18:55:00,156.311096,156.550003,156.160003,156.419998,786826.0
1663700400,0,2022-09-20 19:00:00,156.410095,156.979995,156.339996,156.570007,1361369.0
1663700700,0,2022-09-20 19:05:00,156.5764,156.619995,156.210006,156.300094,1037972.0
1663701000,0,2022-09-20 19:10:00,156.309997,156.559997,156.210006,156.514999,931413.0
1663701300,0,2022-09-20 19:15:00,156.509994,156.789993,156.485,156.710006,1064892.0
1663701600,0,2022-09-20 19:20:00,156.705001,157.029998,156.654998,156.86,1113003.0
1663701900,0,2022-09-20 19:25:00,156.869995,157.190002,156.850906,157.0,1062052.0
1663702200,0,2022-09-20 19:30:00,157.0,157.139007,156.619995,157.138305,1390334.0
1663702500,0,2022-09-20 19:35:00,157.130004,157.509994,157.059997,157.369995,1892003.0
1663702800,0,2022-09-20 19:40:00,157.369995,157.454605,157.11,157.399993,1374829.0
1663703100,0,2022-09-20 19:45:00,157.419998,157.589996,157.255004,157.339996,2013274.0
1663703400,0,2022-09-20 19:50:00,157.330001,157.380004,156.949996,157.169998,1854145.0
1663703700,0,2022-09-20 19:55:00,157.169998,157.169998,156.699996,156.899993,2990377.0
1663767000,0,2022-09-21 13:30:00,157.339996,157.960006,157.339996,157.720001,3699921.0
1663767300,0,2022-09-21 13:35:00,157.729995,158.399993,157.589996,157.925003,2228007.0
1663767600,0,2022-09-21 13:40:00,157.929992,158.059997,156.927505,157.0,1983858.0
1663767900,0,2022-09-21 13:45:00,156.990005,157.399993,156.979995,157.184997,1560323.0
1663768200,0,2022-09-21 13:50:00,157.190002,157.309997,156.61,156.660003,1459546.0
1663768500,0,2022-09-21 13:55:00,156.658996,157.050003,156.520996,157.030105,1282269.0
1663768800,0,2022-09-21 14:00:00,157.020004,157.119995,156.729995,156.869995,1049752.0
1663769100,0,2022-09-21 14:05:00,156.860397,157.039993,156.565002,157.029998,999498.0
1663769400,0,2022-09-21 14:10:00,157.035003,157.11,156.789993,156.904998,1041849.0
1663769700,0,2022-09-21 14:15:00,156.910003,157.0,156.639999,156.899993,872113.0
1663770000,0,2022-09-21 14:20:00,156.899993,157.139999,156.770004,157.089996,860701.0
1663770300,0,2022-09-21 14:25:00,157.100006,157.399993,156.949401,157.389999,996494.0
1663770600,0,2022-09-21 14:30:00,157.391799,157.425003,156.955001,157.010101,885517.0
1663770900,0,2022-09-21 14:35:00,157.009994,157.029998,156.589996,156.629898,807906.0
1663771200,0,2022-09-21 14:40:00,156.619995,156.729705,156.350006,156.350906,712569.0
1663771500,0,2022-09-21 14:45:00,156.350006,156.580001,156.309997,156.445007,790086.0
1663771800,0,2022-09-21 14:50:00,156.440002,156.61,156.410003,156.5401,613728.0
1663772100,0,2022-09-21 14:55:00,156.550003,156.590698,156.330001,156.464996,550120.0
1663772400,0,2022-09-21 15:00:00,156.460006,156.509994,156.039993,156.164993,818529.0
1663772700,0,2022-09-21 15:05:00,156.164993,156.380004,156.130004,156.350006,689027.0
1663773000,0,2022-09-21 15:10:00,156.350006,156.414993,156.279998,156.369293,558266.0
1663773300,0,2022-09-21 15:15:00,156.36,156.380004,156.130004,156.179992,544871.0
1663773600,0,2022-09-21 15:20:00,156.169998,156.244995,156.020004,156.210693,511342.0
1663773900,0,2022-09-21 15:25:00,156.210006,156.244995,155.919998,156.134994,593463.0
1663774200,0,2022-09-21 15:30:00,156.139999,156.479995,156.115005,156.464492,807717.0
1663774500,0,2022-09-21 15:35:00,156.460006,156.529998,156.380004,156.429992,484783.0
1663774800,0,2022-09-21 15:40:00,156.429992,156.529998,156.289993,156.375701,506574.0
1663775100,0,2022-09-21 15:45:00,156.369995,156.479995,156.240005,156.240005,377371.0
1663775400,0,2022-09-21 15:50:00,156.240005,156.369995,156.240005,156.299896,248606.0
1663775700,0,2022-09-21 15:55:00,156.291,156.335006,156.149993,156.308593,340250.0
1663776000,0,2022-09-21 16:00:00,156.289993,156.36,156.160003,156.312805,362481.0
1663776300,0,2022-09-21 16:05:00,156.309997,156.699996,156.279998,156.699996,561270.0
1663776600,0,2022-09-21 16:10:00,156.695007,156.820007,156.639999,156.794998,500773.0
1663776900,0,2022-09-21 16:15:00,156.800003,157.039993,156.800003,156.970001,768458.0
1663777200,0,2022-09-21 16:20:00,156.970092,157.080001,156.880004,156.985,807868.0
1663777500,0,2022-09-21 16:25:00,156.985,157.190002,156.949905,157.147399,660237.0
1663777800,0,2022-09-21 16:30:00,157.139999,157.330001,157.080001,157.300003,554210.0
1663778100,0,2022-09-21 16:35:00,157.306198,157.3712,157.130004,157.145004,605756.0
1663778400,0,2022-09-21 16:40:00,157.145004,157.259994,157.100006,157.167602,418328.0
1663778700,0,2022-09-21 16:45:00,157.164993,157.350006,157.121002,157.330001,585909.0
1663779000,0,2022-09-21 16:50:00,157.339996,157.36,157.149993,157.161804,454686.0
1663779300,0,2022-09-21 16:55:00,157.164199,157.220001,157.080001,157.091003,489958.0
1663779600,0,2022-09-21 17:00:00,157.100006,157.169998,157.020004,157.139999,398054.0
1663779900,0,2022-09-21 17:05:00,157.149993,157.179992,156.962005,157.160003,535071.0
1663780200,0,2022-09-21 17:10:00,157.149993,157.339996,157.059997,157.169998,508839.0
1663780500,0,2022-09-21 17:15:00,157.164993,157.164993,156.990005,157.119995,431711.0
1663780800,0,2022-09-21 17:20:00,157.119903,157.179992,157.039993,157.119995,382253.0
1663781100,0,2022-09-21 17:25:00,157.130004,157.259994,156.979995,157.231994,458723.0
1663781400,0,2022-09-21 17:30:00,157.229995,157.490005,157.210006,157.440002,616520.0
1663781700,0,2022-09-21 17:35:00,157.440002,157.580001,157.429992,157.564407,574571.0
1663782000,0,2022-09-21 17:40:00,157.570007,157.75,157.5316,157.704803,691109.0
1663782300,0,2022-09-21 17:45:00,157.695007,157.797302,157.559997,157.714996,646156.0
1663782600,0,2022-09-21 17:50:00,157.714996,157.878799,157.660003,157.664993,611876.0
1663782900,0,2022-09-21 17:55:00,157.664993,158.050003,157.641006,157.883804,1030390.0
1663783200,0,2022-09-21 18:00:00,157.889999,158.020004,154.639999,154.699996,3695952.0
1663783500,0,2022-09-21 18:05:00,154.690002,156.389999,154.440002,155.753799,2583850.0
1663783800,0,2022-09-21 18:10:00,155.789993,156.039993,154.710006,154.759994,1491775.0
1663784100,0,2022-09-21 18:15:00,154.75,155.259994,154.660003,154.960006,1423702.0
1663784400,0,2022-09-21 18:20:00,154.970001,155.399993,154.919998,155.363906,1370067.0
1663784700,0,2022-09-21 18:25:00,155.369995,155.820098,155.100006,155.100997,1624904.0
1663785000,0,2022-09-21 18:30:00,155.100006,156.800003,154.690002,156.466201,2620489.0
1663785300,0,2022-09-21 18:35:00,156.470001,156.949996,155.930999,156.350006,2772411.0
1663785600,0,2022-09-21 18:40:00,156.330001,158.259994,156.070007,157.976394,2740908.0
1663785900,0,2022-09-21 18:45:00,157.979995,158.740005,157.190002,157.561599,2970579.0
1663786200,0,2022-09-21 18:50:00,157.589996,158.340103,156.910003,158.240005,1965934.0
1663786500,0,2022-09-21 18:55:00,158.240005,158.369995,157.660003,158.309997,1874377.0
1663786800,0,2022-09-21 19:00:00,158.339996,158.61,157.649993,157.973205,1795826.0
1663787100,0,2022-09-21 19:05:00,157.949996,158.429992,157.490005,157.630004,1554146.0
1663787400,0,2022-09-21 19:10:00,157.649993,157.729904,156.169998,157.685302,2241499.0
1663787700,0,2022-09-21 19:15:00,157.665298,157.979995,157.050003,157.1884,1869898.0
1663788000,0,2022-09-21 19:20:00,157.169998,157.188003,156.559997,156.807403,1040436.0
1663788300,0,2022-09-21 19:25:00,156.804992,156.809997,155.679992,155.710006,1611238.0
1663788600,0,2022-09-21 19:30:00,155.705001,155.960006,155.050003,155.889999,2334188.0
1663788900,0,2022-09-21 19:35:00,155.895004,155.940002,154.839996,154.929992,1612710.0
1663789200,0,2022-09-21 19:40:00,154.910003,155.240005,154.600006,154.61,1400374.0
1663789500,0,2022-09-21 19:45:00,154.589996,154.602706,154.130004,154.363601,1895512.0
1663789800,0,2022-09-21 19:50:00,154.36,154.850006,154.240005,154.509994,2465726.0
1663790100,0,2022-09-21 19:55:00,154.5,154.5,153.600006,153.710006,3283450.0
1663853400,0,2022-09-22 13:30:00,153.0,153.470001,152.809997,153.070007,4741924.0
1663853700,0,2022-09-22 13:35:00,153.087707,153.529998,152.529998,152.720001,2078085.0
1663854000,0,2022-09-22 13:40:00,152.710006,152.949996,152.070007,152.309906,1735290.0
1663854300,0,2022-09-22 13:45:00,152.289993,152.710006,152.164993,152.210006,1679454.0
1663854600,0,2022-09-22 13:50:00,152.220001,152.449996,151.660003,151.910003,2870970.0
1663854900,0,2022-09-22 13:55:00,151.910003,152.279998,151.830001,152.11,1441012.0
1663855200,0,2022-09-22 14:00:00,152.119995,152.320007,151.949996,152.219894,1519534.0
1663855500,0,2022-09-22 14:05:00,152.220001,152.75,152.159896,152.660003,1318853.0
1663855800,0,2022-09-22 14:10:00,152.649993,153.089996,152.509994,152.990005,1497088.0
1663856100,0,2022-09-22 14:15:00,152.998199,153.050003,152.419998,152.475006,1181925.0
1663856400,0,2022-09-22 14:20:00,152.470001,152.539993,152.134994,152.249893,1108721.0
1663856700,0,2022-09-22 14:25:00,152.240005,152.5,152.059997,152.419998,1134307.0
1663857000,0,2022-09-22 14:30:00,152.410995,152.809997,152.190002,152.440002,1254453.0
1663857300,0,2022-09-22 14:35:00,152.414993,152.570007,152.280807,152.539993,968027.0
1663857600,0,2022-09-22 14:40:00,152.529998,152.690002,152.25,152.395492,972915.0
1663857900,0,2022-09-22 14:45:00,152.391998,152.535202,152.169998,152.470092,1100832.0
1663858200,0,2022-09-22 14:50:00,152.450103,152.464996,152.229995,152.289993,723288.0
1663858500,0,2022-09-22 14:55:00,152.279205,152.320007,151.710006,151.759902,1390923.0
1663858800,0,2022-09-22 15:00:00,151.759994,151.884994,151.410003,151.544998,1305557.0
1663859100,0,2022-09-22 15:05:00,151.529998,151.990005,151.505004,151.925003,1102073.0
1663859400,0,2022-09-22 15:10:00,151.919998,151.930099,151.423797,151.460006,774788.0
1663859700,0,2022-09-22 15:15:00,151.449996,151.5,151.259994,151.274993,933914.0
1663860000,0,2022-09-22 15:20:00,151.270004,151.3125,150.910003,151.039199,1069494.0
1663860300,0,2022-09-22 15:25:00,151.035003,151.380004,150.960006,151.220001,860639.0
1663860600,0,2022-09-22 15:30:00,151.229995,151.580001,151.160003,151.399002,711498.0
1663860900,0,2022-09-22 15:35:00,151.395004,151.770004,151.389999,151.684997,670382.0
1663861200,0,2022-09-22 15:40:00,151.679992,151.879898,151.522094,151.809295,698542.0
1663861500,0,2022-09-22 15:45:00,151.801101,152.25,151.729995,152.119995,1106808.0
1663861800,0,2022-09-22 15:50:00,152.130004,152.190002,151.960006,152.059997,668464.0
1663862100,0,2022-09-22 15:55:00,152.065002,152.247695,151.699996,151.830001,746246.0
1663862400,0,2022-09-22 16:00:00,151.854995,152.160003,151.768997,152.0,585419.0
1663862700,0,2022-09-22 16:05:00,152.005004,152.020004,151.744995,151.975006,509792.0
1663863000,0,2022-09-22 16:10:00,151.970001,151.990005,151.550003,151.679992,554321.0
1663863300,0,2022-09-22 16:15:00,151.666793,151.880004,151.514999,151.770004,606860.0
1663863600,0,2022-09-22 16:20:00,151.774993,152.410003,151.699996,152.369995,733966.0
1663863900,0,2022-09-22 16:25:00,152.373703,152.387496,151.960006,152.033004,628627.0
1663864200,0,2022-09-22 16:30:00,152.039993,152.070007,151.889999,151.960205,599287.0
1663864500,0,2022-09-22 16:35:00,151.940002,152.36,151.940002,152.345001,599195.0
1663864800,0,2022-09-22 16:40:00,152.350006,152.460006,152.220001,152.339996,646514.0
1663865100,0,2022-09-22 16:45:00,152.348007,152.470001,152.210006,152.259994,744662.0
1663865400,0,2022-09-22 16:50:00,152.270004,152.660003,152.169998,152.550003,999779.0
1663865700,0,2022-09-22 16:55:00,152.549194,152.910003,152.458892,152.559997,797329.0
1663866000,0,2022-09-22 17:00:00,152.559997,152.639999,152.169998,152.3199,677223.0
1663866300,0,2022-09-22 17:05:00,152.309997,152.410003,152.036102,152.060104,619422.0
1663866600,0,2022-09-22 17:10:00,152.059997,152.199493,151.940002,152.003799,536720.0
1663866900,0,2022-09-22 17:15:00,152.0,152.179992,151.880004,152.130004,575226.0
1663867200,0,2022-09-22 17:20:00,152.130004,152.300003,152.0,152.000793,662071.0
1663867500,0,2022-09-22 17:25:00,152.005004,152.410003,151.971405,152.406204,460302.0
1663867800,0,2022-09-22 17:30:00,152.399993,152.669998,152.375,152.664993,758288.0
1663868100,0,2022-09-22 17:35:00,152.664993,152.800003,152.539993,152.619995,822086.0
1663868400,0,2022-09-22 17:40:00,152.619995,152.779998,152.419998,152.438507,548830.0
1663868700,0,2022-09-22 17:45:00,152.440002,152.660003,152.320007,152.589996,569027.0
1663869000,0,2022-09-22 17:50:00,152.580001,152.945007,152.560104,152.910003,732969.0
1663869300,0,2022-09-22 17:55:00,152.9057,152.979995,152.604995,152.699493,695897.0
1663869600,0,2022-09-22 18:00:00,152.690002,152.845001,152.389999,152.429992,631567.0
1663869900,0,2022-09-22 18:05:00,152.429992,152.669998,152.380004,152.416793,522264.0
1663870200,0,2022-09-22 18:10:00,152.409896,152.490005,152.270004,152.339996,520779.0
1663870500,0,2022-09-22 18:15:00,152.330001,152.593399,152.299102,152.399993,452589.0
1663870800,0,2022-09-22 18:20:00,152.399993,152.470001,152.005004,152.021697,728372.0
1663871100,0,2022-09-22 18:25:00,152.024993,152.289993,152.0,152.100006,610891.0
1663871400,0,2022-09-22 18:30:00,152.11,152.25,151.969802,152.169998,600403.0
1663871700,0,2022-09-22 18:35:00,152.160095,152.550003,152.089996,152.529403,619697.0
1663872000,0,2022-09-22 18:40:00,152.520996,152.558105,152.310394,152.445007,466470.0
1663872300,0,2022-09-22 18:45:00,152.440002,152.456695,152.0,152.237197,620500.0
1663872600,0,2022-09-22 18:50:00,152.229995,152.8694,152.220001,152.75,1001001.0
1663872900,0,2022-09-22 18:55:00,152.759994,152.880004,152.639999,152.820007,664065.0
1663873200,0,2022-09-22 19:00:00,152.809997,153.389999,152.809997,153.259994,1569053.0
1663873500,0,2022-09-22 19:05:00,153.270004,153.429992,153.130004,153.330001,826491.0
1663873800,0,2022-09-22 19:10:00,153.335006,153.970001,153.330001,153.939895,1459085.0
1663874100,0,2022-09-22 19:15:00,153.929992,153.949996,153.509994,153.585006,1201062.0
1663874400,0,2022-09-22 19:20:00,153.589996,153.630004,153.25,153.384994,1000447.0
1663874700,0,2022-09-22 19:25:00,153.380004,153.677307,153.050094,153.669998,1014332.0
1663875000,0,2022-09-22 19:30:00,153.679992,153.899993,153.61,153.830001,1336246.0
1663875300,0,2022-09-22 19:35:00,153.839996,154.050003,153.669998,153.735,1121402.0
1663875600,0,2022-09-22 19:40:00,153.720001,153.759994,153.460006,153.699996,1156100.0
1663875900,0,2022-09-22 19:45:00,153.690002,154.470001,153.639999,154.248397,1818273.0
1663876200,0,2022-09-22 19:50:00,154.240005,154.244995,153.270004,153.320007,1802051.0
1663876500,0,2022-09-22 19:55:00,153.320007,153.429992,152.61,152.699996,3191192.0
1663939800,0,2022-09-23 13:30:00,151.0,151.470001,150.809997,151.377593,5014601.0
1663940100,0,2022-09-23 13:35:00,151.380905,151.380905,150.419998,150.729995,2466958.0
1663940400,0,2022-09-23 13:40:00,150.720001,151.020004,150.220504,150.309997,2147349.0
1663940700,0,2022-09-23 13:45:00,150.300003,151.050003,149.949996,149.990005,3152193.0
1663941000,0,2022-09-23 13:50:00,149.990005,150.399993,149.949996,150.185699,2798216.0
1663941300,0,2022-09-23 13:55:00,150.179992,150.419998,149.861206,150.020004,1749803.0
1663941600,0,2022-09-23 14:00:00,150.024993,150.119995,149.36,149.514999,2448840.0
1663941900,0,2022-09-23 14:05:00,149.509994,149.690002,149.311996,149.410003,1429806.0
1663942200,0,2022-09-23 14:10:00,149.399993,150.119995,149.369995,149.729995,1526131.0
1663942500,0,2022-09-23 14:15:00,149.720001,150.0,149.6221,149.875,1068344.0
1663942800,0,2022-09-23 14:20:00,149.869995,150.060699,149.720001,149.940002,2956072.0
1663943100,0,2022-09-23 14:25:00,149.929992,150.440002,149.770004,150.439895,1580929.0
1663943400,0,2022-09-23 14:30:00,150.429992,150.440002,149.960006,149.985,978707.0
1663943700,0,2022-09-23 14:35:00,149.994995,150.072296,149.61,149.710006,1219897.0
1663944000,0,2022-09-23 14:40:00,149.699996,150.020004,149.660003,149.908996,1018109.0
1663944300,0,2022-09-23 14:45:00,149.919998,150.190002,149.899993,150.005004,873734.0
1663944600,0,2022-09-23 14:50:00,149.997695,150.440002,149.940002,150.285003,948013.0
1663944900,0,2022-09-23 14:55:00,150.285003,150.539993,149.920593,149.960006,1016251.0
1663945200,0,2022-09-23 15:00:00,149.970001,149.990005,149.759994,149.949996,825519.0
1663945500,0,2022-09-23 15:05:00,149.949707,150.479995,149.948806,150.391098,895753.0
1663945800,0,2022-09-23 15:10:00,150.389999,150.529998,149.899993,149.899993,934707.0
1663946100,0,2022-09-23 15:15:00,149.910003,150.417999,149.889999,150.369903,954493.0
1663946400,0,2022-09-23 15:20:00,150.36,150.649993,150.190002,150.509994,969557.0
1663946700,0,2022-09-23 15:25:00,150.490005,150.550003,149.994995,150.050003,765527.0
1663947000,0,2022-09-23 15:30:00,150.054992,150.369995,150.039993,150.190002,837541.0
1663947300,0,2022-09-23 15:35:00,150.199996,150.270004,150.0,150.100006,753430.0
1663947600,0,2022-09-23 15:40:00,150.080001,150.240005,150.0,150.014999,901070.0
1663947900,0,2022-09-23 15:45:00,150.019699,150.179992,149.789993,150.164001,1082405.0
1663948200,0,2022-09-23 15:50:00,150.160003,150.550003,150.119995,150.3479,1028840.0
1663948500,0,2022-09-23 15:55:00,150.339996,150.470001,150.179992,150.259994,665866.0
1663948800,0,2022-09-23 16:00:00,150.25,150.36,150.020004,150.179992,768594.0
1663949100,0,2022-09-23 16:05:00,150.190002,150.210006,149.929992,150.080001,939934.0
1663949400,0,2022-09-23 16:10:00,150.080001,150.169006,149.949996,150.089492,676668.0
1663949700,0,2022-09-23 16:15:00,150.089996,150.229995,150.009994,150.119995,540032.0
1663950000,0,2022-09-23 16:20:00,150.119995,150.139999,149.690002,149.800003,1001192.0
1663950300,0,2022-09-23 16:25:00,149.789993,149.960006,149.449996,149.5,794592.0
1663950600,0,2022-09-23 16:30:00,149.475006,149.839996,149.410003,149.695007,883882.0
1663950900,0,2022-09-23 16:35:00,149.710006,150.080001,149.669998,149.994995,715853.0
1663951200,0,2022-09-23 16:40:00,150.0,150.104995,149.865005,149.901199,628795.0
1663951500,0,2022-09-23 16:45:00,149.906906,150.070007,149.839996,149.985,664347.0
1663951800,0,2022-09-23 16:50:00,149.970199,150.369995,149.960006,150.300003,745894.0
1663952100,0,2022-09-23 16:55:00,150.305099,150.330001,150.070007,150.169906,530607.0
1663952400,0,2022-09-23 17:00:00,150.160903,150.318695,150.039993,150.089996,628909.0
1663952700,0,2022-09-23 17:05:00,150.090103,150.169998,149.949996,150.020004,611428.0
1663953000,0,2022-09-23 17:10:00,150.009994,150.179992,149.979995,150.029998,453532.0
1663953300,0,2022-09-23 17:15:00,150.029998,150.229995,150.0,150.080001,597460.0
1663953600,0,2022-09-23 17:20:00,150.074996,150.129898,149.970001,150.024993,509471.0
1663953900,0,2022-09-23 17:25:00,150.009994,150.050003,149.669998,149.681304,811537.0
1663954200,0,2022-09-23 17:30:00,149.679992,149.899993,149.630004,149.820999,579561.0
1663954500,0,2022-09-23 17:35:00,149.827606,149.86,149.61,149.625,470070.0
1663954800,0,2022-09-23 17:40:00,149.619995,149.770004,149.559997,149.679992,656746.0
1663955100,0,2022-09-23 17:45:00,149.679992,149.889999,149.649993,149.699996,528532.0
1663955400,0,2022-09-23 17:50:00,149.699996,149.710006,149.520004,149.619598,502916.0
1663955700,0,2022-09-23 17:55:00,149.630004,149.779998,149.460006,149.709899,648720.0
1663956000,0,2022-09-23 18:00:00,149.699996,149.86,149.369995,149.830001,886130.0
1663956300,0,2022-09-23 18:05:00,149.815002,150.0,149.619995,149.645004,722612.0
1663956600,0,2022-09-23 18:10:00,149.639999,149.774993,149.070007,149.160003,907043.0
1663956900,0,2022-09-23 18:15:00,149.160003,149.169494,148.949996,149.009994,1043814.0
1663957200,0,2022-09-23 18:20:00,149.0,149.294998,148.929992,149.169998,995817.0
1663957500,0,2022-09-23 18:25:00,149.160003,149.350006,149.145004,149.220001,666552.0
1663957800,0,2022-09-23 18:30:00,149.214996,149.229995,148.869995,149.0475,878789.0
1663958100,0,2022-09-23 18:35:00,149.044998,149.070007,148.820007,148.919998,680165.0
1663958400,0,2022-09-23 18:40:00,148.910995,149.100006,148.830001,149.080001,770886.0
1663958700,0,2022-09-23 18:45:00,149.080001,149.130004,148.904998,148.929992,714469.0
1663959000,0,2022-09-23 18:50:00,148.919998,149.039901,148.809997,148.839996,722023.0
1663959300,0,2022-09-23 18:55:00,148.830001,148.830001,148.559997,148.699996,964452.0
1663959600,0,2022-09-23 19:00:00,148.679992,149.345001,148.669998,149.208099,1342354.0
1663959900,0,2022-09-23 19:05:00,149.198593,149.75,149.149993,149.539993,1286068.0
1663960200,0,2022-09-23 19:10:00,149.550003,149.710006,149.270004,149.535003,985381.0
1663960500,0,2022-09-23 19:15:00,149.535003,149.880004,149.509994,149.740005,1059250.0
1663960800,0,2022-09-23 19:20:00,149.740005,149.850006,149.440002,149.550003,876576.0
1663961100,0,2022-09-23 19:25:00,149.559997,149.820007,149.440002,149.770004,1052919.0
1663961400,0,2022-09-23 19:30:00,149.75,150.139892,149.740005,150.002304,1591921.0
1663961700,0,2022-09-23 19:35:00,150.0,150.149993,149.679992,150.139999,1276116.0
1663962000,0,2022-09-23 19:40:00,150.139999,150.539993,149.990005,150.429992,1561855.0
1663962300,0,2022-09-23 19:45:00,150.440002,150.5,150.059997,150.141006,1823035.0
1663962600,0,2022-09-23 19:50:00,150.139999,150.309997,149.770004,150.195007,1767209.0
1663962900,0,2022-09-23 19:55:00,150.179992,150.660003,149.940002,150.509994,3624855.0
1664199000,0,2022-09-26 13:30:00,150.417999,151.078506,150.139999,150.850006,5611943.0
1664199300,0,2022-09-26 13:35:00,150.850006,151.979995,150.720001,151.880004,2330604.0
1664199600,0,2022-09-26 13:40:00,151.899993,152.109893,151.660003,151.699996,1974358.0
1664199900,0,2022-09-26 13:45:00,151.699996,152.208999,151.559997,152.199996,1981013.0
1664200200,0,2022-09-26 13:50:00,152.209899,152.659896,152.130096,152.475006,1809030.0
1664200500,0,2022-09-26 13:55:00,152.479995,152.75,152.179992,152.681793,1618102.0
1664200800,0,2022-09-26 14:00:00,152.690002,153.220001,152.679992,152.835006,2099344.0
1664201100,0,2022-09-26 14:05:00,152.831207,153.169998,152.604995,152.671493,1295972.0
1664201400,0,2022-09-26 14:10:00,152.671005,153.169998,152.36,153.119201,1395348.0
1664201700,0,2022-09-26 14:15:00,153.130004,153.729995,153.119995,153.669998,1567810.0
1664202000,0,2022-09-26 14:20:00,153.679992,153.770095,153.421005,153.524993,977870.0
1664202300,0,2022-09-26 14:25:00,153.520004,153.699996,153.309997,153.587295,923001.0
1664202600,0,2022-09-26 14:30:00,153.579696,153.699996,153.270004,153.330001,1128118.0
1664202900,0,2022-09-26 14:35:00,153.330001,153.460006,153.089996,153.171997,790381.0
1664203200,0,2022-09-26 14:40:00,153.190002,153.229995,152.75,153.0,1189509.0
1664203500,0,2022-09-26 14:45:00,153.0,153.047607,152.339996,152.660903,1199385.0
1664203800,0,2022-09-26 14:50:00,152.666198,152.720001,152.370803,152.490005,1027191.0
1664204100,0,2022-09-26 14:55:00,152.509994,152.660003,152.300003,152.525894,1022081.0
1664204400,0,2022-09-26 15:00:00,152.520004,152.839996,152.490005,152.699996,1114880.0
1664204700,0,2022-09-26 15:05:00,152.710006,152.740005,152.100006,152.11,1175912.0
1664205000,0,2022-09-26 15:10:00,152.11,152.369995,151.949996,152.359893,1114436.0
1664205300,0,2022-09-26 15:15:00,152.36,152.449996,152.100006,152.125,708990.0
1664205600,0,2022-09-26 15:20:00,152.130004,152.449996,151.869995,152.070007,1040796.0
1664205900,0,2022-09-26 15:25:00,152.070007,152.199996,151.699996,151.714996,956777.0
1664206200,0,2022-09-26 15:30:00,151.714996,151.910003,151.550094,151.605499,901924.0
1664206500,0,2022-09-26 15:35:00,151.61,151.899993,151.539993,151.690002,827044.0
1664206800,0,2022-09-26 15:40:00,151.699996,151.964996,151.089996,151.104995,1215172.0
1664207100,0,2022-09-26 15:45:00,151.11,151.479995,150.920104,151.220001,1288342.0
1664207400,0,2022-09-26 15:50:00,151.210006,151.365005,151.050003,151.231094,946085.0
1664207700,0,2022-09-26 15:55:00,151.240005,151.990005,151.229995,151.899993,1275714.0
1664208000,0,2022-09-26 16:00:00,151.910003,151.919998,151.589996,151.755004,1357322.0
1664208300,0,2022-09-26 16:05:00,151.759994,151.899993,151.61,151.810394,601524.0
1664208600,0,2022-09-26 16:10:00,151.809997,151.960006,151.711807,151.7966,592613.0
1664208900,0,2022-09-26 16:15:00,151.794998,152.089996,151.649993,151.929992,827120.0
1664209200,0,2022-09-26 16:20:00,151.919998,151.929992,151.229995,151.229995,724103.0
1664209500,0,2022-09-26 16:25:00,151.220001,151.270004,150.800003,150.867202,1198877.0
1664209800,0,2022-09-26 16:30:00,150.86,150.899993,150.585006,150.675003,800344.0
1664210100,0,2022-09-26 16:35:00,150.679992,150.950302,150.649993,150.759994,674003.0
1664210400,0,2022-09-26 16:40:00,150.759994,150.86,150.529998,150.660003,662767.0
1664210700,0,2022-09-26 16:45:00,150.660003,151.080001,150.589996,150.936996,739701.0
1664211000,0,2022-09-26 16:50:00,150.919998,151.330001,150.910003,151.179992,678202.0
1664211300,0,2022-09-26 16:55:00,151.210601,151.539993,151.175903,151.380004,570500.0
1664211600,0,2022-09-26 17:00:00,151.380004,151.440002,150.975006,150.990005,604536.0
1664211900,0,2022-09-26 17:05:00,151.0,151.095001,150.774993,150.869995,688963.0
1664212200,0,2022-09-26 17:10:00,150.880004,150.899993,150.449996,150.559997,695214.0
1664212500,0,2022-09-26 17:15:00,150.559997,150.86,150.532501,150.710906,743410.0
1664212800,0,2022-09-26 17:20:00,150.710006,150.899002,150.61,150.660003,499096.0
1664213100,0,2022-09-26 17:25:00,150.660003,150.845001,150.399993,150.75,638615.0
1664213400,0,2022-09-26 17:30:00,150.740005,151.11,150.580001,150.61,1047716.0
1664213700,0,2022-09-26 17:35:00,150.617797,150.86,150.580001,150.630004,485812.0
1664214000,0,2022-09-26 17:40:00,150.629898,150.687896,150.399993,150.509994,553739.0
1664214300,0,2022-09-26 17:45:00,150.520004,150.820007,150.520004,150.597396,1026640.0
1664214600,0,2022-09-26 17:50:00,150.604995,150.940002,150.559997,150.770004,527717.0
1664214900,0,2022-09-26 17:55:00,150.759994,150.770004,150.039993,150.11,726223.0
1664215200,0,2022-09-26 18:00:00,150.100006,151.048995,150.040695,151.037902,973536.0
1664215500,0,2022-09-26 18:05:00,151.035003,151.300003,150.919998,151.199996,699007.0
1664215800,0,2022-09-26 18:10:00,151.199996,151.229995,150.970001,151.149993,612026.0
1664216100,0,2022-09-26 18:15:00,151.162902,151.240005,151.020996,151.080001,507984.0
1664216400,0,2022-09-26 18:20:00,151.085006,151.220901,150.960006,151.059997,489483.0
1664216700,0,2022-09-26 18:25:00,151.063201,151.070007,150.630004,150.649993,631271.0
1664217000,0,2022-09-26 18:30:00,150.649993,150.830001,150.630004,150.669998,498833.0
1664217300,0,2022-09-26 18:35:00,150.671005,150.694702,150.300003,150.460006,659308.0
1664217600,0,2022-09-26 18:40:00,150.455001,150.61,150.300003,150.580001,686247.0
1664217900,0,2022-09-26 18:45:00,150.580001,151.487594,150.5,151.430099,1088043.0
1664218200,0,2022-09-26 18:50:00,151.434997,151.699996,151.229995,151.604995,1053649.0
1664218500,0,2022-09-26 18:55:00,151.604995,151.699996,151.490005,151.529998,655735.0
1664218800,0,2022-09-26 19:00:00,151.529998,151.830001,151.460006,151.580001,787616.0
1664219100,0,2022-09-26 19:05:00,151.570007,151.690002,151.279998,151.649993,750815.0
1664219400,0,2022-09-26 19:10:00,151.645004,151.779998,151.470001,151.529998,931654.0
1664219700,0,2022-09-26 19:15:00,151.539993,151.86,151.169998,151.669998,999583.0
1664220000,0,2022-09-26 19:20:00,151.674804,151.830001,151.410003,151.580001,796502.0
1664220300,0,2022-09-26 19:25:00,151.570007,151.740005,151.419998,151.675003,662323.0
1664220600,0,2022-09-26 19:30:00,151.679992,151.679992,151.300003,151.399993,896828.0
1664220900,0,2022-09-26 19:35:00,151.410003,151.75,151.259994,151.330001,1220850.0
1664221200,0,2022-09-26 19:40:00,151.330001,151.669998,150.945007,151.220001,1281536.0
1664221500,0,2022-09-26 19:45:00,151.210006,151.490005,151.130004,151.354995,1096663.0
1664221800,0,2022-09-26 19:50:00,151.36,152.0,150.880996,151.570007,2238984.0
1664222100,0,2022-09-26 19:55:00,151.570007,151.570007,150.559997,150.869995,3453345.0
1664285400,0,2022-09-27 13:30:00,152.899993,154.199996,152.850006,154.106002,4698810.0
1664285700,0,2022-09-27 13:35:00,154.102905,154.350006,153.919998,154.309997,1767179.0
1664286000,0,2022-09-27 13:40:00,154.307601,154.720001,154.264999,154.320007,1706665.0
1664286300,0,2022-09-27 13:45:00,154.324996,154.550003,153.559997,153.61,1846901.0
1664286600,0,2022-09-27 13:50:00,153.619995,153.809997,153.289993,153.670898,1678123.0
1664286900,0,2022-09-27 13:55:00,153.679992,153.960006,153.429992,153.919998,1249958.0
1664287200,0,2022-09-27 14:00:00,153.919998,154.039993,152.699996,152.869995,1853137.0
1664287500,0,2022-09-27 14:05:00,152.878295,152.889999,152.5,152.699996,1289029.0
1664287800,0,2022-09-27 14:10:00,152.708099,153.289993,152.690002,153.279907,1167817.0
1664288100,0,2022-09-27 14:15:00,153.264999,153.509994,152.970001,153.240005,1094797.0
1664288400,0,2022-09-27 14:20:00,153.229995,153.559997,153.059997,153.245895,1059305.0
1664288700,0,2022-09-27 14:25:00,153.240005,153.415802,152.770004,152.789901,874885.0
1664289000,0,2022-09-27 14:30:00,152.789505,153.130004,152.779998,152.899993,728001.0
1664289300,0,2022-09-27 14:35:00,152.889999,153.330001,152.729995,152.901596,1197416.0
1664289600,0,2022-09-27 14:40:00,152.899993,153.649993,152.809997,153.579895,1213685.0
1664289900,0,2022-09-27 14:45:00,153.580001,153.720001,153.440002,153.520004,833068.0
1664290200,0,2022-09-27 14:50:00,153.520004,153.559997,153.279998,153.389999,716247.0
1664290500,0,2022-09-27 14:55:00,153.389999,153.600006,153.380004,153.476196,641321.0
1664290800,0,2022-09-27 15:00:00,153.460006,153.570007,152.869995,152.880004,771602.0
1664291100,0,2022-09-27 15:05:00,152.880004,153.25,152.729995,153.210006,777278.0
1664291400,0,2022-09-27 15:10:00,153.220001,153.279998,152.399993,152.428405,950777.0
1664291700,0,2022-09-27 15:15:00,152.424301,152.559997,152.229995,152.380004,1012538.0
1664292000,0,2022-09-27 15:20:00,152.373992,152.600006,152.119995,152.205001,838283.0
1664292300,0,2022-09-27 15:25:00,152.220001,152.270004,151.570007,151.755004,1124487.0
1664292600,0,2022-09-27 15:30:00,151.755004,152.050003,151.595001,151.975006,1021407.0
1664292900,0,2022-09-27 15:35:00,151.972595,152.190002,151.815002,152.074996,757067.0
1664293200,0,2022-09-27 15:40:00,152.061096,152.240005,152.0,152.160003,607204.0
1664293500,0,2022-09-27 15:45:00,152.160003,152.320007,152.065704,152.210006,674145.0
1664293800,0,2022-09-27 15:50:00,152.220001,152.389999,151.619995,151.690002,982867.0
1664294100,0,2022-09-27 15:55:00,151.679992,151.839996,151.529998,151.574996,870808.0
1664294400,0,2022-09-27 16:00:00,151.580001,151.625,151.225006,151.560897,947815.0
1664294700,0,2022-09-27 16:05:00,151.559997,151.565002,151.070007,151.207199,666513.0
1664295000,0,2022-09-27 16:10:00,151.199996,151.229995,150.490005,150.740005,1654146.0
1664295300,0,2022-09-27 16:15:00,150.729995,150.729995,149.945007,149.970001,1431528.0
1664295600,0,2022-09-27 16:20:00,149.970001,150.509994,149.949996,150.380004,1022111.0
1664295900,0,2022-09-27 16:25:00,150.381607,150.990005,150.381607,150.845504,1087696.0
1664296200,0,2022-09-27 16:30:00,150.850006,151.145004,150.744995,151.070007,734559.0
1664296500,0,2022-09-27 16:35:00,151.065002,151.160003,150.770004,150.910003,684790.0
1664296800,0,2022-09-27 16:40:00,150.910003,151.25,150.854995,151.100006,1036139.0
1664297100,0,2022-09-27 16:45:00,151.100006,151.229995,150.970001,151.139999,630310.0
1664297400,0,2022-09-27 16:50:00,151.130004,151.690002,150.86,151.669998,1047923.0
1664297700,0,2022-09-27 16:55:00,151.669998,151.820007,151.520004,151.699996,936490.0
1664298000,0,2022-09-27 17:00:00,151.690002,151.699996,151.029998,151.154998,1131289.0
1664298300,0,2022-09-27 17:05:00,151.1501,151.650604,151.130004,151.300003,868549.0
1664298600,0,2022-09-27 17:10:00,151.309906,151.380004,151.0,151.190704,661157.0
1664298900,0,2022-09-27 17:15:00,151.190002,151.399993,151.119995,151.279998,559343.0
1664299200,0,2022-09-27 17:20:00,151.285003,151.315002,151.050003,151.064193,741140.0
1664299500,0,2022-09-27 17:25:00,151.059997,151.429992,151.020004,151.296005,474091.0
1664299800,0,2022-09-27 17:30:00,151.289993,151.5,151.149993,151.4001,458148.0
1664300100,0,2022-09-27 17:35:00,151.405899,151.449905,151.169998,151.180206,415279.0
1664300400,0,2022-09-27 17:40:00,151.179992,151.190002,150.830001,151.029998,576813.0
1664300700,0,2022-09-27 17:45:00,151.027694,151.350006,151.024993,151.155807,571078.0
1664301000,0,2022-09-27 17:50:00,151.151,151.259994,150.950897,150.960006,409472.0
1664301300,0,2022-09-27 17:55:00,150.949996,151.119995,150.720001,151.080001,785204.0
1664301600,0,2022-09-27 18:00:00,151.089996,151.630004,150.949996,151.425003,821543.0
1664301900,0,2022-09-27 18:05:00,151.410003,151.440002,151.139999,151.199996,426819.0
1664302200,0,2022-09-27 18:10:00,151.210006,151.300003,150.970001,150.990005,430637.0
1664302500,0,2022-09-27 18:15:00,151.009994,151.100006,150.889999,150.929992,382270.0
1664302800,0,2022-09-27 18:20:00,150.925003,151.149993,150.86,151.149993,680210.0
1664303100,0,2022-09-27 18:25:00,151.130004,151.160003,150.979995,151.115905,590621.0
1664303400,0,2022-09-27 18:30:00,151.119995,151.190002,150.929992,151.119995,481083.0
1664303700,0,2022-09-27 18:35:00,151.119995,151.770004,151.020004,151.695007,771119.0
1664304000,0,2022-09-27 18:40:00,151.689804,152.160003,151.679992,151.979995,1387979.0
1664304300,0,2022-09-27 18:45:00,151.979995,152.449996,151.820007,152.389297,859798.0
1664304600,0,2022-09-27 18:50:00,152.369995,152.387893,152.119995,152.164993,709983.0
1664304900,0,2022-09-27 18:55:00,152.154998,152.199996,151.990005,152.020004,498987.0
1664305200,0,2022-09-27 19:00:00,152.029998,152.035003,151.490005,151.740005,1221302.0
1664305500,0,2022-09-27 19:05:00,151.729995,151.940002,151.570007,151.929992,603991.0
1664305800,0,2022-09-27 19:10:00,151.919998,152.050003,151.75,151.910003,551426.0
1664306100,0,2022-09-27 19:15:00,151.919998,151.969894,151.589996,151.940002,742186.0
1664306400,0,2022-09-27 19:20:00,151.929992,151.949996,151.61,151.660003,632817.0
1664306700,0,2022-09-27 19:25:00,151.649993,151.729995,151.399993,151.520004,780553.0
1664307000,0,2022-09-27 19:30:00,151.520004,151.529998,151.029998,151.149993,1173802.0
1664307300,0,2022-09-27 19:35:00,151.139999,151.380004,151.100006,151.255004,882401.0
1664307600,0,2022-09-27 19:40:00,151.25,151.899993,151.199996,151.735504,1122218.0
1664307900,0,2022-09-27 19:45:00,151.725006,151.830001,151.460006,151.660003,1044355.0
1664308200,0,2022-09-27 19:50:00,151.649993,152.190002,151.600006,151.979995,1618601.0
1664308500,0,2022-09-27 19:55:00,151.970001,152.130004,151.524993,151.75,2484276.0
1664371800,0,2022-09-28 13:30:00,147.639999,148.369995,146.060897,146.449996,11661683.0
1664372100,0,2022-09-28 13:35:00,146.429992,146.619995,145.449996,145.695007,4455661.0
1664372400,0,2022-09-28 13:40:00,145.690093,145.990005,145.0,145.800003,4462143.0
1664372700,0,2022-09-28 13:45:00,145.789993,145.800003,144.839996,145.078292,4485355.0
1664373000,0,2022-09-28 13:50:00,145.100006,145.929992,144.889999,145.520004,3586152.0
1664373300,0,2022-09-28 13:55:00,145.520004,145.990005,145.345001,145.800003,2610883.0
1664373600,0,2022-09-28 14:00:00,145.804992,146.759994,145.61,145.636993,3361037.0
1664373900,0,2022-09-28 14:05:00,145.634994,145.910003,145.160003,145.169998,2418034.0
1664374200,0,2022-09-28 14:10:00,145.169006,145.86,145.160003,145.764999,1981221.0
1664374500,0,2022-09-28 14:15:00,145.764999,146.589996,145.410003,146.449996,2747000.0
1664374800,0,2022-09-28 14:20:00,146.460006,146.960006,146.279998,146.940002,2333216.0
1664375100,0,2022-09-28 14:25:00,146.929992,147.429992,146.710006,147.369903,2327527.0
1664375400,0,2022-09-28 14:30:00,147.354995,147.428802,146.720001,146.866302,2240443.0
1664375700,0,2022-09-28 14:35:00,146.908203,147.279998,146.419998,146.744995,2255904.0
1664376000,0,2022-09-28 14:40:00,146.755004,147.158996,146.649993,146.869293,1591591.0
1664376300,0,2022-09-28 14:45:00,146.865005,147.169998,146.75,146.970001,1528226.0
1664376600,0,2022-09-28 14:50:00,146.970001,147.0,146.740005,146.830001,1543860.0
1664376900,0,2022-09-28 14:55:00,146.839996,146.899993,146.199996,146.235,1765574.0
1664377200,0,2022-09-28 15:00:00,146.238998,146.720001,146.059997,146.384201,1504722.0
1664377500,0,2022-09-28 15:05:00,146.380004,146.699996,146.130004,146.36,1442982.0
1664377800,0,2022-09-28 15:10:00,146.36,146.759994,146.289993,146.429992,1069706.0
1664378100,0,2022-09-28 15:15:00,146.440002,146.699996,146.375,146.582,774876.0
1664378400,0,2022-09-28 15:20:00,146.764999,147.270004,146.679992,147.050003,1776917.0
1664378700,0,2022-09-28 15:25:00,147.240097,147.320007,146.770004,146.850006,1526362.0
1664379000,0,2022-09-28 15:30:00,146.86,146.910003,146.389999,146.619995,1439418.0
1664379300,0,2022-09-28 15:35:00,146.619995,146.744995,146.369995,146.5,1233168.0
1664379600,0,2022-09-28 15:40:00,146.5,146.600006,146.369995,146.524993,1028877.0
1664379900,0,2022-09-28 15:45:00,146.520004,146.960006,146.339996,146.790603,1103117.0
1664380200,0,2022-09-28 15:50:00,146.800003,147.029998,146.690002,146.9514,1201969.0
1664380500,0,2022-09-28 15:55:00,146.955001,147.414993,146.949996,147.360107,1462540.0
1664380800,0,2022-09-28 16:00:00,147.369995,147.688705,147.36,147.604995,1432355.0
1664381100,0,2022-09-28 16:05:00,147.580093,147.604995,147.160003,147.169998,1169040.0
1664381400,0,2022-09-28 16:10:00,147.179992,147.440002,147.100006,147.285003,1076667.0
1664381700,0,2022-09-28 16:15:00,147.289993,147.505004,147.130004,147.470001,1043346.0
1664382000,0,2022-09-28 16:20:00,147.470001,147.699996,147.139999,147.190902,1375353.0
1664382300,0,2022-09-28 16:25:00,147.184997,147.309997,147.059997,147.149993,850538.0
1664382600,0,2022-09-28 16:30:00,147.149993,147.440002,147.050003,147.324996,1441102.0
1664382900,0,2022-09-28 16:35:00,147.320007,147.399993,147.100006,147.169998,883670.0
1664383200,0,2022-09-28 16:40:00,147.179992,147.600006,147.139999,147.580001,879761.0
1664383500,0,2022-09-28 16:45:00,147.570007,147.751007,147.460006,147.524993,860261.0
1664383800,0,2022-09-28 16:50:00,147.520004,147.639892,147.320007,147.580001,865418.0
1664384100,0,2022-09-28 16:55:00,147.585494,147.759994,147.544998,147.759994,932670.0
1664384400,0,2022-09-28 17:00:00,147.759994,147.990005,147.559997,147.979995,1481203.0
1664384700,0,2022-09-28 17:05:00,147.985305,148.380004,147.949996,148.330001,1301139.0
1664385000,0,2022-09-28 17:10:00,148.320007,148.330001,148.089996,148.149993,1033958.0
1664385300,0,2022-09-28 17:15:00,148.169998,148.36,148.080703,148.330001,1195842.0
1664385600,0,2022-09-28 17:20:00,148.328994,148.350006,148.11,148.149993,1044405.0
1664385900,0,2022-09-28 17:25:00,148.149993,148.179992,147.86,147.910003,1149496.0
1664386200,0,2022-09-28 17:30:00,147.912704,147.970001,147.589996,147.688995,1035489.0
1664386500,0,2022-09-28 17:35:00,147.689102,147.710006,147.419998,147.554992,1460819.0
1664386800,0,2022-09-28 17:40:00,147.565002,148.082305,147.544692,147.919998,1132142.0
1664387100,0,2022-09-28 17:45:00,147.919906,147.949996,147.330001,147.479995,1074471.0
1664387400,0,2022-09-28 17:50:00,147.479995,147.490005,147.210006,147.429992,986110.0
1664387700,0,2022-09-28 17:55:00,147.429992,147.5,147.220001,147.399993,784334.0
1664388000,0,2022-09-28 18:00:00,147.399993,147.580001,147.352798,147.550003,903932.0
1664388300,0,2022-09-28 18:05:00,147.554992,147.829101,147.543701,147.755004,839241.0
1664388600,0,2022-09-28 18:10:00,147.75,148.0,147.679992,147.960006,908258.0
1664388900,0,2022-09-28 18:15:00,147.970001,148.070007,147.850006,147.985,834778.0
1664389200,0,2022-09-28 18:20:00,147.990005,147.994995,147.770004,147.770004,764549.0
1664389500,0,2022-09-28 18:25:00,147.770004,147.949996,147.630004,147.907699,911595.0
1664389800,0,2022-09-28 18:30:00,147.904998,148.539993,147.880004,148.494293,2225938.0
1664390100,0,2022-09-28 18:35:00,148.485,149.0,148.419998,148.929092,1574925.0
1664390400,0,2022-09-28 18:40:00,148.912994,148.929992,148.410003,148.5708,1279667.0
1664390700,0,2022-09-28 18:45:00,148.580001,148.820007,148.479995,148.795501,626120.0
1664391000,0,2022-09-28 18:50:00,148.804992,149.089996,148.804992,149.009994,1439672.0
1664391300,0,2022-09-28 18:55:00,149.0,149.070007,148.774993,148.800003,1017456.0
1664391600,0,2022-09-28 19:00:00,148.798797,149.320007,148.740005,149.179992,1625989.0
1664391900,0,2022-09-28 19:05:00,149.184997,149.529998,149.080001,149.451202,1535982.0
1664392200,0,2022-09-28 19:10:00,149.460006,149.751495,149.369995,149.61,1623266.0
1664392500,0,2022-09-28 19:15:00,149.619995,149.789993,149.460006,149.520004,1433632.0
1664392800,0,2022-09-28 19:20:00,149.521499,149.619995,149.279998,149.301498,1291557.0
1664393100,0,2022-09-28 19:25:00,149.300003,149.637603,149.279998,149.419998,1332325.0
1664393400,0,2022-09-28 19:30:00,149.425003,149.86,149.412902,149.75,1559487.0
1664393700,0,2022-09-28 19:35:00,149.740005,149.809997,149.539993,149.627502,1191979.0
1664394000,0,2022-09-28 19:40:00,149.625,150.009994,149.61,149.908996,1734960.0
1664394300,0,2022-09-28 19:45:00,149.899993,150.289993,149.86,150.220001,2228222.0
1664394600,0,2022-09-28 19:50:00,150.220993,150.641403,150.100006,150.330001,2919358.0
1664394900,0,2022-09-28 19:55:00,150.335006,150.440002,149.75,149.789993,3862813.0
1664458200,0,2022-09-29 13:30:00,145.899993,146.666,145.589996,146.0,8524994.0
1664458500,0,2022-09-29 13:35:00,145.75,145.75,145.449996,145.490005,2520896.0
1664458800,0,2022-09-29 13:40:00,145.5,145.520004,144.339996,144.369995,3645035.0
1664459100,0,2022-09-29 13:45:00,144.125,144.520004,143.804992,143.809997,3416471.0
1664459400,0,2022-09-29 13:50:00,143.968795,144.359893,143.75,143.800003,2558759.0
1664459700,0,2022-09-29 13:55:00,144.0,144.229995,143.880004,144.100006,2108703.0
1664460000,0,2022-09-29 14:00:00,144.100006,144.289993,143.220001,143.300003,2511686.0
1664460300,0,2022-09-29 14:05:00,143.298904,143.539993,142.979995,142.990005,2515869.0
1664460600,0,2022-09-29 14:10:00,142.985,143.199996,142.779998,142.910003,2229356.0
1664460900,0,2022-09-29 14:15:00,142.904296,143.210006,142.729995,142.929992,2415313.0
1664461200,0,2022-09-29 14:20:00,142.927505,143.320007,142.779998,143.281005,1979003.0
1664461500,0,2022-09-29 14:25:00,143.279998,143.600006,143.169998,143.430099,1625112.0
1664461800,0,2022-09-29 14:30:00,143.429992,143.429992,142.979995,143.044998,1358341.0
1664462100,0,2022-09-29 14:35:00,143.050003,143.384994,142.731002,143.279998,1682007.0
1664462400,0,2022-09-29 14:40:00,143.279998,143.630004,143.229995,143.289993,1632478.0
1664462700,0,2022-09-29 14:45:00,143.279998,143.608398,143.220001,143.270004,1211786.0
1664463000,0,2022-09-29 14:50:00,143.279998,143.479995,143.190002,143.399993,1077903.0
1664463300,0,2022-09-29 14:55:00,143.399993,143.589996,143.130004,143.199996,1213195.0
1664463600,0,2022-09-29 15:00:00,143.190002,143.289993,142.839996,142.949996,1313159.0
1664463900,0,2022-09-29 15:05:00,142.949996,143.414199,142.850006,143.160003,1444701.0
1664464200,0,2022-09-29 15:10:00,143.169998,143.225006,142.509994,142.509994,1354576.0
1664464500,0,2022-09-29 15:15:00,142.509994,142.809997,142.470001,142.764999,1322924.0
1664464800,0,2022-09-29 15:20:00,142.764999,142.770004,142.350006,142.690002,1165260.0
1664465100,0,2022-09-29 15:25:00,142.679992,142.929992,142.529998,142.880004,888753.0
1664465400,0,2022-09-29 15:30:00,142.880004,143.294998,142.800003,143.060897,1218004.0
1664465700,0,2022-09-29 15:35:00,143.059997,143.350006,142.988998,143.221099,1022350.0
1664466000,0,2022-09-29 15:40:00,143.225006,143.425003,142.989303,143.339996,778282.0
1664466300,0,2022-09-29 15:45:00,143.330001,143.490005,143.309997,143.429992,820891.0
1664466600,0,2022-09-29 15:50:00,143.439804,143.919998,143.350006,143.720901,1149665.0
1664466900,0,2022-09-29 15:55:00,143.729995,143.86,143.539993,143.585006,1120931.0
1664467200,0,2022-09-29 16:00:00,143.589996,143.785003,143.36,143.699996,1016738.0
1664467500,0,2022-09-29 16:05:00,143.690002,143.940002,143.509994,143.759994,982914.0
1664467800,0,2022-09-29 16:10:00,143.75,143.820007,143.479995,143.570007,897174.0
1664468100,0,2022-09-29 16:15:00,143.559997,143.649993,143.070007,143.11,1076612.0
1664468400,0,2022-09-29 16:20:00,143.114105,143.179992,142.804992,142.910003,944624.0
1664468700,0,2022-09-29 16:25:00,142.910003,142.929992,142.75,142.865005,768786.0
1664469000,0,2022-09-29 16:30:00,142.86,142.869995,142.619995,142.86,674985.0
1664469300,0,2022-09-29 16:35:00,142.858596,142.875,142.520004,142.800003,821045.0
1664469600,0,2022-09-29 16:40:00,142.800003,142.800003,142.520004,142.679992,573781.0
1664469900,0,2022-09-29 16:45:00,142.660003,142.780105,142.470001,142.540893,716579.0
1664470200,0,2022-09-29 16:50:00,142.542098,142.61,142.399993,142.534606,569675.0
1664470500,0,2022-09-29 16:55:00,142.514999,142.524993,142.130004,142.145904,1131064.0
1664470800,0,2022-09-29 17:00:00,142.145004,142.160003,141.970001,142.125,1236691.0
1664471100,0,2022-09-29 17:05:00,142.130004,142.210006,142.11,142.168106,639690.0
1664471400,0,2022-09-29 17:10:00,142.164993,142.550003,142.160003,142.419998,814611.0
1664471700,0,2022-09-29 17:15:00,142.399993,142.600006,142.320007,142.339996,585031.0
1664472000,0,2022-09-29 17:20:00,142.330001,142.339996,142.165496,142.270004,578043.0
1664472300,0,2022-09-29 17:25:00,142.270004,142.570007,142.220001,142.315002,650879.0
1664472600,0,2022-09-29 17:30:00,142.311004,142.570007,142.179992,142.540603,633974.0
1664472900,0,2022-09-29 17:35:00,142.545501,142.729995,142.419998,142.479995,715274.0
1664473200,0,2022-09-29 17:40:00,142.429992,142.434997,142.039993,142.069198,797495.0
1664473500,0,2022-09-29 17:45:00,142.059997,142.209701,141.960006,142.070007,886140.0
1664473800,0,2022-09-29 17:50:00,142.080001,142.160003,141.539993,141.645004,1921876.0
1664474100,0,2022-09-29 17:55:00,141.639999,141.649993,141.449996,141.488998,1394403.0
1664474400,0,2022-09-29 18:00:00,141.479995,141.490005,141.11,141.11,1461590.0
1664474700,0,2022-09-29 18:05:00,141.11,141.509994,141.11,141.330001,1192152.0
1664475000,0,2022-09-29 18:10:00,141.339996,141.36,141.11,141.139999,747125.0
1664475300,0,2022-09-29 18:15:00,141.134994,141.159194,140.699996,140.710006,1689460.0
1664475600,0,2022-09-29 18:20:00,140.708404,141.0,140.679992,140.830001,972136.0
1664475900,0,2022-09-29 18:25:00,140.839996,141.399993,140.839996,141.309997,1164445.0
1664476200,0,2022-09-29 18:30:00,141.315002,141.475006,141.104995,141.124801,1243283.0
1664476500,0,2022-09-29 18:35:00,141.130004,141.664993,141.11,141.408996,1329794.0
1664476800,0,2022-09-29 18:40:00,141.410003,141.460006,141.139999,141.169998,1051647.0
1664477100,0,2022-09-29 18:45:00,141.160003,141.449996,141.130004,141.174194,859721.0
1664477400,0,2022-09-29 18:50:00,141.167495,141.229995,140.809997,140.918106,1191219.0
1664477700,0,2022-09-29 18:55:00,141.020004,141.100006,140.710006,140.740005,1276772.0
1664478000,0,2022-09-29 19:00:00,140.735,141.300003,140.720001,141.089996,1487328.0
1664478300,0,2022-09-29 19:05:00,141.089996,141.369995,141.050003,141.074996,1339919.0
1664478600,0,2022-09-29 19:10:00,141.070007,141.440002,140.949996,141.440002,1359229.0
1664478900,0,2022-09-29 19:15:00,141.440002,141.800003,141.339996,141.690002,1556008.0
1664479200,0,2022-09-29 19:20:00,141.684997,141.850006,141.389999,141.5,1588307.0
1664479500,0,2022-09-29 19:25:00,141.5,141.5,141.199996,141.487396,1216217.0
1664479800,0,2022-09-29 19:30:00,141.479995,142.009994,141.445007,141.744995,1822914.0
1664480100,0,2022-09-29 19:35:00,141.75,142.274993,141.570007,141.979995,1902907.0
1664480400,0,2022-09-29 19:40:00,141.979995,142.089996,141.679992,141.934997,1552513.0
1664480700,0,2022-09-29 19:45:00,141.949996,142.050003,141.75,141.8824,1842056.0
1664481000,0,2022-09-29 19:50:00,141.889999,142.399993,141.884994,142.220001,2947764.0
1664481300,0,2022-09-29 19:55:00,142.220001,142.649993,142.020004,142.589996,5161456.0
1664544600,0,2022-09-30 13:30:00,141.680801,142.600006,141.619995,142.289993,5678656.0
1664544900,0,2022-09-30 13:35:00,142.279998,142.330001,140.619995,140.86,2705676.0
1664545200,0,2022-09-30 13:40:00,140.86,141.880004,140.61,141.714996,2431645.0
1664545500,0,2022-09-30 13:45:00,141.740005,142.210006,141.279998,141.970001,2459560.0
1664545800,0,2022-09-30 13:50:00,141.970001,142.61,141.660003,142.419006,1839653.0
1664546100,0,2022-09-30 13:55:00,142.408996,142.630004,142.100006,142.119995,2244127.0
1664546400,0,2022-09-30 14:00:00,142.119995,142.294998,141.770004,142.190002,1357254.0
1664546700,0,2022-09-30 14:05:00,142.190002,142.220001,141.559997,141.679504,1344094.0
1664547000,0,2022-09-30 14:10:00,141.679992,142.029006,141.410003,141.729995,1263073.0
1664547300,0,2022-09-30 14:15:00,141.720001,141.949996,141.369995,141.850006,1237842.0
1664547600,0,2022-09-30 14:20:00,141.820007,142.089996,141.570007,142.039993,1067255.0
1664547900,0,2022-09-30 14:25:00,142.039993,142.529998,141.869995,142.220001,1363138.0
1664548200,0,2022-09-30 14:30:00,142.220001,142.830001,142.059097,142.789993,1371610.0
1664548500,0,2022-09-30 14:35:00,142.789993,142.889999,142.669998,142.800003,1241059.0
1664548800,0,2022-09-30 14:40:00,142.789993,142.794998,142.11,142.235794,1355018.0
1664549100,0,2022-09-30 14:45:00,142.239501,142.330001,141.854995,142.029998,1050890.0
1664549400,0,2022-09-30 14:50:00,142.020004,142.339996,141.863006,142.110107,1035212.0
1664549700,0,2022-09-30 14:55:00,142.11,142.279998,141.880004,142.270095,1008451.0
1664550000,0,2022-09-30 15:00:00,142.289993,142.570007,141.949996,142.4635,1219219.0
1664550300,0,2022-09-30 15:05:00,142.479995,142.989898,142.354995,142.86,1606095.0
1664550600,0,2022-09-30 15:10:00,142.86,142.979995,142.770004,142.889999,1048615.0
1664550900,0,2022-09-30 15:15:00,142.899993,143.100006,142.690002,142.767303,1206274.0
1664551200,0,2022-09-30 15:20:00,142.759994,142.865005,142.470001,142.705001,1025800.0
1664551500,0,2022-09-30 15:25:00,142.720001,142.809997,142.539993,142.618804,977133.0
1664551800,0,2022-09-30 15:30:00,142.6203,142.740005,142.490005,142.550506,837525.0
1664552100,0,2022-09-30 15:35:00,142.554992,142.570007,142.130004,142.270004,985176.0
1664552400,0,2022-09-30 15:40:00,142.260192,142.294998,141.630004,141.75,1193156.0
1664552700,0,2022-09-30 15:45:00,141.749893,141.830001,141.389999,141.440002,943452.0
1664553000,0,2022-09-30 15:50:00,141.440002,141.440002,141.089996,141.220001,1131006.0
1664553300,0,2022-09-30 15:55:00,141.210006,141.399993,141.024993,141.320007,854326.0
1664553600,0,2022-09-30 16:00:00,141.330001,141.330001,140.899993,141.190002,942473.0
1664553900,0,2022-09-30 16:05:00,141.179992,141.350006,141.160003,141.195007,705167.0
1664554200,0,2022-09-30 16:10:00,141.190002,141.425003,141.149993,141.379898,622301.0
1664554500,0,2022-09-30 16:15:00,141.369995,141.494995,141.229995,141.300003,575547.0
1664554800,0,2022-09-30 16:20:00,141.289993,141.335006,140.850006,141.300003,917426.0
1664555100,0,2022-09-30 16:25:00,141.294998,141.520004,141.259994,141.289993,786666.0
1664555400,0,2022-09-30 16:30:00,141.289993,141.479995,141.171005,141.450103,676144.0
1664555700,0,2022-09-30 16:35:00,141.460006,141.740005,141.419998,141.6828,725112.0
1664556000,0,2022-09-30 16:40:00,141.690002,141.729995,141.562103,141.677307,514189.0
1664556300,0,2022-09-30 16:45:00,141.669998,141.759994,141.550003,141.669998,564208.0
1664556600,0,2022-09-30 16:50:00,141.662796,141.755004,141.320007,141.321105,600597.0
1664556900,0,2022-09-30 16:55:00,141.320007,141.410003,141.184997,141.229995,494556.0
1664557200,0,2022-09-30 17:00:00,141.169998,141.190002,140.925003,141.069503,793867.0
1664557500,0,2022-09-30 17:05:00,141.074996,141.299301,141.039993,141.054992,630381.0
1664557800,0,2022-09-30 17:10:00,141.054992,141.279998,140.889999,140.899993,583619.0
1664558100,0,2022-09-30 17:15:00,140.889999,141.050003,140.690002,140.820007,928378.0
1664558400,0,2022-09-30 17:20:00,140.821899,141.044998,140.770004,140.845001,662474.0
1664558700,0,2022-09-30 17:25:00,140.845001,141.120101,140.789993,141.059997,630370.0
1664559000,0,2022-09-30 17:30:00,141.065002,141.159896,140.820007,140.839996,505816.0
1664559300,0,2022-09-30 17:35:00,140.839996,140.850006,140.36,140.505004,1201957.0
1664559600,0,2022-09-30 17:40:00,140.5,140.529998,140.300003,140.369995,720896.0
1664559900,0,2022-09-30 17:45:00,140.365005,140.386901,140.199996,140.220001,726356.0
1664560200,0,2022-09-30 17:50:00,140.210006,140.550003,140.176895,140.419998,1001994.0
1664560500,0,2022-09-30 17:55:00,140.399993,140.529998,140.320098,140.464996,457141.0
1664560800,0,2022-09-30 18:00:00,140.365005,140.475006,140.160003,140.264999,899180.0
1664561100,0,2022-09-30 18:05:00,140.264999,140.369995,140.179992,140.300003,865842.0
1664561400,0,2022-09-30 18:10:00,140.300003,140.449996,140.289993,140.330001,628376.0
1664561700,0,2022-09-30 18:15:00,140.330001,140.669998,140.289993,140.468399,965374.0
1664562000,0,2022-09-30 18:20:00,140.460006,140.630004,140.36,140.570007,609636.0
1664562300,0,2022-09-30 18:25:00,140.570007,140.589996,140.255004,140.440399,756649.0
1664562600,0,2022-09-30 18:30:00,140.449905,140.850006,140.440002,140.830001,878124.0
1664562900,0,2022-09-30 18:35:00,140.815002,140.835006,140.309997,140.419998,1144759.0
1664563200,0,2022-09-30 18:40:00,140.429092,140.438995,140.009994,140.134994,1400822.0
1664563500,0,2022-09-30 18:45:00,140.139999,140.205505,139.800003,140.095001,2086727.0
1664563800,0,2022-09-30 18:50:00,140.095001,140.169998,139.990005,140.014999,690389.0
1664564100,0,2022-09-30 18:55:00,140.009994,140.020004,139.61,139.710006,1373344.0
1664564400,0,2022-09-30 19:00:00,139.710006,140.330001,139.660003,140.149993,1430240.0
1664564700,0,2022-09-30 19:05:00,140.154998,140.279998,139.869995,139.950103,1077597.0
1664565000,0,2022-09-30 19:10:00,139.960006,140.070007,139.539993,139.657699,1205927.0
1664565300,0,2022-09-30 19:15:00,139.649993,139.919998,139.479995,139.804992,1371005.0
1664565600,0,2022-09-30 19:20:00,139.809997,139.929992,139.604995,139.904998,1279168.0
1664565900,0,2022-09-30 19:25:00,139.901092,140.11,139.550003,140.070007,1351078.0
1664566200,0,2022-09-30 19:30:00,140.070007,140.289993,139.684997,139.789993,1730316.0
1664566500,0,2022-09-30 19:35:00,139.789993,139.880004,139.479995,139.595001,1420848.0
1664566800,0,2022-09-30 19:40:00,139.589996,139.955001,139.585006,139.785003,1453532.0
1664567100,0,2022-09-30 19:45:00,139.696899,139.960006,139.619995,139.770004,1323401.0
1664567400,0,2022-09-30 19:50:00,139.770004,139.779998,138.470001,138.679992,5351911.0
1664567700,0,2022-09-30 19:55:00,138.679992,138.729995,138.0,138.0,9847847.0
1664803800,0,2022-10-03 13:30:00,138.210006,139.100006,137.684997,138.800003,7030838.0
1664804100,0,2022-10-03 13:35:00,138.820007,139.320007,138.149993,138.429992,3278931.0
1664804400,0,2022-10-03 13:40:00,138.440002,138.929992,137.748992,138.664993,3482020.0
1664804700,0,2022-10-03 13:45:00,138.664993,139.440002,138.279998,139.050003,3159613.0
1664805000,0,2022-10-03 13:50:00,139.050003,139.389999,138.690002,139.300003,1638631.0
1664805300,0,2022-10-03 13:55:00,139.289993,139.449996,138.929992,139.410003,1536435.0
1664805600,0,2022-10-03 14:00:00,139.419998,140.199996,139.375,139.830001,2790073.0
1664805900,0,2022-10-03 14:05:00,139.820007,140.440002,139.720001,140.270004,1692011.0
1664806200,0,2022-10-03 14:10:00,140.270004,140.274993,139.850006,139.919998,1366751.0
1664806500,0,2022-10-03 14:15:00,139.947006,140.464996,139.869995,140.300003,1606857.0
1664806800,0,2022-10-03 14:20:00,140.289993,140.86,140.240005,140.830001,1555130.0
1664807100,0,2022-10-03 14:25:00,140.824996,141.059997,140.710006,140.899993,1720141.0
1664807400,0,2022-10-03 14:30:00,140.910003,141.149993,140.839996,141.077606,1371138.0
1664807700,0,2022-10-03 14:35:00,141.080001,141.389999,140.919998,141.014495,1732945.0
1664808000,0,2022-10-03 14:40:00,141.014801,141.380004,140.86,141.345001,1351764.0
1664808300,0,2022-10-03 14:45:00,141.350006,141.585006,141.244995,141.475006,1296834.0
1664808600,0,2022-10-03 14:50:00,141.479995,141.520004,141.229995,141.389999,986388.0
1664808900,0,2022-10-03 14:55:00,141.399993,141.494995,141.190002,141.220001,1119223.0
1664809200,0,2022-10-03 15:00:00,141.229995,141.289993,140.8712,140.960006,1625489.0
1664809500,0,2022-10-03 15:05:00,140.960006,141.399993,140.859893,141.389999,1203146.0
1664809800,0,2022-10-03 15:10:00,141.389999,141.570007,141.050003,141.205001,1156392.0
1664810100,0,2022-10-03 15:15:00,141.205001,141.289993,140.949996,140.985,984078.0
1664810400,0,2022-10-03 15:20:00,140.979995,141.035003,140.786407,140.845001,924284.0
1664810700,0,2022-10-03 15:25:00,140.8479,141.029998,140.770004,140.822204,897024.0
1664811000,0,2022-10-03 15:30:00,140.822296,140.940002,140.589996,140.669998,798887.0
1664811300,0,2022-10-03 15:35:00,140.664993,140.669799,140.36,140.423492,1082992.0
1664811600,0,2022-10-03 15:40:00,140.421997,140.425003,140.080001,140.300201,1046798.0
1664811900,0,2022-10-03 15:45:00,140.309997,140.710006,140.201004,140.699996,954609.0
1664812200,0,2022-10-03 15:50:00,140.695007,140.889999,140.630004,140.754699,730674.0
1664812500,0,2022-10-03 15:55:00,140.755004,140.848403,140.539993,140.830001,812268.0
1664812800,0,2022-10-03 16:00:00,140.830001,141.11,140.809997,141.089904,965691.0
1664813100,0,2022-10-03 16:05:00,141.080001,141.259994,140.990005,141.065002,975588.0
1664813400,0,2022-10-03 16:10:00,141.067901,141.190002,140.949996,141.115005,682851.0
1664813700,0,2022-10-03 16:15:00,141.128997,141.169998,140.929901,141.009994,515074.0
1664814000,0,2022-10-03 16:20:00,141.020004,141.129898,140.86,141.065002,738338.0
1664814300,0,2022-10-03 16:25:00,141.059997,141.236694,140.800003,140.919998,810163.0
1664814600,0,2022-10-03 16:30:00,140.910003,141.210006,140.808898,141.179992,670234.0
1664814900,0,2022-10-03 16:35:00,141.179992,141.330001,141.069793,141.320007,671829.0
1664815200,0,2022-10-03 16:40:00,141.309997,141.399993,141.220001,141.399993,517781.0
1664815500,0,2022-10-03 16:45:00,141.397994,141.419998,141.210006,141.279998,650461.0
1664815800,0,2022-10-03 16:50:00,141.279998,141.309997,141.039993,141.149993,844813.0
1664816100,0,2022-10-03 16:55:00,141.145004,141.429992,141.089996,141.418106,617414.0
1664816400,0,2022-10-03 17:00:00,141.410003,141.649993,141.380004,141.544998,880314.0
1664816700,0,2022-10-03 17:05:00,141.544998,141.830001,141.479995,141.779998,1211826.0
1664817000,0,2022-10-03 17:10:00,141.789993,141.850006,141.660003,141.789993,699062.0
1664817300,0,2022-10-03 17:15:00,141.789993,141.844299,141.684997,141.684997,539480.0
1664817600,0,2022-10-03 17:20:00,141.684997,142.179992,141.679992,142.054992,2638215.0
1664817900,0,2022-10-03 17:25:00,142.044998,142.157897,141.869995,142.0,1453581.0
1664818200,0,2022-10-03 17:30:00,142.0,142.220001,141.964996,142.170104,759073.0
1664818500,0,2022-10-03 17:35:00,142.169998,142.240005,142.059997,142.080001,682179.0
1664818800,0,2022-10-03 17:40:00,142.085006,142.179992,142.029998,142.035598,575629.0
1664819100,0,2022-10-03 17:45:00,142.035003,142.240005,142.022506,142.080001,1167841.0
1664819400,0,2022-10-03 17:50:00,142.070007,142.091003,141.949996,141.960296,519469.0
1664819700,0,2022-10-03 17:55:00,141.960006,142.130004,141.880004,142.098907,621548.0
1664820000,0,2022-10-03 18:00:00,142.095001,142.2854,142.065002,142.270004,599925.0
1664820300,0,2022-10-03 18:05:00,142.264999,142.470001,142.210205,142.315002,952618.0
1664820600,0,2022-10-03 18:10:00,142.320007,142.520004,142.264999,142.468505,962789.0
1664820900,0,2022-10-03 18:15:00,142.470001,142.687194,142.380004,142.600006,1043287.0
1664821200,0,2022-10-03 18:20:00,142.604995,142.774993,142.604995,142.720092,872358.0
1664821500,0,2022-10-03 18:25:00,142.725006,142.970001,142.589996,142.884994,1013113.0
1664821800,0,2022-10-03 18:30:00,142.880004,142.990005,142.820007,142.945007,774512.0
1664822100,0,2022-10-03 18:35:00,142.945007,143.020004,142.869995,142.954193,1047345.0
1664822400,0,2022-10-03 18:40:00,142.958892,142.990005,142.695007,142.780105,950138.0
1664822700,0,2022-10-03 18:45:00,142.785003,143.024993,142.740005,142.914993,2845177.0
1664823000,0,2022-10-03 18:50:00,142.910003,143.070007,142.820007,142.865005,921188.0
1664823300,0,2022-10-03 18:55:00,142.865005,143.070007,142.779998,142.891296,945252.0
1664823600,0,2022-10-03 19:00:00,142.899993,142.918106,142.669998,142.740005,935743.0
1664823900,0,2022-10-03 19:05:00,142.744995,142.979995,142.730102,142.979995,964089.0
1664824200,0,2022-10-03 19:10:00,142.979995,142.979995,142.770004,142.850006,877480.0
1664824500,0,2022-10-03 19:15:00,142.850997,142.854995,142.449996,142.695007,1242962.0
1664824800,0,2022-10-03 19:20:00,142.690002,142.949996,142.639999,142.949996,1656564.0
1664825100,0,2022-10-03 19:25:00,142.946701,143.070007,142.880004,142.904998,1183338.0
1664825400,0,2022-10-03 19:30:00,142.899993,143.020004,142.75,142.839996,1096888.0
1664825700,0,2022-10-03 19:35:00,142.839996,142.979995,142.809997,142.899993,1073620.0
1664826000,0,2022-10-03 19:40:00,142.889999,142.895004,142.639999,142.755004,1420419.0
1664826300,0,2022-10-03 19:45:00,142.75,142.850006,142.589996,142.669998,1409535.0
1664826600,0,2022-10-03 19:50:00,142.669998,142.720001,142.220001,142.440002,2355803.0
1664826900,0,2022-10-03 19:55:00,142.429992,142.570007,142.220001,142.520004,3508718.0
1664890200,0,2022-10-04 13:30:00,145.029998,145.339996,144.5,144.768997,5250379.0
1664890500,0,2022-10-04 13:35:00,144.770004,145.339996,144.699996,145.270004,2331220.0
1664890800,0,2022-10-04 13:40:00,145.277603,145.309997,144.710006,144.724304,1973107.0
1664891100,0,2022-10-04 13:45:00,144.725006,145.309997,144.509994,145.205001,1860582.0
1664891400,0,2022-10-04 13:50:00,145.210006,145.289993,144.600006,144.780105,2100560.0
1664891700,0,2022-10-04 13:55:00,144.789596,145.139999,144.75,145.085006,1222558.0
1664892000,0,2022-10-04 14:00:00,145.085006,145.830001,145.044998,145.789993,2357747.0
1664892300,0,2022-10-04 14:05:00,145.789993,145.845001,145.460006,145.750793,1308126.0
1664892600,0,2022-10-04 14:10:00,145.755004,146.080001,145.696197,145.945007,1500461.0
1664892900,0,2022-10-04 14:15:00,145.949996,146.100006,145.86,145.890792,1129897.0
1664893200,0,2022-10-04 14:20:00,145.890792,145.990005,145.75,145.880004,953700.0
1664893500,0,2022-10-04 14:25:00,145.889999,145.979995,145.720001,145.720001,885068.0
1664893800,0,2022-10-04 14:30:00,145.720001,146.220001,145.720001,146.119995,1104805.0
1664894100,0,2022-10-04 14:35:00,146.119003,146.168304,145.835006,146.072494,2014533.0
1664894400,0,2022-10-04 14:40:00,146.070007,146.190002,145.800003,145.869995,1187714.0
1664894700,0,2022-10-04 14:45:00,145.875,145.919204,145.524993,145.557693,1518970.0
1664895000,0,2022-10-04 14:50:00,145.566101,145.779998,145.410003,145.669906,1228632.0
1664895300,0,2022-10-04 14:55:00,145.664993,145.846603,145.649993,145.75,853696.0
1664895600,0,2022-10-04 15:00:00,145.755004,145.789993,145.470001,145.479995,783317.0
1664895900,0,2022-10-04 15:05:00,145.470001,145.529907,145.259994,145.270004,879773.0
1664896200,0,2022-10-04 15:10:00,145.270797,145.490005,145.039993,145.419998,901469.0
1664896500,0,2022-10-04 15:15:00,145.440002,145.580001,145.425003,145.509994,748917.0
1664896800,0,2022-10-04 15:20:00,145.5,145.61,145.151504,145.25,949962.0
1664897100,0,2022-10-04 15:25:00,145.245498,145.320007,145.100006,145.229995,1515037.0
1664897400,0,2022-10-04 15:30:00,145.229995,145.409896,144.960006,145.179992,1164365.0
1664897700,0,2022-10-04 15:35:00,145.179992,145.649993,145.150894,145.639999,797571.0
1664898000,0,2022-10-04 15:40:00,145.639999,145.789993,145.360794,145.600006,847879.0
1664898300,0,2022-10-04 15:45:00,145.600006,145.619995,145.240005,145.270004,622841.0
1664898600,0,2022-10-04 15:50:00,145.265899,145.380493,145.119995,145.145004,454639.0
1664898900,0,2022-10-04 15:55:00,145.139999,145.289993,144.970001,145.280197,618286.0
1664899200,0,2022-10-04 16:00:00,145.285003,145.36,145.184997,145.335006,493258.0
1664899500,0,2022-10-04 16:05:00,145.339294,145.380004,145.070007,145.190002,619893.0
1664899800,0,2022-10-04 16:10:00,145.205001,145.229995,145.070007,145.122299,1016587.0
1664900100,0,2022-10-04 16:15:00,145.125,145.307403,145.11,145.179992,507870.0
1664900400,0,2022-10-04 16:20:00,145.190002,145.300003,145.074203,145.235,560978.0
1664900700,0,2022-10-04 16:25:00,145.229995,145.669998,145.210006,145.475006,819330.0
1664901000,0,2022-10-04 16:30:00,145.470901,145.600006,145.414993,145.505004,417590.0
1664901300,0,2022-10-04 16:35:00,145.505004,145.505004,145.285003,145.335006,396476.0
1664901600,0,2022-10-04 16:40:00,145.335006,145.350097,145.139999,145.235,532510.0
1664901900,0,2022-10-04 16:45:00,145.229995,145.259994,144.910003,144.981002,625755.0
1664902200,0,2022-10-04 16:50:00,144.979995,145.149993,144.970001,145.009994,462459.0
1664902500,0,2022-10-04 16:55:00,145.0,145.100006,144.850006,144.86,602545.0
1664902800,0,2022-10-04 17:00:00,144.86,144.949996,144.639999,144.820007,686169.0
1664903100,0,2022-10-04 17:05:00,144.809997,144.837997,144.652297,144.729904,513440.0
1664903400,0,2022-10-04 17:10:00,144.720001,144.910003,144.610107,144.610107,564317.0
1664903700,0,2022-10-04 17:15:00,144.610107,144.630004,144.309997,144.3302,961016.0
1664904000,0,2022-10-04 17:20:00,144.330001,144.669998,144.259994,144.599899,707517.0
1664904300,0,2022-10-04 17:25:00,144.595001,144.910003,144.572204,144.889999,751965.0
1664904600,0,2022-10-04 17:30:00,144.880096,144.979995,144.815002,144.815002,617478.0
1664904900,0,2022-10-04 17:35:00,144.820007,144.830001,144.630004,144.700302,629982.0
1664905200,0,2022-10-04 17:40:00,144.699996,144.929992,144.669998,144.800003,492703.0
1664905500,0,2022-10-04 17:45:00,144.800003,145.130004,144.789993,145.080001,630084.0
1664905800,0,2022-10-04 17:50:00,145.079193,145.529998,145.020004,145.375106,817844.0
1664906100,0,2022-10-04 17:55:00,145.372604,145.529998,145.240005,145.25,590806.0
1664906400,0,2022-10-04 18:00:00,145.25,145.453903,145.179992,145.199996,522718.0
1664906700,0,2022-10-04 18:05:00,145.210006,145.36,145.145004,145.244995,409501.0
1664907000,0,2022-10-04 18:10:00,145.25,145.304992,145.059997,145.1221,380646.0
1664907300,0,2022-10-04 18:15:00,145.119995,145.298904,145.070007,145.100006,462660.0
1664907600,0,2022-10-04 18:20:00,145.11,145.401,145.070007,145.368896,448479.0
1664907900,0,2022-10-04 18:25:00,145.369995,145.429992,145.080001,145.107894,511578.0
1664908200,0,2022-10-04 18:30:00,145.102203,145.5,145.039993,145.380004,679768.0
1664908500,0,2022-10-04 18:35:00,145.388397,145.5,145.25,145.389892,469896.0
1664908800,0,2022-10-04 18:40:00,145.369995,145.570007,145.339996,145.570007,406239.0
1664909100,0,2022-10-04 18:45:00,145.554992,145.940093,145.520004,145.851104,950503.0
1664909400,0,2022-10-04 18:50:00,145.854995,146.009902,145.850006,145.949996,861769.0
1664909700,0,2022-10-04 18:55:00,145.950897,146.089996,145.839996,145.863906,674458.0
1664910000,0,2022-10-04 19:00:00,145.815002,145.919998,145.660003,145.764999,627937.0
1664910300,0,2022-10-04 19:05:00,145.765502,145.774993,145.509994,145.529998,683285.0
1664910600,0,2022-10-04 19:10:00,145.520004,145.520004,145.11,145.468307,1082557.0
1664910900,0,2022-10-04 19:15:00,145.460006,145.660003,145.410003,145.475006,732743.0
1664911200,0,2022-10-04 19:20:00,145.473495,145.649993,145.320098,145.619995,672035.0
1664911500,0,2022-10-04 19:25:00,145.615005,145.830001,145.509994,145.729995,715646.0
1664911800,0,2022-10-04 19:30:00,145.729995,145.829895,145.550003,145.619995,852903.0
1664912100,0,2022-10-04 19:35:00,145.625,145.929992,145.520004,145.850006,1061039.0
1664912400,0,2022-10-04 19:40:00,145.839996,145.865005,145.600006,145.668197,929927.0
1664912700,0,2022-10-04 19:45:00,145.679992,145.779998,145.570007,145.660003,918984.0
1664913000,0,2022-10-04 19:50:00,145.664993,146.089996,145.660003,146.059997,1666172.0
1664913300,0,2022-10-04 19:55:00,146.039993,146.220001,145.820007,146.160003,3527191.0
1664976600,0,2022-10-05 13:30:00,144.074996,144.770004,143.929992,144.660003,3451991.0
1664976900,0,2022-10-05 13:35:00,144.5,144.61,143.979995,144.068206,1693992.0
1664977200,0,2022-10-05 13:40:00,144.0,144.36,143.975006,144.180694,1286727.0
1664977500,0,2022-10-05 13:45:00,144.214996,145.070602,144.070007,145.050003,1649243.0
1664977800,0,2022-10-05 13:50:00,145.0,145.259994,144.996505,145.039993,1494458.0
1664978100,0,2022-10-05 13:55:00,145.125,145.320007,145.059295,145.195007,1504130.0
1664978400,0,2022-10-05 14:00:00,145.190002,145.300003,144.320007,144.329895,1843222.0
1664978700,0,2022-10-05 14:05:00,144.339996,144.5,144.100006,144.140106,1253385.0
1664979000,0,2022-10-05 14:10:00,144.149993,144.550003,144.130004,144.130004,851601.0
1664979300,0,2022-10-05 14:15:00,143.989898,144.009994,143.600006,143.639999,1388805.0
1664979600,0,2022-10-05 14:20:00,143.645004,143.889999,143.410003,143.419998,1294582.0
1664979900,0,2022-10-05 14:25:00,143.410003,143.630004,143.350997,143.410003,1022117.0
1664980200,0,2022-10-05 14:30:00,143.414993,143.510101,143.009994,143.129104,1322941.0
1664980500,0,2022-10-05 14:35:00,143.139999,143.455001,143.100006,143.425506,940623.0
1664980800,0,2022-10-05 14:40:00,143.419998,143.740005,143.309997,143.682098,975466.0
1664981100,0,2022-10-05 14:45:00,143.690002,143.789993,143.600006,143.649993,746619.0
1664981400,0,2022-10-05 14:50:00,143.6501,143.86,143.509994,143.815002,859489.0
1664981700,0,2022-10-05 14:55:00,143.820007,143.847,143.514999,143.61,732617.0
1664982000,0,2022-10-05 15:00:00,143.589996,144.0,143.559997,143.932006,1703885.0
1664982300,0,2022-10-05 15:05:00,143.929992,143.979995,143.660003,143.856704,790185.0
1664982600,0,2022-10-05 15:10:00,143.86,144.079895,143.759994,144.005004,824020.0
1664982900,0,2022-10-05 15:15:00,144.024993,144.229995,143.899993,144.190002,801318.0
1664983200,0,2022-10-05 15:20:00,144.190002,144.389999,144.020004,144.389999,816704.0
1664983500,0,2022-10-05 15:25:00,144.389999,144.429992,144.054992,144.139999,773618.0
1664983800,0,2022-10-05 15:30:00,144.149993,144.25,143.949996,144.160003,675306.0
1664984100,0,2022-10-05 15:35:00,144.160003,144.479995,144.149993,144.449996,758263.0
1664984400,0,2022-10-05 15:40:00,144.357406,144.440002,144.210006,144.229995,588786.0
1664984700,0,2022-10-05 15:45:00,144.229995,144.339202,143.86,143.910202,780628.0
1664985000,0,2022-10-05 15:50:00,143.914993,144.309692,143.875,144.25,590708.0
1664985300,0,2022-10-05 15:55:00,144.229995,144.408004,144.210006,144.380004,481492.0
1664985600,0,2022-10-05 16:00:00,144.399993,144.428405,144.009994,144.229995,575661.0
1664985900,0,2022-10-05 16:05:00,144.229995,144.979995,144.229995,144.880096,946880.0
1664986200,0,2022-10-05 16:10:00,144.880004,145.294998,144.854995,145.070007,1138312.0
1664986500,0,2022-10-05 16:15:00,145.080001,145.529907,145.059997,145.449996,757796.0
1664986800,0,2022-10-05 16:20:00,145.369995,145.380004,145.100402,145.289993,1228146.0
1664987100,0,2022-10-05 16:25:00,145.289993,145.298095,145.020004,145.089996,469083.0
1664987400,0,2022-10-05 16:30:00,145.089996,145.227401,144.979995,145.039901,444735.0
1664987700,0,2022-10-05 16:35:00,145.035003,145.180099,144.940002,145.180099,521817.0
1664988000,0,2022-10-05 16:40:00,145.190002,145.380004,145.039993,145.374603,650286.0
1664988300,0,2022-10-05 16:45:00,145.240005,145.839996,145.199996,145.820007,830035.0
1664988600,0,2022-10-05 16:50:00,145.809997,145.904998,145.619995,145.698699,613897.0
1664988900,0,2022-10-05 16:55:00,145.710006,145.729995,145.389999,145.445007,503171.0
1664989200,0,2022-10-05 17:00:00,145.449996,145.529998,145.36,145.492599,408955.0
1664989500,0,2022-10-05 17:05:00,145.499893,145.850006,145.480895,145.580001,739727.0
1664989800,0,2022-10-05 17:10:00,145.589996,145.729995,145.574996,145.720001,347483.0
1664990100,0,2022-10-05 17:15:00,145.720001,145.948104,145.669998,145.948104,713089.0
1664990400,0,2022-10-05 17:20:00,145.945007,146.259994,145.899993,145.914993,1250938.0
1664990700,0,2022-10-05 17:25:00,145.9113,145.949996,145.779998,145.865493,599053.0
1664991000,0,2022-10-05 17:30:00,145.86,145.907806,145.649993,145.675003,500774.0
1664991300,0,2022-10-05 17:35:00,145.675506,145.884994,145.595001,145.880004,408739.0
1664991600,0,2022-10-05 17:40:00,145.889999,145.889999,145.622894,145.729995,393402.0
1664991900,0,2022-10-05 17:45:00,145.774993,145.979995,145.660003,145.910003,440581.0
1664992200,0,2022-10-05 17:50:00,145.919998,145.970001,145.625,145.678894,471298.0
1664992500,0,2022-10-05 17:55:00,145.675094,145.690002,145.345001,145.347106,611535.0
1664992800,0,2022-10-05 18:00:00,145.345001,145.669998,145.279495,145.570007,592004.0
1664993100,0,2022-10-05 18:05:00,145.580001,145.720001,145.5,145.619995,642352.0
1664993400,0,2022-10-05 18:10:00,145.61,145.86,145.559997,145.759994,536760.0
1664993700,0,2022-10-05 18:15:00,145.7527,146.100006,145.679992,146.065002,779407.0
1664994000,0,2022-10-05 18:20:00,146.059997,146.067504,145.899993,146.039993,486529.0
1664994300,0,2022-10-05 18:25:00,146.029998,146.050003,145.690002,145.959899,611684.0
1664994600,0,2022-10-05 18:30:00,145.960006,146.039993,145.740005,145.779998,602684.0
1664994900,0,2022-10-05 18:35:00,145.770004,146.115005,145.759994,145.964996,812139.0
1664995200,0,2022-10-05 18:40:00,145.970001,145.990005,145.854995,145.949996,428624.0
1664995500,0,2022-10-05 18:45:00,145.945007,146.129302,145.919998,145.964996,702110.0
1664995800,0,2022-10-05 18:50:00,145.970001,146.210006,145.889999,146.070007,723478.0
1664996100,0,2022-10-05 18:55:00,146.065002,146.460006,146.054992,146.415496,874055.0
1664996400,0,2022-10-05 19:00:00,146.414993,146.925003,146.414993,146.899993,1368860.0
1664996700,0,2022-10-05 19:05:00,146.910003,146.919998,146.61,146.75,985281.0
1664997000,0,2022-10-05 19:10:00,146.769897,146.990005,146.660003,146.979995,993530.0
1664997300,0,2022-10-05 19:15:00,146.975006,147.380004,146.880004,147.259994,1218965.0
1664997600,0,2022-10-05 19:20:00,147.25,147.264999,146.970993,147.100006,917103.0
1664997900,0,2022-10-05 19:25:00,147.11,147.119995,146.710006,146.764999,878340.0
1664998200,0,2022-10-05 19:30:00,146.770004,146.940002,146.740005,146.820007,998866.0
1664998500,0,2022-10-05 19:35:00,146.809997,147.0,146.750106,146.899993,1002235.0
1664998800,0,2022-10-05 19:40:00,146.880004,146.919998,146.785003,146.830001,796190.0
1664999100,0,2022-10-05 19:45:00,146.970001,147.089996,146.710006,146.779998,1312738.0
1664999400,0,2022-10-05 19:50:00,146.779998,146.779998,145.869995,146.050003,2300315.0
1664999700,0,2022-10-05 19:55:00,146.070007,146.509994,145.990005,146.419998,3352488.0
1665063000,0,2022-10-06 13:30:00,146.253906,147.0,146.190002,146.710006,3192619.0
1665063300,0,2022-10-06 13:35:00,146.720001,147.195999,146.380004,147.179992,1528870.0
1665063600,0,2022-10-06 13:40:00,147.179992,147.361099,146.814498,146.940002,1442104.0
1665063900,0,2022-10-06 13:45:00,146.934997,147.210006,146.899993,147.024993,1235782.0
1665064200,0,2022-10-06 13:50:00,147.029998,147.539993,146.759994,147.399993,1869171.0
1665064500,0,2022-10-06 13:55:00,147.389999,147.389999,146.595001,146.729995,1243814.0
1665064800,0,2022-10-06 14:00:00,146.740005,146.75,146.0699,146.270004,2741002.0
1665065100,0,2022-10-06 14:05:00,146.264999,146.269302,145.809997,146.029998,1176103.0
1665065400,0,2022-10-06 14:10:00,146.014999,146.089996,145.61,145.839996,2041890.0
1665065700,0,2022-10-06 14:15:00,145.839996,146.25,145.800003,146.100006,1057764.0
1665066000,0,2022-10-06 14:20:00,146.100006,146.25,145.899993,146.048004,1792307.0
1665066300,0,2022-10-06 14:25:00,146.039993,146.238006,145.619995,145.728897,1113160.0
1665066600,0,2022-10-06 14:30:00,145.729995,146.050003,145.621902,145.649993,841227.0
1665066900,0,2022-10-06 14:35:00,145.639999,146.139999,145.600006,145.904998,671704.0
1665067200,0,2022-10-06 14:40:00,145.910003,146.154998,145.839996,145.919998,753105.0
1665067500,0,2022-10-06 14:45:00,145.919998,146.429992,145.710006,146.389999,932059.0
1665067800,0,2022-10-06 14:50:00,146.389999,146.467498,146.240005,146.395004,838753.0
1665068100,0,2022-10-06 14:55:00,146.389999,146.649993,146.205001,146.629898,796308.0
1665068400,0,2022-10-06 15:00:00,146.619995,146.684997,145.949996,146.060897,1007541.0
1665068700,0,2022-10-06 15:05:00,146.070007,146.289993,145.990005,146.100006,661047.0
1665069000,0,2022-10-06 15:10:00,146.109207,146.139999,145.759994,145.809997,650259.0
1665069300,0,2022-10-06 15:15:00,145.800003,146.460006,145.720001,146.389999,800877.0
1665069600,0,2022-10-06 15:20:00,146.395004,146.690002,146.330001,146.61,887081.0
1665069900,0,2022-10-06 15:25:00,146.608901,146.634994,146.36,146.529998,602108.0
1665070200,0,2022-10-06 15:30:00,146.529998,146.559997,146.279998,146.279998,473043.0
1665070500,0,2022-10-06 15:35:00,146.285003,146.559997,146.149993,146.160003,753071.0
1665070800,0,2022-10-06 15:40:00,146.169998,146.392105,146.020004,146.175003,763289.0
1665071100,0,2022-10-06 15:45:00,146.179992,146.615005,146.179992,146.515899,522796.0
1665071400,0,2022-10-06 15:50:00,146.520004,146.940002,146.479995,146.669998,834100.0
1665071700,0,2022-10-06 15:55:00,146.669998,146.800003,145.832305,145.899993,1047665.0
1665072000,0,2022-10-06 16:00:00,145.897399,145.979995,145.61,145.625,747447.0
1665072300,0,2022-10-06 16:05:00,145.629898,145.740005,145.565002,145.639999,562472.0
1665072600,0,2022-10-06 16:10:00,145.639999,145.781005,145.570007,145.729995,711332.0
1665072900,0,2022-10-06 16:15:00,145.720001,145.889694,145.649993,145.774993,513139.0
1665073200,0,2022-10-06 16:20:00,145.764999,146.130004,145.690002,146.009994,632146.0
1665073500,0,2022-10-06 16:25:00,146.009994,146.119995,145.919998,146.070007,425195.0
1665073800,0,2022-10-06 16:30:00,146.059997,146.139999,145.820007,146.050003,427876.0
1665074100,0,2022-10-06 16:35:00,146.049896,146.199996,145.979995,146.149993,339112.0
1665074400,0,2022-10-06 16:40:00,146.149993,146.321105,145.971893,146.279998,504262.0
1665074700,0,2022-10-06 16:45:00,146.270004,146.475006,146.199996,146.300003,688862.0
1665075000,0,2022-10-06 16:50:00,146.309997,146.369995,146.119995,146.289993,541767.0
1665075300,0,2022-10-06 16:55:00,146.289993,146.407806,146.220001,146.259994,376451.0
1665075600,0,2022-10-06 17:00:00,146.264999,146.369995,145.960006,146.130004,570457.0
1665075900,0,2022-10-06 17:05:00,146.145004,146.240005,145.940002,145.973999,395969.0
1665076200,0,2022-10-06 17:10:00,145.970001,146.440002,145.940002,146.390106,463567.0
1665076500,0,2022-10-06 17:15:00,146.395004,146.5,146.225006,146.279998,459222.0
1665076800,0,2022-10-06 17:20:00,146.289993,146.529998,146.279998,146.369995,717033.0
1665077100,0,2022-10-06 17:25:00,146.372192,146.529998,146.220001,146.480102,397355.0
1665077400,0,2022-10-06 17:30:00,146.490005,146.5,146.009994,146.160003,476681.0
1665077700,0,2022-10-06 17:35:00,146.160003,146.229995,145.990005,146.119995,308840.0
1665078000,0,2022-10-06 17:40:00,146.089996,146.440002,146.089996,146.425003,392500.0
1665078300,0,2022-10-06 17:45:00,146.419998,146.449996,146.279998,146.419998,365303.0
1665078600,0,2022-10-06 17:50:00,146.414993,146.485,146.179992,146.380004,407488.0
1665078900,0,2022-10-06 17:55:00,146.370101,146.539993,146.345001,146.425003,433373.0
1665079200,0,2022-10-06 18:00:00,146.4393,146.4393,146.050003,146.080093,614108.0
1665079500,0,2022-10-06 18:05:00,146.073898,146.11,145.869995,145.914993,446694.0
1665079800,0,2022-10-06 18:10:00,145.914993,146.030105,145.820907,145.925003,493760.0
1665080100,0,2022-10-06 18:15:00,145.925003,145.945007,145.720001,145.779998,494840.0
1665080400,0,2022-10-06 18:20:00,145.779998,145.990005,145.759994,145.960006,392655.0
1665080700,0,2022-10-06 18:25:00,145.949996,146.039993,145.840103,145.884002,290900.0
1665081000,0,2022-10-06 18:30:00,145.880004,146.160003,145.740005,145.832,589486.0
1665081300,0,2022-10-06 18:35:00,145.830993,146.039993,145.820007,145.889999,421537.0
1665081600,0,2022-10-06 18:40:00,145.887496,145.990005,145.770004,145.770004,320403.0
1665081900,0,2022-10-06 18:45:00,145.770004,145.789993,145.460006,145.490005,656287.0
1665082200,0,2022-10-06 18:50:00,145.479995,145.619995,145.270004,145.580001,735085.0
1665082500,0,2022-10-06 18:55:00,145.570007,145.800003,145.559997,145.690002,523325.0
1665082800,0,2022-10-06 19:00:00,145.679992,145.699996,145.479995,145.630004,647701.0
1665083100,0,2022-10-06 19:05:00,145.619995,145.619995,145.419998,145.535003,473299.0
1665083400,0,2022-10-06 19:10:00,145.529998,145.619995,145.25,145.470001,651644.0
1665083700,0,2022-10-06 19:15:00,145.649993,145.669998,145.320007,145.389999,809226.0
1665084000,0,2022-10-06 19:20:00,145.3721,145.86,145.289993,145.690002,927392.0
1665084300,0,2022-10-06 19:25:00,145.690002,145.880004,145.630004,145.869995,559263.0
1665084600,0,2022-10-06 19:30:00,146.006393,146.014999,145.770004,145.869995,845842.0
1665084900,0,2022-10-06 19:35:00,145.86,145.880004,145.649993,145.740005,588386.0
1665085200,0,2022-10-06 19:40:00,145.720092,145.910003,145.649993,145.789993,622899.0
1665085500,0,2022-10-06 19:45:00,145.800003,145.86,145.531997,145.589996,863612.0
1665085800,0,2022-10-06 19:50:00,145.580001,145.771392,145.440002,145.660003,1132941.0
1665086100,0,2022-10-06 19:55:00,145.660003,145.809997,145.220001,145.490005,3081758.0
1665149400,0,2022-10-07 13:30:00,142.289993,142.729995,142.091201,142.559997,4713824.0
1665149700,0,2022-10-07 13:35:00,142.559997,143.050003,142.380004,142.839996,1518406.0
1665150000,0,2022-10-07 13:40:00,142.839996,143.100006,141.970001,142.100006,1973193.0
1665150300,0,2022-10-07 13:45:00,142.11,142.339996,141.919998,142.044998,1322266.0
1665150600,0,2022-10-07 13:50:00,142.044998,142.200103,141.830001,141.884994,1379630.0
1665150900,0,2022-10-07 13:55:00,141.880004,141.940002,141.389999,141.539993,1572833.0
1665151200,0,2022-10-07 14:00:00,141.539993,141.619995,141.309997,141.455001,1184302.0
1665151500,0,2022-10-07 14:05:00,141.449996,141.850006,141.380004,141.600006,1224781.0
1665151800,0,2022-10-07 14:10:00,141.5914,141.729995,141.259994,141.299896,951073.0
1665152100,0,2022-10-07 14:15:00,141.289993,141.75,141.259994,141.667098,867964.0
1665152400,0,2022-10-07 14:20:00,141.669998,141.86,141.419998,141.429992,831363.0
1665152700,0,2022-10-07 14:25:00,141.419998,141.61,141.070007,141.119995,1216408.0
1665153000,0,2022-10-07 14:30:00,141.119995,141.240005,140.970001,141.130004,1170234.0
1665153300,0,2022-10-07 14:35:00,141.134994,141.141799,140.880004,140.940002,1237965.0
1665153600,0,2022-10-07 14:40:00,140.940002,141.440002,140.940002,141.4001,1022023.0
1665153900,0,2022-10-07 14:45:00,141.404998,141.699996,141.369995,141.538604,949891.0
1665154200,0,2022-10-07 14:50:00,141.535003,141.630004,141.199996,141.489105,862353.0
1665154500,0,2022-10-07 14:55:00,141.5,141.660003,141.309997,141.330001,613505.0
1665154800,0,2022-10-07 15:00:00,141.333999,141.645004,141.304992,141.565002,682356.0
1665155100,0,2022-10-07 15:05:00,141.550003,141.566802,141.300003,141.365005,1562817.0
1665155400,0,2022-10-07 15:10:00,141.36,141.520004,141.160003,141.3385,734785.0
1665155700,0,2022-10-07 15:15:00,141.330001,141.470001,141.110305,141.134994,740296.0
1665156000,0,2022-10-07 15:20:00,141.134994,141.25,140.981002,141.190002,817139.0
1665156300,0,2022-10-07 15:25:00,141.205505,141.389999,141.145004,141.229995,466697.0
1665156600,0,2022-10-07 15:30:00,141.240005,141.479995,141.169998,141.169998,596511.0
1665156900,0,2022-10-07 15:35:00,141.190002,141.350006,141.050003,141.100006,559481.0
1665157200,0,2022-10-07 15:40:00,141.100006,141.240005,140.789993,140.919998,772795.0
1665157500,0,2022-10-07 15:45:00,140.929992,141.020004,140.850006,140.860992,671364.0
1665157800,0,2022-10-07 15:50:00,140.865097,141.179992,140.809997,140.919998,819900.0
1665158100,0,2022-10-07 15:55:00,140.919998,141.229995,140.889999,141.120605,588400.0
1665158400,0,2022-10-07 16:00:00,141.119995,141.169998,140.974899,141.130004,497518.0
1665158700,0,2022-10-07 16:05:00,141.138107,141.240005,141.059997,141.220001,502723.0
1665159000,0,2022-10-07 16:10:00,141.210006,141.369995,141.029998,141.035003,535639.0
1665159300,0,2022-10-07 16:15:00,141.039993,141.109207,140.945007,141.029907,493145.0
1665159600,0,2022-10-07 16:20:00,141.020004,141.059997,140.690002,140.710006,872069.0
1665159900,0,2022-10-07 16:25:00,140.710006,140.845001,140.639007,140.675003,496075.0
1665160200,0,2022-10-07 16:30:00,140.669998,140.720001,140.429992,140.476806,798321.0
1665160500,0,2022-10-07 16:35:00,140.475006,140.61,140.460006,140.585006,576413.0
1665160800,0,2022-10-07 16:40:00,140.580001,140.630004,140.410003,140.470001,498002.0
1665161100,0,2022-10-07 16:45:00,140.475006,140.495101,140.270004,140.36,568951.0
1665161400,0,2022-10-07 16:50:00,140.36,140.468795,140.182495,140.229995,581986.0
1665161700,0,2022-10-07 16:55:00,140.240005,140.419998,140.190002,140.300003,617696.0
1665162000,0,2022-10-07 17:00:00,140.300003,140.309997,139.940002,140.154998,1269913.0
1665162300,0,2022-10-07 17:05:00,140.160003,140.240005,139.960006,139.970001,486225.0
1665162600,0,2022-10-07 17:10:00,139.970001,140.389999,139.970001,140.36,693753.0
1665162900,0,2022-10-07 17:15:00,140.375,140.539993,140.279998,140.479995,600461.0
1665163200,0,2022-10-07 17:20:00,140.479995,140.520004,140.249893,140.320007,515525.0
1665163500,0,2022-10-07 17:25:00,140.324996,140.399993,140.255004,140.279998,478557.0
1665163800,0,2022-10-07 17:30:00,140.145004,140.244995,140.100006,140.139999,589018.0
1665164100,0,2022-10-07 17:35:00,140.240005,140.320007,140.199996,140.259994,425384.0
1665164400,0,2022-10-07 17:40:00,140.264999,140.600006,140.25,140.479995,529065.0
1665164700,0,2022-10-07 17:45:00,140.470001,140.529998,140.279998,140.315002,360536.0
1665165000,0,2022-10-07 17:50:00,140.300598,140.410003,140.149993,140.201797,386084.0
1665165300,0,2022-10-07 17:55:00,140.201095,140.300003,140.035003,140.090103,547358.0
1665165600,0,2022-10-07 18:00:00,140.089996,140.274993,140.044998,140.214996,561213.0
1665165900,0,2022-10-07 18:05:00,140.220001,140.36,140.195007,140.300598,451959.0
1665166200,0,2022-10-07 18:10:00,140.300003,140.490005,140.070007,140.479995,610096.0
1665166500,0,2022-10-07 18:15:00,140.481201,140.559997,140.300003,140.300003,478253.0
1665166800,0,2022-10-07 18:20:00,140.285003,140.339996,140.119995,140.153503,674054.0
1665167100,0,2022-10-07 18:25:00,140.179992,140.240005,140.050003,140.077896,562146.0
1665167400,0,2022-10-07 18:30:00,140.070007,140.130004,139.949996,140.112304,739471.0
1665167700,0,2022-10-07 18:35:00,140.115005,140.324996,140.110702,140.170104,540187.0
1665168000,0,2022-10-07 18:40:00,140.169998,140.255004,140.029998,140.060897,432030.0
1665168300,0,2022-10-07 18:45:00,140.059997,140.134994,139.929992,140.029998,596409.0
1665168600,0,2022-10-07 18:50:00,140.037994,140.080001,139.929992,140.039993,628039.0
1665168900,0,2022-10-07 18:55:00,140.035003,140.240005,140.003005,140.179992,451087.0
1665169200,0,2022-10-07 19:00:00,140.170394,140.490005,140.170394,140.470001,1083677.0
1665169500,0,2022-10-07 19:05:00,140.479995,140.535003,140.300003,140.354995,770460.0
1665169800,0,2022-10-07 19:10:00,140.36,140.460006,140.11,140.119995,702087.0
1665170100,0,2022-10-07 19:15:00,140.128402,140.214996,140.0,140.024993,698538.0
1665170400,0,2022-10-07 19:20:00,140.029495,140.099899,139.770004,139.925003,916528.0
1665170700,0,2022-10-07 19:25:00,139.925003,139.934997,139.600006,139.721893,977686.0
1665171000,0,2022-10-07 19:30:00,139.720001,139.759994,139.445007,139.570007,1181525.0
1665171300,0,2022-10-07 19:35:00,139.574996,140.104995,139.5,140.100006,1472688.0
1665171600,0,2022-10-07 19:40:00,140.098999,140.369995,139.955001,140.195007,1589228.0
1665171900,0,2022-10-07 19:45:00,140.195007,140.229995,139.925003,140.0,1673327.0
1665172200,0,2022-10-07 19:50:00,140.0,140.490005,139.820007,140.099395,2741200.0
1665172500,0,2022-10-07 19:55:00,140.100006,140.350006,139.949996,140.080001,4648406.0
1665408600,0,2022-10-10 13:30:00,140.419998,140.630004,139.889999,139.899993,3840059.0
1665408900,0,2022-10-10 13:35:00,139.904998,140.065002,138.904998,139.309997,2073767.0
1665409200,0,2022-10-10 13:40:00,139.309997,139.630004,139.100006,139.36,1514637.0
1665409500,0,2022-10-10 13:45:00,139.375,139.490005,139.183105,139.190093,1828609.0
1665409800,0,2022-10-10 13:50:00,139.25,139.259994,138.669998,138.710006,1498871.0
1665410100,0,2022-10-10 13:55:00,138.75,139.0121,138.710006,138.770004,1177970.0
1665410400,0,2022-10-10 14:00:00,138.789993,138.990005,138.572906,138.779998,1126027.0
1665410700,0,2022-10-10 14:05:00,138.779998,139.279998,138.714904,138.839996,1167091.0
1665411000,0,2022-10-10 14:10:00,138.830001,139.149993,138.729995,139.074996,792499.0
1665411300,0,2022-10-10 14:15:00,139.070999,139.600006,139.014999,139.589996,1038669.0
1665411600,0,2022-10-10 14:20:00,139.600006,139.909896,139.539993,139.822494,1005752.0
1665411900,0,2022-10-10 14:25:00,139.779998,140.460006,139.714996,140.050003,1438030.0
1665412200,0,2022-10-10 14:30:00,140.043304,140.25,139.570007,139.675003,1203923.0
1665412500,0,2022-10-10 14:35:00,139.675003,139.889205,139.149993,139.160003,1017217.0
1665412800,0,2022-10-10 14:40:00,139.151702,139.460006,139.100006,139.414993,722304.0
1665413100,0,2022-10-10 14:45:00,139.571105,139.688095,139.381301,139.580001,708786.0
1665413400,0,2022-10-10 14:50:00,139.580001,139.839996,139.389999,139.494995,815325.0
1665413700,0,2022-10-10 14:55:00,139.490005,139.630004,139.199996,139.582199,770109.0
1665414000,0,2022-10-10 15:00:00,139.580001,139.589996,139.25,139.270004,826938.0
1665414300,0,2022-10-10 15:05:00,139.25,139.720001,139.25,139.639999,681467.0
1665414600,0,2022-10-10 15:10:00,139.639999,139.970001,139.604995,139.949996,584744.0
1665414900,0,2022-10-10 15:15:00,139.960006,139.960006,139.640106,139.699996,688588.0
1665415200,0,2022-10-10 15:20:00,139.690002,140.315002,139.660003,140.199905,1164057.0
1665415500,0,2022-10-10 15:25:00,140.210006,140.214996,139.919998,140.020004,701700.0
1665415800,0,2022-10-10 15:30:00,140.020004,140.235,139.919998,140.205001,566803.0
1665416100,0,2022-10-10 15:35:00,140.212097,140.25,140.0,140.035003,476254.0
1665416400,0,2022-10-10 15:40:00,140.035003,140.350006,139.940002,140.264999,675565.0
1665416700,0,2022-10-10 15:45:00,140.264999,140.429992,140.11,140.401397,659046.0
1665417000,0,2022-10-10 15:50:00,140.410003,140.820007,140.330001,140.679992,1239694.0
1665417300,0,2022-10-10 15:55:00,140.693298,140.75,140.429992,140.460006,521128.0
1665417600,0,2022-10-10 16:00:00,140.467895,140.470001,140.295501,140.356094,391751.0
1665417900,0,2022-10-10 16:05:00,140.36,140.5195,140.119995,140.256301,607657.0
1665418200,0,2022-10-10 16:10:00,140.255004,140.289993,140.130004,140.270004,358594.0
1665418500,0,2022-10-10 16:15:00,140.279998,140.399993,140.199996,140.217407,479834.0
1665418800,0,2022-10-10 16:20:00,140.214996,140.240005,139.740005,139.779998,738867.0
1665419100,0,2022-10-10 16:25:00,139.770004,139.880004,139.649993,139.747497,510863.0
1665419400,0,2022-10-10 16:30:00,139.75,139.919998,139.720001,139.830001,491273.0
1665419700,0,2022-10-10 16:35:00,139.830001,139.880004,139.701995,139.865005,476250.0
1665420000,0,2022-10-10 16:40:00,139.865005,140.0,139.820007,139.8992,648966.0
1665420300,0,2022-10-10 16:45:00,139.897796,139.917495,139.690002,139.791107,389960.0
1665420600,0,2022-10-10 16:50:00,139.799606,139.800003,139.61,139.679992,512554.0
1665420900,0,2022-10-10 16:55:00,139.679992,139.880004,139.559997,139.580993,472321.0
1665421200,0,2022-10-10 17:00:00,139.570007,139.580001,139.229995,139.250106,645129.0
1665421500,0,2022-10-10 17:05:00,139.25,139.350006,139.130004,139.244995,568380.0
1665421800,0,2022-10-10 17:10:00,139.240005,139.690002,139.054992,139.663406,908737.0
1665422100,0,2022-10-10 17:15:00,139.660003,139.895706,139.61,139.785003,582490.0
1665422400,0,2022-10-10 17:20:00,139.789993,140.029998,139.779998,139.889999,673600.0
1665422700,0,2022-10-10 17:25:00,139.884994,140.009994,139.820007,139.949996,522675.0
1665423000,0,2022-10-10 17:30:00,139.949996,140.520004,139.919998,140.350006,815804.0
1665423300,0,2022-10-10 17:35:00,140.342193,140.61,140.339996,140.600006,561362.0
1665423600,0,2022-10-10 17:40:00,140.609298,140.669998,140.369995,140.384994,591855.0
1665423900,0,2022-10-10 17:45:00,140.380004,141.759994,140.36,141.550003,1872408.0
1665424200,0,2022-10-10 17:50:00,141.550003,141.889999,141.449996,141.779998,1067729.0
1665424500,0,2022-10-10 17:55:00,141.777694,141.880004,141.199996,141.269897,1105165.0
1665424800,0,2022-10-10 18:00:00,141.270004,141.339996,141.070098,141.139999,731821.0
1665425100,0,2022-10-10 18:05:00,141.141494,141.149993,140.869995,140.919998,770565.0
1665425400,0,2022-10-10 18:10:00,140.910003,140.970001,140.600006,140.639999,693133.0
1665425700,0,2022-10-10 18:15:00,140.640792,140.749893,140.559997,140.695007,567484.0
1665426000,0,2022-10-10 18:20:00,140.690002,140.869995,140.419403,140.520004,672893.0
1665426300,0,2022-10-10 18:25:00,140.535003,140.979995,140.509994,140.910003,683083.0
1665426600,0,2022-10-10 18:30:00,140.904998,141.369995,140.779998,141.243896,891050.0
1665426900,0,2022-10-10 18:35:00,141.244995,141.321899,141.059997,141.309997,492190.0
1665427200,0,2022-10-10 18:40:00,141.320007,141.3992,140.854995,140.949005,721342.0
1665427500,0,2022-10-10 18:45:00,140.940002,140.949996,140.600006,140.729995,557012.0
1665427800,0,2022-10-10 18:50:00,140.729995,141.0,140.699905,140.873703,586180.0
1665428100,0,2022-10-10 18:55:00,140.869995,140.880004,140.544998,140.789993,604723.0
1665428400,0,2022-10-10 19:00:00,140.789993,141.059997,140.600006,140.7229,716236.0
1665428700,0,2022-10-10 19:05:00,140.729995,140.975494,140.669998,140.949996,574294.0
1665429000,0,2022-10-10 19:10:00,140.945007,141.199996,140.809402,141.11,716416.0
1665429300,0,2022-10-10 19:15:00,141.11,141.509994,141.0,141.473602,973593.0
1665429600,0,2022-10-10 19:20:00,141.479995,141.509994,141.210006,141.375,698187.0
1665429900,0,2022-10-10 19:25:00,141.370101,141.370101,140.919998,141.065002,740970.0
1665430200,0,2022-10-10 19:30:00,141.080001,141.279998,140.970001,141.190002,675025.0
1665430500,0,2022-10-10 19:35:00,141.179992,141.539993,141.119995,141.369995,670373.0
1665430800,0,2022-10-10 19:40:00,141.369995,141.431198,140.980102,141.059997,845518.0
1665431100,0,2022-10-10 19:45:00,141.065002,141.369995,140.949996,141.210006,934504.0
1665431400,0,2022-10-10 19:50:00,141.199996,141.36,140.690093,140.919998,1625705.0
1665431700,0,2022-10-10 19:55:00,140.919998,140.929992,140.119995,140.350006,2608280.0
1665495000,0,2022-10-11 13:30:00,139.589996,140.070205,139.520004,139.75,3422169.0
1665495300,0,2022-10-11 13:35:00,139.75,139.770004,139.169998,139.200897,1641623.0
1665495600,0,2022-10-11 13:40:00,139.205001,139.440002,139.050003,139.315002,1353637.0
1665495900,0,2022-10-11 13:45:00,139.309997,139.570007,138.919998,139.270004,1851603.0
1665496200,0,2022-10-11 13:50:00,139.279998,139.589996,139.139999,139.149993,1267986.0
1665496500,0,2022-10-11 13:55:00,139.139999,139.380004,138.840103,138.880004,1241042.0
1665496800,0,2022-10-11 14:00:00,138.880004,138.910003,138.36,138.710006,1428824.0
1665497100,0,2022-10-11 14:05:00,138.701004,138.770004,138.479995,138.630004,1016584.0
1665497400,0,2022-10-11 14:10:00,138.619995,138.970001,138.529998,138.830001,1377991.0
1665497700,0,2022-10-11 14:15:00,138.820007,139.119995,138.690002,138.910003,1207229.0
1665498000,0,2022-10-11 14:20:00,138.910003,139.039993,138.839004,138.958999,649563.0
1665498300,0,2022-10-11 14:25:00,138.951095,139.279998,138.899993,138.979995,850016.0
1665498600,0,2022-10-11 14:30:00,138.979995,139.359893,138.720001,139.240005,1179851.0
1665498900,0,2022-10-11 14:35:00,139.248992,139.520004,139.119995,139.419998,931131.0
1665499200,0,2022-10-11 14:40:00,139.419998,139.830001,139.380004,139.600006,1116184.0
1665499500,0,2022-10-11 14:45:00,139.61,139.688796,139.369995,139.410003,602728.0
1665499800,0,2022-10-11 14:50:00,139.419998,139.559997,139.279998,139.279998,733844.0
1665500100,0,2022-10-11 14:55:00,139.279998,139.559997,139.100006,139.179992,612661.0
1665500400,0,2022-10-11 15:00:00,139.089996,140.029998,139.039993,139.939895,1241858.0
1665500700,0,2022-10-11 15:05:00,139.929992,139.949996,139.529998,139.764999,678873.0
1665501000,0,2022-10-11 15:10:00,139.768402,139.945007,139.61,139.899993,557667.0
1665501300,0,2022-10-11 15:15:00,139.889999,140.220001,139.889999,139.990005,1009478.0
1665501600,0,2022-10-11 15:20:00,140.0,140.089996,139.800003,139.899993,673249.0
1665501900,0,2022-10-11 15:25:00,139.910003,139.990005,139.550003,139.86,761668.0
1665502200,0,2022-10-11 15:30:00,139.86,140.139999,139.720001,140.080001,737857.0
1665502500,0,2022-10-11 15:35:00,140.070007,140.339996,140.0,140.065002,810887.0
1665502800,0,2022-10-11 15:40:00,140.071502,140.580001,140.0,140.571197,823264.0
1665503100,0,2022-10-11 15:45:00,140.574996,140.779998,140.389999,140.690002,793163.0
1665503400,0,2022-10-11 15:50:00,140.684997,140.740097,140.380004,140.399993,819763.0
1665503700,0,2022-10-11 15:55:00,140.400604,140.550003,140.270004,140.380905,484879.0
1665504000,0,2022-10-11 16:00:00,140.404998,140.449996,140.119995,140.192504,603654.0
1665504300,0,2022-10-11 16:05:00,140.199996,140.294998,140.009994,140.250106,634728.0
1665504600,0,2022-10-11 16:10:00,140.255004,140.820007,140.255004,140.815002,701045.0
1665504900,0,2022-10-11 16:15:00,140.820007,141.164993,140.699996,141.130798,876346.0
1665505200,0,2022-10-11 16:20:00,141.134994,141.25,140.899993,140.994995,860295.0
1665505500,0,2022-10-11 16:25:00,140.990005,141.0,140.639999,140.692596,591154.0
1665505800,0,2022-10-11 16:30:00,140.699996,140.970001,140.660003,140.850006,662019.0
1665506100,0,2022-10-11 16:35:00,140.839996,140.949996,140.671493,140.945007,485508.0
1665506400,0,2022-10-11 16:40:00,140.940002,141.289993,140.910003,141.190002,705937.0
1665506700,0,2022-10-11 16:45:00,141.190002,141.350006,141.100006,141.164993,469708.0
1665507000,0,2022-10-11 16:50:00,141.119995,141.139999,140.789993,140.809997,755505.0
1665507300,0,2022-10-11 16:55:00,140.809997,140.908905,140.690002,140.777603,548150.0
1665507600,0,2022-10-11 17:00:00,140.779998,140.929992,140.720092,140.790206,478575.0
1665507900,0,2022-10-11 17:05:00,140.789993,140.910003,140.584503,140.800704,622512.0
1665508200,0,2022-10-11 17:10:00,140.809906,140.899993,140.580001,140.646606,423043.0
1665508500,0,2022-10-11 17:15:00,140.649993,140.824996,140.380004,140.669998,725863.0
1665508800,0,2022-10-11 17:20:00,140.660003,140.740005,140.5,140.690002,419447.0
1665509100,0,2022-10-11 17:25:00,140.695007,140.699996,140.029998,140.089996,937113.0
1665509400,0,2022-10-11 17:30:00,140.089996,140.25,139.830001,140.25,918214.0
1665509700,0,2022-10-11 17:35:00,140.243804,140.36,140.139999,140.300003,438348.0
1665510000,0,2022-10-11 17:40:00,140.300003,140.440002,140.221298,140.379898,399352.0
1665510300,0,2022-10-11 17:45:00,140.369995,140.589996,140.324996,140.369995,507807.0
1665510600,0,2022-10-11 17:50:00,140.36,140.639999,140.220001,140.414993,543307.0
1665510900,0,2022-10-11 17:55:00,140.399993,140.470001,140.259994,140.440002,531158.0
1665511200,0,2022-10-11 18:00:00,140.440002,140.539993,140.229995,140.430099,566028.0
1665511500,0,2022-10-11 18:05:00,140.440002,140.550003,140.009994,140.195007,615396.0
1665511800,0,2022-10-11 18:10:00,140.070205,140.070205,139.800003,139.955001,716644.0
1665512100,0,2022-10-11 18:15:00,139.949996,139.960006,139.669998,139.679992,551223.0
1665512400,0,2022-10-11 18:20:00,139.681793,139.990005,139.652801,139.981292,547649.0
1665512700,0,2022-10-11 18:25:00,139.979995,140.169998,139.940902,140.085006,565638.0
1665513000,0,2022-10-11 18:30:00,140.080001,140.294998,140.079406,140.229995,634143.0
1665513300,0,2022-10-11 18:35:00,140.240005,140.244995,139.949996,140.134994,453127.0
1665513600,0,2022-10-11 18:40:00,140.139999,140.304992,140.059997,140.089996,307560.0
1665513900,0,2022-10-11 18:45:00,139.705001,139.748001,138.990005,139.139999,1413381.0
1665514200,0,2022-10-11 18:50:00,139.149993,139.270004,138.630004,138.714996,1112216.0
1665514500,0,2022-10-11 18:55:00,138.720001,138.839996,138.520004,138.649993,1217361.0
1665514800,0,2022-10-11 19:00:00,138.654998,138.850006,138.490005,138.600006,1109767.0
1665515100,0,2022-10-11 19:05:00,138.61,138.86,138.550003,138.660003,912796.0
1665515400,0,2022-10-11 19:10:00,138.649993,138.75,138.309997,138.478805,1064444.0
1665515700,0,2022-10-11 19:15:00,138.485,138.770004,138.220001,138.529998,1259305.0
1665516000,0,2022-10-11 19:20:00,138.524993,138.955001,138.509994,138.809997,981470.0
1665516300,0,2022-10-11 19:25:00,138.815002,138.910003,138.509994,138.779998,905890.0
1665516600,0,2022-10-11 19:30:00,138.789993,138.960296,138.589996,138.830001,900145.0
1665516900,0,2022-10-11 19:35:00,138.824996,139.25,138.779998,139.130004,1053401.0
1665517200,0,2022-10-11 19:40:00,139.149993,139.149993,138.759994,138.949996,1215815.0
1665517500,0,2022-10-11 19:45:00,138.949905,139.059997,138.692001,138.949996,1165974.0
1665517800,0,2022-10-11 19:50:00,138.970001,138.970001,138.460006,138.766998,1684675.0
1665518100,0,2022-10-11 19:55:00,138.759994,139.100006,138.755004,138.949996,2460209.0
1665581400,0,2022-10-12 13:30:00,139.130004,139.369995,138.650695,139.0,3709881.0
1665581700,0,2022-10-12 13:35:00,139.009994,139.979995,138.960006,139.968597,1722478.0
1665582000,0,2022-10-12 13:40:00,139.809997,140.160003,139.514999,140.099105,1728948.0
1665582300,0,2022-10-12 13:45:00,140.100006,140.36,139.779998,139.960296,1209759.0
1665582600,0,2022-10-12 13:50:00,139.970001,140.149993,139.699996,139.813507,1201148.0
1665582900,0,2022-10-12 13:55:00,139.809997,139.990005,139.460006,139.893707,1069683.0
1665583200,0,2022-10-12 14:00:00,139.899993,140.199996,139.740005,139.895492,1315589.0
1665583500,0,2022-10-12 14:05:00,139.895004,139.919998,139.380004,139.5,1017096.0
1665583800,0,2022-10-12 14:10:00,139.514999,139.529998,139.169998,139.210006,1009626.0
1665584100,0,2022-10-12 14:15:00,139.210006,139.440002,139.059997,139.320007,891859.0
1665584400,0,2022-10-12 14:20:00,139.309997,139.316406,138.854995,139.134994,882619.0
1665584700,0,2022-10-12 14:25:00,139.130004,139.835006,139.089996,139.675003,1044724.0
1665585000,0,2022-10-12 14:30:00,139.669998,139.960006,139.544403,139.639999,869763.0
1665585300,0,2022-10-12 14:35:00,139.630004,139.630004,139.149993,139.187698,811637.0
1665585600,0,2022-10-12 14:40:00,139.169998,139.270004,138.985,139.0,1001338.0
1665585900,0,2022-10-12 14:45:00,139.0,139.304992,138.830993,139.231903,756327.0
1665586200,0,2022-10-12 14:50:00,139.229995,139.559997,139.210006,139.502593,883890.0
1665586500,0,2022-10-12 14:55:00,139.5,139.660003,139.419998,139.429992,658072.0
1665586800,0,2022-10-12 15:00:00,139.440002,139.600006,139.328002,139.414993,885572.0
1665587100,0,2022-10-12 15:05:00,139.419998,139.570007,139.050003,139.200103,972759.0
1665587400,0,2022-10-12 15:10:00,139.199996,139.520004,139.175003,139.429992,795586.0
1665587700,0,2022-10-12 15:15:00,139.429992,139.720001,139.419998,139.640106,628225.0
1665588000,0,2022-10-12 15:20:00,139.639999,139.869995,139.5,139.669998,698966.0
1665588300,0,2022-10-12 15:25:00,139.670196,139.740005,139.520004,139.679992,572592.0
1665588600,0,2022-10-12 15:30:00,139.699996,139.759994,139.471694,139.574996,632559.0
1665588900,0,2022-10-12 15:35:00,139.589996,139.940002,139.529998,139.690002,592133.0
1665589200,0,2022-10-12 15:40:00,139.699295,140.139999,139.649993,139.970001,857204.0
1665589500,0,2022-10-12 15:45:00,139.970001,139.985,139.669998,139.75,564737.0
1665589800,0,2022-10-12 15:50:00,139.740005,140.020004,139.699996,139.990005,661881.0
1665590100,0,2022-10-12 15:55:00,139.979995,140.080001,139.86,139.990005,522713.0
1665590400,0,2022-10-12 16:00:00,140.0,140.089996,139.763305,139.779998,516983.0
1665590700,0,2022-10-12 16:05:00,139.776901,140.020004,139.514999,139.609207,734042.0
1665591000,0,2022-10-12 16:10:00,139.61,139.630004,139.241699,139.335006,629831.0
1665591300,0,2022-10-12 16:15:00,139.339996,139.419998,139.255004,139.380004,445276.0
1665591600,0,2022-10-12 16:20:00,139.380004,139.425003,139.220001,139.269897,401486.0
1665591900,0,2022-10-12 16:25:00,139.274993,139.371002,139.11,139.160003,509093.0
1665592200,0,2022-10-12 16:30:00,139.151794,139.25,139.039993,139.240005,406742.0
1665592500,0,2022-10-12 16:35:00,139.240005,139.259994,138.940002,139.009902,495530.0
1665592800,0,2022-10-12 16:40:00,139.0,139.039993,138.940002,139.0,374640.0
1665593100,0,2022-10-12 16:45:00,139.0,139.198806,138.970001,139.179992,451003.0
1665593400,0,2022-10-12 16:50:00,139.184997,139.419998,139.160003,139.352005,599279.0
1665593700,0,2022-10-12 16:55:00,139.369995,139.553497,139.339996,139.463302,511170.0
1665594000,0,2022-10-12 17:00:00,139.469894,139.600006,139.309997,139.36,511473.0
1665594300,0,2022-10-12 17:05:00,139.36,139.5,139.310104,139.414993,429400.0
1665594600,0,2022-10-12 17:10:00,139.414993,139.455001,139.259902,139.320098,277498.0
1665594900,0,2022-10-12 17:15:00,139.330001,139.330001,139.080001,139.104995,410269.0
1665595200,0,2022-10-12 17:20:00,139.104995,139.209106,139.029998,139.044998,441423.0
1665595500,0,2022-10-12 17:25:00,139.044998,139.175003,138.979995,139.104995,406127.0
1665595800,0,2022-10-12 17:30:00,139.104995,139.146102,138.770004,138.779998,644592.0
1665596100,0,2022-10-12 17:35:00,138.780105,138.830001,138.639999,138.787292,699022.0
1665596400,0,2022-10-12 17:40:00,138.779998,138.839996,138.619995,138.744995,474879.0
1665596700,0,2022-10-12 17:45:00,138.75,138.789993,138.600097,138.714996,430799.0
1665597000,0,2022-10-12 17:50:00,138.710006,138.740005,138.470001,138.599899,605697.0
1665597300,0,2022-10-12 17:55:00,138.589996,138.61,138.369995,138.530105,515322.0
1665597600,0,2022-10-12 18:00:00,138.524993,139.119598,138.25,138.5,1968522.0
1665597900,0,2022-10-12 18:05:00,138.497695,139.160003,138.399993,138.930099,1103030.0
1665598200,0,2022-10-12 18:10:00,138.919998,139.309997,138.679992,139.240005,1132257.0
1665598500,0,2022-10-12 18:15:00,139.229995,139.298797,138.940002,139.139007,740535.0
1665598800,0,2022-10-12 18:20:00,139.139999,139.169998,138.669998,138.899993,797168.0
1665599100,0,2022-10-12 18:25:00,138.889999,139.330001,138.820007,139.220001,757290.0
1665599400,0,2022-10-12 18:30:00,139.220001,139.36,138.86,139.044998,604475.0
1665599700,0,2022-10-12 18:35:00,139.050003,139.199996,138.929992,139.0186,475310.0
1665600000,0,2022-10-12 18:40:00,139.020004,139.106002,138.820007,138.910003,458093.0
1665600300,0,2022-10-12 18:45:00,138.890701,138.964996,138.669998,138.695007,518862.0
1665600600,0,2022-10-12 18:50:00,138.690002,138.75,138.429992,138.550003,582275.0
1665600900,0,2022-10-12 18:55:00,138.5401,138.669998,138.397796,138.509994,559771.0
1665601200,0,2022-10-12 19:00:00,138.5,138.559997,138.220001,138.309906,738941.0
1665601500,0,2022-10-12 19:05:00,138.2901,138.464996,138.241302,138.330505,567560.0
1665601800,0,2022-10-12 19:10:00,138.330001,138.475494,138.328704,138.389999,530453.0
1665602100,0,2022-10-12 19:15:00,138.380004,138.520004,138.160003,138.520004,1015607.0
1665602400,0,2022-10-12 19:20:00,138.509994,138.580001,138.380004,138.414993,700954.0
1665602700,0,2022-10-12 19:25:00,138.412994,138.669998,138.369995,138.490997,595408.0
1665603000,0,2022-10-12 19:30:00,138.5,138.710006,138.419998,138.663192,750389.0
1665603300,0,2022-10-12 19:35:00,138.679992,138.744995,138.600006,138.740005,575763.0
1665603600,0,2022-10-12 19:40:00,138.740005,138.800003,138.619995,138.731002,725998.0
1665603900,0,2022-10-12 19:45:00,138.729995,138.75,138.399993,138.425003,892981.0
1665604200,0,2022-10-12 19:50:00,138.429992,138.630004,138.369995,138.559997,1308049.0
1665604500,0,2022-10-12 19:55:00,138.5625,138.649993,138.25,138.300003,3016025.0
1665667800,0,2022-10-13 13:30:00,135.520004,135.934997,134.810104,135.919998,8120750.0
1665668100,0,2022-10-13 13:35:00,135.339996,135.669998,135.0,135.285003,2255447.0
1665668400,0,2022-10-13 13:40:00,135.0,135.800003,135.0,135.279998,1922605.0
1665668700,0,2022-10-13 13:45:00,135.25,135.75,135.25,135.669998,2735877.0
1665669000,0,2022-10-13 13:50:00,135.75,136.395004,135.589996,135.940002,1900303.0
1665669300,0,2022-10-13 13:55:00,136.0,136.270004,135.679992,136.259994,1297990.0
1665669600,0,2022-10-13 14:00:00,136.25,136.550003,136.029998,136.5,1200091.0
1665669900,0,2022-10-13 14:05:00,136.5,136.710006,136.210006,136.429992,1394788.0
1665670200,0,2022-10-13 14:10:00,136.440002,136.889999,136.25,136.800003,1398120.0
1665670500,0,2022-10-13 14:15:00,136.815002,136.820007,136.029998,136.039993,1478014.0
1665670800,0,2022-10-13 14:20:00,136.130004,136.320007,135.899993,136.059997,1234303.0
1665671100,0,2022-10-13 14:25:00,136.070007,136.195007,135.729995,135.779998,1043513.0
1665671400,0,2022-10-13 14:30:00,135.770401,136.229995,135.670104,135.875701,1220937.0
1665671700,0,2022-10-13 14:35:00,135.880004,136.210006,135.619995,136.130004,1144301.0
1665672000,0,2022-10-13 14:40:00,136.119995,136.490005,135.990005,136.029998,1396854.0
1665672300,0,2022-10-13 14:45:00,136.066299,136.660003,135.949996,136.509994,1564011.0
1665672600,0,2022-10-13 14:50:00,136.514801,136.597503,136.070007,136.330001,1447847.0
1665672900,0,2022-10-13 14:55:00,136.330001,136.779998,136.229995,136.279998,1120226.0
1665673200,0,2022-10-13 15:00:00,136.259994,136.490005,136.020004,136.410003,873757.0
1665673500,0,2022-10-13 15:05:00,136.410003,137.809997,136.369995,137.649993,1808205.0
1665673800,0,2022-10-13 15:10:00,137.660003,137.669998,137.259994,137.645004,989125.0
1665674100,0,2022-10-13 15:15:00,137.669998,139.440002,137.429992,138.669998,2327518.0
1665674400,0,2022-10-13 15:20:00,138.679992,140.690002,138.679992,139.380004,3024018.0
1665674700,0,2022-10-13 15:25:00,139.384994,139.809997,139.089996,139.690505,1496236.0
1665675000,0,2022-10-13 15:30:00,140.009994,140.175094,139.559997,139.800003,1457849.0
1665675300,0,2022-10-13 15:35:00,139.809997,142.130004,139.789993,141.600006,2896588.0
1665675600,0,2022-10-13 15:40:00,141.619995,142.61,141.169998,141.25,2579150.0
1665675900,0,2022-10-13 15:45:00,141.25,141.36,140.880004,140.949996,1764480.0
1665676200,0,2022-10-13 15:50:00,140.940002,141.410003,140.669998,141.190002,1515749.0
1665676500,0,2022-10-13 15:55:00,141.190002,141.369293,136.380004,140.940002,1364431.0
1665676800,0,2022-10-13 16:00:00,140.940002,141.369995,140.825698,141.270004,1374867.0
1665677100,0,2022-10-13 16:05:00,141.270004,141.340499,140.570007,140.720001,972203.0
1665677400,0,2022-10-13 16:10:00,140.726501,140.854995,140.169998,140.350006,1014798.0
1665677700,0,2022-10-13 16:15:00,140.369995,140.639999,140.169998,140.449996,859784.0
1665678000,0,2022-10-13 16:20:00,140.449996,140.669998,140.240005,140.460006,899753.0
1665678300,0,2022-10-13 16:25:00,140.449996,140.479995,140.179992,140.300003,613707.0
1665678600,0,2022-10-13 16:30:00,140.300003,140.555297,140.210006,140.430801,695465.0
1665678900,0,2022-10-13 16:35:00,140.449996,140.460006,140.070007,140.235,908073.0
1665679200,0,2022-10-13 16:40:00,140.222,140.809997,140.179992,140.7135,870875.0
1665679500,0,2022-10-13 16:45:00,140.710006,140.75,140.398498,140.669998,593416.0
1665679800,0,2022-10-13 16:50:00,140.663299,140.869995,140.380004,140.414993,868961.0
1665680100,0,2022-10-13 16:55:00,140.414993,140.639999,140.300003,140.565002,632260.0
1665680400,0,2022-10-13 17:00:00,140.570007,141.020004,140.570007,140.970001,919579.0
1665680700,0,2022-10-13 17:05:00,140.964996,141.029998,140.759994,140.7928,538881.0
1665681000,0,2022-10-13 17:10:00,140.789993,141.009994,140.75,140.899993,1019227.0
1665681300,0,2022-10-13 17:15:00,140.889999,141.149993,140.839004,141.050003,694876.0
1665681600,0,2022-10-13 17:20:00,141.070007,141.619995,141.053802,141.570007,890354.0
1665681900,0,2022-10-13 17:25:00,141.570007,141.934997,141.380004,141.699996,922356.0
1665682200,0,2022-10-13 17:30:00,141.720001,142.369995,141.710006,142.300003,1195267.0
1665682500,0,2022-10-13 17:35:00,142.309997,142.339996,141.830001,141.919998,800997.0
1665682800,0,2022-10-13 17:40:00,141.929992,142.009994,141.6604,141.770004,702101.0
1665683100,0,2022-10-13 17:45:00,141.779998,141.880004,141.61,141.820007,707567.0
1665683400,0,2022-10-13 17:50:00,141.830001,142.009994,141.710006,141.809997,650404.0
1665683700,0,2022-10-13 17:55:00,141.820007,141.869995,141.669998,141.809997,503535.0
1665684000,0,2022-10-13 18:00:00,141.804992,141.809997,141.520004,141.645004,625850.0
1665684300,0,2022-10-13 18:05:00,141.649993,141.740005,141.440002,141.510299,629764.0
1665684600,0,2022-10-13 18:10:00,141.520004,141.619995,141.210006,141.479995,571659.0
1665684900,0,2022-10-13 18:15:00,141.479995,141.669906,141.440002,141.529998,646992.0
1665685200,0,2022-10-13 18:20:00,141.539993,141.559997,141.369995,141.419998,479864.0
1665685500,0,2022-10-13 18:25:00,141.410003,141.410003,140.899993,141.0,642763.0
1665685800,0,2022-10-13 18:30:00,141.009994,141.339996,141.009994,141.270004,655859.0
1665686100,0,2022-10-13 18:35:00,141.270004,141.809997,141.229995,141.770004,883668.0
1665686400,0,2022-10-13 18:40:00,141.770004,142.031799,141.649993,142.031799,874620.0
1665686700,0,2022-10-13 18:45:00,142.024993,142.300003,141.899993,142.184997,844350.0
1665687000,0,2022-10-13 18:50:00,142.175003,142.690002,142.149993,142.604995,1160668.0
1665687300,0,2022-10-13 18:55:00,142.600097,142.990005,142.490005,142.809997,1164797.0
1665687600,0,2022-10-13 19:00:00,142.8199,142.880294,142.589996,142.699996,874048.0
1665687900,0,2022-10-13 19:05:00,142.699996,143.380004,142.680099,143.378906,1928242.0
1665688200,0,2022-10-13 19:10:00,143.373992,143.424102,143.039993,143.070007,1126632.0
1665688500,0,2022-10-13 19:15:00,143.070007,143.179992,142.839996,142.86,1015420.0
1665688800,0,2022-10-13 19:20:00,142.865005,142.895004,142.544998,142.630004,1096353.0
1665689100,0,2022-10-13 19:25:00,142.630004,142.740005,142.470001,142.490005,1108574.0
1665689400,0,2022-10-13 19:30:00,142.479995,142.744995,142.203094,142.419998,1313762.0
1665689700,0,2022-10-13 19:35:00,142.414993,142.559997,142.070999,142.490005,1403226.0
1665690000,0,2022-10-13 19:40:00,142.479995,142.869995,142.425003,142.800003,1531925.0
1665690300,0,2022-10-13 19:45:00,142.794998,143.179992,142.720001,143.020004,1635575.0
1665690600,0,2022-10-13 19:50:00,143.0,143.589996,142.729995,143.274993,2541473.0
1665690900,0,2022-10-13 19:55:00,143.25,143.350006,142.86,142.910003,3584419.0
1665754200,0,2022-10-14 13:30:00,144.309997,144.520004,142.61,142.869995,5117561.0
1665754500,0,2022-10-14 13:35:00,142.854995,143.490005,142.669998,143.300003,2062785.0
1665754800,0,2022-10-14 13:40:00,143.300003,143.372497,141.7789,141.867004,2571597.0
1665755100,0,2022-10-14 13:45:00,141.850006,142.179992,141.389999,141.910003,1989918.0
1665755400,0,2022-10-14 13:50:00,141.910003,142.25,141.594406,142.009994,1267091.0
1665755700,0,2022-10-14 13:55:00,142.019897,142.389999,141.880004,142.134994,1934956.0
1665756000,0,2022-10-14 14:00:00,142.119995,142.130004,140.389999,141.369995,2948064.0
1665756300,0,2022-10-14 14:05:00,141.36,141.710006,140.899993,141.182006,1243340.0
1665756600,0,2022-10-14 14:10:00,141.229095,141.380004,140.380004,140.649993,1575636.0
1665756900,0,2022-10-14 14:15:00,140.630004,140.949996,140.479995,140.740005,973438.0
1665757200,0,2022-10-14 14:20:00,140.729995,140.740493,139.970001,140.429992,1338997.0
1665757500,0,2022-10-14 14:25:00,140.460006,140.910003,140.11,140.639999,1250494.0
1665757800,0,2022-10-14 14:30:00,140.630004,140.820007,140.289993,140.320007,1147820.0
1665758100,0,2022-10-14 14:35:00,140.310104,140.629898,140.080001,140.235,919880.0
1665758400,0,2022-10-14 14:40:00,140.229995,140.404998,139.589996,139.630004,1394141.0
1665758700,0,2022-10-14 14:45:00,139.659896,139.990005,139.589996,139.679992,895255.0
1665759000,0,2022-10-14 14:50:00,139.690002,140.179992,139.509994,140.140502,1189726.0
1665759300,0,2022-10-14 14:55:00,140.145004,140.490005,140.079895,140.315795,846118.0
1665759600,0,2022-10-14 15:00:00,140.339996,140.940002,140.301498,140.830001,1207223.0
1665759900,0,2022-10-14 15:05:00,140.830001,140.830001,140.270004,140.357696,849819.0
1665760200,0,2022-10-14 15:10:00,140.350006,140.425003,139.854995,139.929992,738355.0
1665760500,0,2022-10-14 15:15:00,139.929992,140.046203,139.619995,139.716201,676725.0
1665760800,0,2022-10-14 15:20:00,139.979003,140.289993,139.940002,140.175003,783588.0
1665761100,0,2022-10-14 15:25:00,140.190002,140.460006,140.190002,140.380004,590791.0
1665761400,0,2022-10-14 15:30:00,140.389999,140.410003,140.039993,140.109405,860470.0
1665761700,0,2022-10-14 15:35:00,140.119995,140.229995,139.8721,140.154998,631011.0
1665762000,0,2022-10-14 15:40:00,140.149993,140.259994,139.690002,139.880004,679664.0
1665762300,0,2022-10-14 15:45:00,139.869995,139.880004,139.330001,139.389999,980357.0
1665762600,0,2022-10-14 15:50:00,139.589996,139.649993,139.240005,139.639999,851154.0
1665762900,0,2022-10-14 15:55:00,139.630096,139.809997,139.426605,139.639999,519602.0
1665763200,0,2022-10-14 16:00:00,139.639999,140.210006,139.529998,140.068496,694295.0
1665763500,0,2022-10-14 16:05:00,140.059997,140.100006,139.25,139.279998,656648.0
1665763800,0,2022-10-14 16:10:00,139.345001,139.467193,139.139999,139.179992,685909.0
1665764100,0,2022-10-14 16:15:00,139.169998,139.410003,138.979995,139.339904,732869.0
1665764400,0,2022-10-14 16:20:00,139.339996,139.479995,139.190002,139.335006,487198.0
1665764700,0,2022-10-14 16:25:00,139.349899,139.529998,139.229995,139.450103,471895.0
1665765000,0,2022-10-14 16:30:00,139.440002,139.729995,139.330001,139.339996,520483.0
1665765300,0,2022-10-14 16:35:00,139.330001,139.710006,139.289993,139.570007,408165.0
1665765600,0,2022-10-14 16:40:00,139.570007,139.929992,139.5,139.794998,473802.0
1665765900,0,2022-10-14 16:45:00,139.779998,139.820007,139.419998,139.419998,517878.0
1665766200,0,2022-10-14 16:50:00,139.419998,139.425003,139.169998,139.214904,451107.0
1665766500,0,2022-10-14 16:55:00,139.210098,139.2471,139.089996,139.130004,352593.0
1665766800,0,2022-10-14 17:00:00,139.139999,139.639999,139.123199,139.409896,620887.0
1665767100,0,2022-10-14 17:05:00,139.404998,139.409896,139.080001,139.229995,478827.0
1665767400,0,2022-10-14 17:10:00,139.220993,139.449996,139.179992,139.179992,426553.0
1665767700,0,2022-10-14 17:15:00,139.184997,139.350006,139.11,139.115005,445017.0
1665768000,0,2022-10-14 17:20:00,139.119995,139.320007,138.949996,139.184997,672968.0
1665768300,0,2022-10-14 17:25:00,139.179992,139.300003,139.050003,139.25,343349.0
1665768600,0,2022-10-14 17:30:00,139.264999,139.574005,139.195693,139.449996,573902.0
1665768900,0,2022-10-14 17:35:00,139.460006,139.550003,139.220001,139.389999,457864.0
1665769200,0,2022-10-14 17:40:00,139.380004,139.529998,139.259994,139.3199,455087.0
1665769500,0,2022-10-14 17:45:00,139.309997,139.520004,139.259994,139.414993,434272.0
1665769800,0,2022-10-14 17:50:00,139.410003,139.429992,139.169998,139.354995,377998.0
1665770100,0,2022-10-14 17:55:00,139.350006,139.529998,139.270004,139.5,434859.0
1665770400,0,2022-10-14 18:00:00,139.5,139.509994,139.179992,139.309997,560752.0
1665770700,0,2022-10-14 18:05:00,139.309997,139.375,139.0,139.184295,648510.0
1665771000,0,2022-10-14 18:10:00,139.179992,139.179992,138.869995,138.871002,570591.0
1665771300,0,2022-10-14 18:15:00,138.869995,138.949996,138.5,138.539596,824035.0
1665771600,0,2022-10-14 18:20:00,138.539993,138.740005,138.5,138.647903,492915.0
1665771900,0,2022-10-14 18:25:00,138.639999,138.800003,138.509994,138.740005,683358.0
1665772200,0,2022-10-14 18:30:00,138.729995,138.86,138.589996,138.684997,749553.0
1665772500,0,2022-10-14 18:35:00,138.690002,138.820007,138.639999,138.699996,572880.0
1665772800,0,2022-10-14 18:40:00,138.705001,138.725006,138.450103,138.645004,842202.0
1665773100,0,2022-10-14 18:45:00,138.630004,138.720001,138.389999,138.699996,747603.0
1665773400,0,2022-10-14 18:50:00,138.679992,138.75,138.589996,138.61,477010.0
1665773700,0,2022-10-14 18:55:00,138.600006,138.820007,138.550003,138.804992,614733.0
1665774000,0,2022-10-14 19:00:00,138.809997,139.160003,138.780105,138.929992,1076250.0
1665774300,0,2022-10-14 19:05:00,138.910003,139.029998,138.639999,138.725006,859999.0
1665774600,0,2022-10-14 19:10:00,138.720001,138.779998,138.389999,138.430099,884516.0
1665774900,0,2022-10-14 19:15:00,138.429992,138.570007,138.309997,138.554992,767261.0
1665775200,0,2022-10-14 19:20:00,138.551605,138.899993,138.5,138.804992,1042832.0
1665775500,0,2022-10-14 19:25:00,138.804992,138.859893,138.649993,138.824996,864484.0
1665775800,0,2022-10-14 19:30:00,138.820007,139.020004,138.639999,139.019897,930236.0
1665776100,0,2022-10-14 19:35:00,139.014999,139.089996,138.740005,138.850006,937145.0
1665776400,0,2022-10-14 19:40:00,138.869995,138.940002,138.679992,138.899993,912220.0
1665776700,0,2022-10-14 19:45:00,138.899993,138.929992,138.580001,138.820007,1289150.0
1665777000,0,2022-10-14 19:50:00,138.839996,139.11,138.490005,138.75,1951230.0
1665777300,0,2022-10-14 19:55:00,138.75,138.75,138.190002,138.289993,5564693.0
1666013400,0,2022-10-17 13:30:00,141.065002,141.889999,140.919998,141.684997,6100328.0
1666013700,0,2022-10-17 13:35:00,141.679992,142.164993,141.509994,141.779998,2092310.0
1666014000,0,2022-10-17 13:40:00,141.779998,142.61,141.75,142.505004,2713685.0
1666014300,0,2022-10-17 13:45:00,142.5,142.589996,142.014999,142.520004,1993007.0
1666014600,0,2022-10-17 13:50:00,142.529998,142.690002,142.020904,142.145004,1449190.0
1666014900,0,2022-10-17 13:55:00,142.143005,142.309997,141.729995,142.0,1440757.0
1666015200,0,2022-10-17 14:00:00,142.005004,142.179992,141.639999,141.835006,1328623.0
1666015500,0,2022-10-17 14:05:00,141.830001,141.889999,141.509994,141.575393,1606923.0
1666015800,0,2022-10-17 14:10:00,141.570007,142.190002,141.5,142.139999,2176487.0
1666016100,0,2022-10-17 14:15:00,142.139999,142.220001,141.789993,141.850006,1163807.0
1666016400,0,2022-10-17 14:20:00,141.850006,142.190002,141.710006,141.809997,834264.0
1666016700,0,2022-10-17 14:25:00,141.809997,141.809997,141.479995,141.625,695188.0
1666017000,0,2022-10-17 14:30:00,141.619995,141.929992,141.479995,141.559997,1116832.0
1666017300,0,2022-10-17 14:35:00,141.570007,142.0,141.570007,141.789993,978109.0
1666017600,0,2022-10-17 14:40:00,141.789993,141.86,141.399993,141.520004,1190778.0
1666017900,0,2022-10-17 14:45:00,141.519897,141.789993,141.460006,141.559997,815289.0
1666018200,0,2022-10-17 14:50:00,141.559997,141.565002,140.850006,140.979995,1411221.0
1666018500,0,2022-10-17 14:55:00,140.970092,141.029998,140.710006,140.977203,1002308.0
1666018800,0,2022-10-17 15:00:00,140.975006,141.190002,140.830001,140.960006,1041143.0
1666019100,0,2022-10-17 15:05:00,140.960006,141.050003,140.509994,140.580001,782415.0
1666019400,0,2022-10-17 15:10:00,140.585006,140.770004,140.570007,140.589996,847494.0
1666019700,0,2022-10-17 15:15:00,140.589996,140.589996,140.270004,140.330001,954639.0
1666020000,0,2022-10-17 15:20:00,140.320297,140.830307,140.309997,140.830001,1016274.0
1666020300,0,2022-10-17 15:25:00,140.830001,141.220001,140.764999,141.154998,1333863.0
1666020600,0,2022-10-17 15:30:00,141.139999,141.270004,141.022293,141.195007,868293.0
1666020900,0,2022-10-17 15:35:00,141.194,141.220001,141.070007,141.184997,546158.0
1666021200,0,2022-10-17 15:40:00,141.179992,141.460006,141.149993,141.422302,1068922.0
1666021500,0,2022-10-17 15:45:00,141.429992,141.729995,141.339996,141.670898,737014.0
1666021800,0,2022-10-17 15:50:00,141.679992,141.889999,141.589096,141.810806,841274.0
1666022100,0,2022-10-17 15:55:00,141.809997,141.8199,141.619995,141.679992,565195.0
1666022400,0,2022-10-17 16:00:00,141.679992,141.789993,141.419998,141.500106,768289.0
1666022700,0,2022-10-17 16:05:00,141.5,141.850006,141.470001,141.800003,574106.0
1666023000,0,2022-10-17 16:10:00,141.804992,141.809997,141.190002,141.390502,684525.0
1666023300,0,2022-10-17 16:15:00,141.389999,141.480102,141.330001,141.395004,422394.0
1666023600,0,2022-10-17 16:20:00,141.389999,141.61,141.320007,141.595001,509426.0
1666023900,0,2022-10-17 16:25:00,141.595001,141.789993,141.509994,141.710006,438150.0
1666024200,0,2022-10-17 16:30:00,141.710296,141.899993,141.690002,141.858596,666565.0
1666024500,0,2022-10-17 16:35:00,141.845001,141.929992,141.611999,141.755004,518583.0
1666024800,0,2022-10-17 16:40:00,141.759902,141.789993,141.389999,141.589996,478811.0
1666025100,0,2022-10-17 16:45:00,141.580001,141.789993,141.443801,141.729995,498316.0
1666025400,0,2022-10-17 16:50:00,141.740005,141.929992,141.675003,141.919998,402470.0
1666025700,0,2022-10-17 16:55:00,141.919998,141.925003,141.715194,141.829299,415210.0
1666026000,0,2022-10-17 17:00:00,141.830001,141.949996,141.669998,141.889999,597584.0
1666026300,0,2022-10-17 17:05:00,141.889999,142.149993,141.889495,142.070602,752146.0
1666026600,0,2022-10-17 17:10:00,142.065002,142.156799,141.970001,142.005004,508898.0
1666026900,0,2022-10-17 17:15:00,142.0,142.199996,141.899993,141.960006,633305.0
1666027200,0,2022-10-17 17:20:00,141.977996,142.449905,141.977996,142.399002,959212.0
1666027500,0,2022-10-17 17:25:00,142.395004,142.470001,142.320007,142.425003,579487.0
1666027800,0,2022-10-17 17:30:00,142.419998,142.550003,142.289993,142.319793,769339.0
1666028100,0,2022-10-17 17:35:00,142.324996,142.429992,142.259994,142.369995,440890.0
1666028400,0,2022-10-17 17:40:00,142.369995,142.410903,142.149993,142.199996,621768.0
1666028700,0,2022-10-17 17:45:00,142.195007,142.529998,142.1501,142.475006,587848.0
1666029000,0,2022-10-17 17:50:00,142.479995,142.589996,142.410003,142.448501,539948.0
1666029300,0,2022-10-17 17:55:00,142.440002,142.479995,142.320007,142.36,578545.0
1666029600,0,2022-10-17 18:00:00,142.357803,142.619995,142.229995,142.260498,729805.0
1666029900,0,2022-10-17 18:05:00,142.259994,142.410003,142.179992,142.370101,525433.0
1666030200,0,2022-10-17 18:10:00,142.375,142.600006,142.330001,142.559997,701644.0
1666030500,0,2022-10-17 18:15:00,142.559997,142.61,142.429992,142.554992,548087.0
1666030800,0,2022-10-17 18:20:00,142.550003,142.554992,142.229995,142.330001,453775.0
1666031100,0,2022-10-17 18:25:00,142.25,142.410003,142.165893,142.350006,614004.0
1666031400,0,2022-10-17 18:30:00,142.350006,142.550003,142.279998,142.505004,654512.0
1666031700,0,2022-10-17 18:35:00,142.5,142.764999,142.485,142.654998,835229.0
1666032000,0,2022-10-17 18:40:00,142.659606,142.820007,142.61,142.726394,598741.0
1666032300,0,2022-10-17 18:45:00,142.720001,142.820007,142.649993,142.812301,426832.0
1666032600,0,2022-10-17 18:50:00,142.812103,142.830001,142.669998,142.729995,442302.0
1666032900,0,2022-10-17 18:55:00,142.669998,142.830001,142.639999,142.679992,417070.0
1666033200,0,2022-10-17 19:00:00,142.669998,142.758605,142.425003,142.565002,723019.0
1666033500,0,2022-10-17 19:05:00,142.5699,142.720001,142.429992,142.5,711272.0
1666033800,0,2022-10-17 19:10:00,142.479995,142.617294,142.36,142.550003,745048.0
1666034100,0,2022-10-17 19:15:00,142.539993,142.5699,142.289993,142.509994,753561.0
1666034400,0,2022-10-17 19:20:00,142.509994,142.619995,142.324996,142.61,688773.0
1666034700,0,2022-10-17 19:25:00,142.614501,142.614501,142.479995,142.570007,603006.0
1666035000,0,2022-10-17 19:30:00,142.570007,142.690002,142.479995,142.598205,729516.0
1666035300,0,2022-10-17 19:35:00,142.580001,142.649993,142.529998,142.585006,718418.0
1666035600,0,2022-10-17 19:40:00,142.589996,142.850006,142.490005,142.804992,1013148.0
1666035900,0,2022-10-17 19:45:00,142.800003,142.849899,142.695007,142.710006,826076.0
1666036200,0,2022-10-17 19:50:00,142.710006,142.899993,142.570007,142.572799,1408677.0
1666036500,0,2022-10-17 19:55:00,142.574996,142.589996,142.11,142.410003,2941839.0
1666099800,0,2022-10-18 13:30:00,146.11,146.699996,145.960006,146.241699,5343591.0
1666100100,0,2022-10-18 13:35:00,146.244995,146.460006,145.7126,145.8833,2021809.0
1666100400,0,2022-10-18 13:40:00,145.889999,146.570007,145.660003,146.350097,1835343.0
1666100700,0,2022-10-18 13:45:00,146.350006,146.410003,145.830001,146.25,1488308.0
1666101000,0,2022-10-18 13:50:00,146.25,146.550003,145.639999,145.649993,1729229.0
1666101300,0,2022-10-18 13:55:00,145.649993,146.020004,145.429992,145.570007,1220810.0
1666101600,0,2022-10-18 14:00:00,145.559997,145.899993,145.535003,145.669998,1188111.0
1666101900,0,2022-10-18 14:05:00,145.678207,145.919998,145.5,145.830093,870845.0
1666102200,0,2022-10-18 14:10:00,145.836303,145.929992,145.690002,145.759994,692206.0
1666102500,0,2022-10-18 14:15:00,145.759994,145.960006,145.445007,145.684997,844785.0
1666102800,0,2022-10-18 14:20:00,145.690002,145.789993,145.270004,145.410003,833334.0
1666103100,0,2022-10-18 14:25:00,145.4001,145.520004,145.139999,145.320007,1267275.0
1666103400,0,2022-10-18 14:30:00,145.320007,145.410003,145.11,145.300003,838098.0
1666103700,0,2022-10-18 14:35:00,145.279998,145.399703,144.830001,144.964996,1093368.0
1666104000,0,2022-10-18 14:40:00,144.975006,145.309997,144.970001,145.300003,757130.0
1666104300,0,2022-10-18 14:45:00,145.289993,145.787002,145.229995,145.665893,872289.0
1666104600,0,2022-10-18 14:50:00,145.649993,145.699996,145.279998,145.414993,671787.0
1666104900,0,2022-10-18 14:55:00,145.410003,145.419998,145.059997,145.085006,747441.0
1666105200,0,2022-10-18 15:00:00,145.085006,145.130004,144.839996,145.020004,1009484.0
1666105500,0,2022-10-18 15:05:00,145.009994,145.179992,144.559997,144.629898,1017487.0
1666105800,0,2022-10-18 15:10:00,144.615005,144.799896,144.039993,144.130004,1180017.0
1666106100,0,2022-10-18 15:15:00,144.130004,144.220001,143.869995,143.949996,849515.0
1666106400,0,2022-10-18 15:20:00,143.929992,144.009994,143.440399,143.490005,947599.0
1666106700,0,2022-10-18 15:25:00,143.479995,143.669998,143.279998,143.600006,904538.0
1666107000,0,2022-10-18 15:30:00,143.598907,143.725997,143.410003,143.634994,699000.0
1666107300,0,2022-10-18 15:35:00,143.649993,143.729995,142.964996,143.259994,1041480.0
1666107600,0,2022-10-18 15:40:00,143.259994,143.539993,143.050003,143.520004,877164.0
1666107900,0,2022-10-18 15:45:00,143.509994,143.880004,143.430099,143.804992,917567.0
1666108200,0,2022-10-18 15:50:00,143.800003,143.960006,143.699996,143.855499,762891.0
1666108500,0,2022-10-18 15:55:00,143.854995,144.029998,143.690002,144.005004,703024.0
1666108800,0,2022-10-18 16:00:00,144.005004,144.080001,143.789993,143.914993,542507.0
1666109100,0,2022-10-18 16:05:00,143.914993,144.425003,143.600006,144.393493,1024317.0
1666109400,0,2022-10-18 16:10:00,144.389999,144.61,144.350006,144.442398,779145.0
1666109700,0,2022-10-18 16:15:00,144.440002,144.696594,144.190002,144.580001,803255.0
1666110000,0,2022-10-18 16:20:00,144.589996,144.589996,144.240005,144.303802,571529.0
1666110300,0,2022-10-18 16:25:00,144.289993,144.419998,144.149993,144.350006,521393.0
1666110600,0,2022-10-18 16:30:00,144.36,144.539993,144.199996,144.470001,461376.0
1666110900,0,2022-10-18 16:35:00,144.460006,145.014999,144.460006,144.939895,924331.0
1666111200,0,2022-10-18 16:40:00,144.929992,145.240005,144.869995,145.0,958388.0
1666111500,0,2022-10-18 16:45:00,145.009994,145.029998,144.789993,144.970001,585316.0
1666111800,0,2022-10-18 16:50:00,144.975006,145.259994,144.929992,145.214996,686191.0
1666112100,0,2022-10-18 16:55:00,145.220001,145.300003,144.729995,144.729995,734588.0
1666112400,0,2022-10-18 17:00:00,144.729995,144.839996,144.139999,144.249893,863993.0
1666112700,0,2022-10-18 17:05:00,144.240005,144.649993,144.210006,144.5,701851.0
1666113000,0,2022-10-18 17:10:00,144.5,144.869903,144.380004,144.859893,726615.0
1666113300,0,2022-10-18 17:15:00,144.865005,144.930603,144.720001,144.755004,753927.0
1666113600,0,2022-10-18 17:20:00,144.756896,144.929992,144.550003,144.789993,622331.0
1666113900,0,2022-10-18 17:25:00,144.789993,145.130004,144.759994,144.960006,687404.0
1666114200,0,2022-10-18 17:30:00,144.960006,145.410003,144.830093,145.380096,709907.0
1666114500,0,2022-10-18 17:35:00,145.389999,145.399993,145.210006,145.369201,495534.0
1666114800,0,2022-10-18 17:40:00,145.369995,145.449996,145.179992,145.310104,471275.0
1666115100,0,2022-10-18 17:45:00,145.309997,145.389999,145.029998,145.339996,510331.0
1666115400,0,2022-10-18 17:50:00,145.339996,145.478195,145.229995,145.419998,494833.0
1666115700,0,2022-10-18 17:55:00,145.426101,145.630004,145.270004,145.330001,582486.0
1666116000,0,2022-10-18 18:00:00,145.330001,145.410003,145.020004,145.100006,580116.0
1666116300,0,2022-10-18 18:05:00,145.080001,145.279998,144.990005,145.059997,544912.0
1666116600,0,2022-10-18 18:10:00,145.060501,145.279998,145.050003,145.182601,469534.0
1666116900,0,2022-10-18 18:15:00,145.190002,145.190002,144.949996,145.020004,467629.0
1666117200,0,2022-10-18 18:20:00,145.024993,145.300003,144.929992,145.289993,562208.0
1666117500,0,2022-10-18 18:25:00,145.284194,145.410003,145.059997,145.350006,562924.0
1666117800,0,2022-10-18 18:30:00,145.339996,145.36,145.029998,145.179992,455950.0
1666118100,0,2022-10-18 18:35:00,145.179901,145.259994,143.0,143.5,4618731.0
1666118400,0,2022-10-18 18:40:00,143.5,143.5,141.130004,141.2901,5019357.0
1666118700,0,2022-10-18 18:45:00,141.300003,141.809997,140.61,141.449996,3914043.0
1666119000,0,2022-10-18 18:50:00,141.460006,142.449996,141.039993,142.300003,2948298.0
1666119300,0,2022-10-18 18:55:00,142.280105,142.660003,142.0,142.5,2072815.0
1666119600,0,2022-10-18 19:00:00,142.481002,142.589996,141.699996,141.849899,1834910.0
1666119900,0,2022-10-18 19:05:00,141.839996,141.960006,141.61,141.630096,1095528.0
1666120200,0,2022-10-18 19:10:00,141.639999,141.990005,141.539993,141.960006,1133075.0
1666120500,0,2022-10-18 19:15:00,141.949996,142.449996,141.899993,142.339996,1570649.0
1666120800,0,2022-10-18 19:20:00,142.330001,142.820007,142.149993,142.630004,1353476.0
1666121100,0,2022-10-18 19:25:00,142.619995,142.830001,142.369995,142.764999,1045133.0
1666121400,0,2022-10-18 19:30:00,142.779998,143.429992,142.619995,143.259994,1749781.0
1666121700,0,2022-10-18 19:35:00,143.274993,143.3423,143.009994,143.195007,1278950.0
1666122000,0,2022-10-18 19:40:00,143.205001,143.419998,143.050003,143.289993,1158063.0
1666122300,0,2022-10-18 19:45:00,143.300003,143.300003,143.029098,143.169998,947737.0
1666122600,0,2022-10-18 19:50:00,143.169998,143.619995,143.059997,143.335403,1736941.0
1666122900,0,2022-10-18 19:55:00,143.330001,143.889999,143.130004,143.789993,3311477.0
1666186200,0,2022-10-19 13:30:00,141.690002,143.460006,141.5,143.404998,4095925.0
1666186500,0,2022-10-19 13:35:00,143.410003,143.600006,143.089996,143.164993,1220625.0
1666186800,0,2022-10-19 13:40:00,143.160003,143.279998,142.589996,143.024993,1393682.0
1666187100,0,2022-10-19 13:45:00,143.020004,143.559997,142.929992,143.119995,1265906.0
1666187400,0,2022-10-19 13:50:00,143.115493,144.130004,143.100006,143.669998,1534130.0
1666187700,0,2022-10-19 13:55:00,143.669906,143.899993,143.259994,143.440002,1075277.0
1666188000,0,2022-10-19 14:00:00,143.429992,143.669998,143.169998,143.649398,940960.0
1666188300,0,2022-10-19 14:05:00,143.648406,144.410003,143.619995,144.179901,1366710.0
1666188600,0,2022-10-19 14:10:00,144.190002,144.580001,143.949996,144.418792,967294.0
1666188900,0,2022-10-19 14:15:00,144.418502,144.75,144.259994,144.398193,744132.0
1666189200,0,2022-10-19 14:20:00,144.389999,144.919006,144.259994,144.7901,949493.0
1666189500,0,2022-10-19 14:25:00,144.798995,144.949203,144.589996,144.800399,593109.0
1666189800,0,2022-10-19 14:30:00,144.809997,144.899993,144.399993,144.419998,750081.0
1666190100,0,2022-10-19 14:35:00,144.419998,144.5,144.238403,144.5,587859.0
1666190400,0,2022-10-19 14:40:00,144.5,144.508895,143.809997,143.970001,730204.0
1666190700,0,2022-10-19 14:45:00,143.979995,144.139999,143.789993,143.858703,657855.0
1666191000,0,2022-10-19 14:50:00,143.86,143.990005,143.669998,143.669998,689690.0
1666191300,0,2022-10-19 14:55:00,143.669998,143.729995,143.440002,143.600006,878773.0
1666191600,0,2022-10-19 15:00:00,143.600006,143.746597,143.274993,143.315994,739947.0
1666191900,0,2022-10-19 15:05:00,143.309997,143.690002,143.309997,143.600006,557567.0
1666192200,0,2022-10-19 15:10:00,143.600006,144.020004,143.580001,143.830001,737361.0
1666192500,0,2022-10-19 15:15:00,143.839904,144.050003,143.720001,143.899993,574717.0
1666192800,0,2022-10-19 15:20:00,143.910003,144.0,143.625,143.639999,514550.0
1666193100,0,2022-10-19 15:25:00,143.649993,143.654998,143.36,143.509994,602966.0
1666193400,0,2022-10-19 15:30:00,143.520004,143.770004,143.289993,143.590896,569892.0
1666193700,0,2022-10-19 15:35:00,143.589996,143.910003,143.229995,143.910003,783380.0
1666194000,0,2022-10-19 15:40:00,143.929992,144.0,143.619995,143.75,489938.0
1666194300,0,2022-10-19 15:45:00,143.759994,144.100006,143.720001,144.020004,618258.0
1666194600,0,2022-10-19 15:50:00,144.010101,144.330001,143.919998,144.260101,553546.0
1666194900,0,2022-10-19 15:55:00,144.259994,144.339996,143.910003,143.940002,443374.0
1666195200,0,2022-10-19 16:00:00,143.940002,143.990005,143.580001,143.669906,504802.0
1666195500,0,2022-10-19 16:05:00,143.669998,143.75,143.429992,143.514999,449800.0
1666195800,0,2022-10-19 16:10:00,143.520004,143.679992,143.395004,143.574996,502776.0
1666196100,0,2022-10-19 16:15:00,143.589996,143.770004,143.440002,143.749298,421284.0
1666196400,0,2022-10-19 16:20:00,143.740005,143.817993,143.570693,143.710006,355911.0
1666196700,0,2022-10-19 16:25:00,143.705001,143.714996,143.380004,143.464996,436537.0
1666197000,0,2022-10-19 16:30:00,143.460006,143.804992,143.400695,143.782104,501322.0
1666197300,0,2022-10-19 16:35:00,143.779998,143.9207,143.550003,143.601104,453871.0
1666197600,0,2022-10-19 16:40:00,143.600997,143.645004,143.169998,143.237503,576208.0
1666197900,0,2022-10-19 16:45:00,143.229995,143.235,142.850006,142.920593,697775.0
1666198200,0,2022-10-19 16:50:00,142.919998,143.160003,142.880004,143.100006,492524.0
1666198500,0,2022-10-19 16:55:00,143.099502,143.149993,142.880004,143.059997,468816.0
1666198800,0,2022-10-19 17:00:00,143.059997,143.154998,142.300003,142.350006,956948.0
1666199100,0,2022-10-19 17:05:00,142.339996,142.61,142.169998,142.508697,815451.0
1666199400,0,2022-10-19 17:10:00,142.5,142.630004,142.389999,142.570007,434449.0
1666199700,0,2022-10-19 17:15:00,142.574996,142.669998,142.460006,142.580001,481156.0
1666200000,0,2022-10-19 17:20:00,142.574996,142.820007,142.531295,142.649993,630892.0
1666200300,0,2022-10-19 17:25:00,142.660003,143.014999,142.639892,142.690002,561495.0
1666200600,0,2022-10-19 17:30:00,142.679992,142.889999,142.61,142.705001,407802.0
1666200900,0,2022-10-19 17:35:00,142.714996,142.800003,142.440002,142.479995,490051.0
1666201200,0,2022-10-19 17:40:00,142.479995,142.649993,142.36,142.596801,412427.0
1666201500,0,2022-10-19 17:45:00,142.589996,142.699996,142.354995,142.399993,356890.0
1666201800,0,2022-10-19 17:50:00,142.399993,142.686203,142.270004,142.664993,444302.0
1666202100,0,2022-10-19 17:55:00,142.670104,142.850006,142.520004,142.804992,411521.0
1666202400,0,2022-10-19 18:00:00,142.800003,143.169998,142.619995,143.024993,730124.0
1666202700,0,2022-10-19 18:05:00,143.029998,143.415603,142.940002,143.229995,610438.0
1666203000,0,2022-10-19 18:10:00,143.235,143.360107,143.080001,143.345001,434195.0
1666203300,0,2022-10-19 18:15:00,143.345001,143.589996,143.270004,143.289993,650726.0
1666203600,0,2022-10-19 18:20:00,143.300003,143.350006,143.179992,143.259994,423379.0
1666203900,0,2022-10-19 18:25:00,143.25,143.460006,143.220001,143.434997,598430.0
1666204200,0,2022-10-19 18:30:00,143.437896,143.5,143.279998,143.425003,414120.0
1666204500,0,2022-10-19 18:35:00,143.429992,143.471496,143.25,143.300003,328529.0
1666204800,0,2022-10-19 18:40:00,143.289993,143.389999,143.014999,143.020004,592533.0
1666205100,0,2022-10-19 18:45:00,143.009994,143.179992,142.940002,143.011505,483903.0
1666205400,0,2022-10-19 18:50:00,143.009994,143.044998,142.884994,142.970001,371306.0
1666205700,0,2022-10-19 18:55:00,142.960006,143.066192,142.839996,142.949996,462982.0
1666206000,0,2022-10-19 19:00:00,142.960006,143.25,142.830001,143.009994,709845.0
1666206300,0,2022-10-19 19:05:00,143.009994,143.273605,142.880004,143.179992,548575.0
1666206600,0,2022-10-19 19:10:00,143.190002,143.410003,143.11,143.259994,542427.0
1666206900,0,2022-10-19 19:15:00,143.259994,143.725006,143.207504,143.660003,730217.0
1666207200,0,2022-10-19 19:20:00,143.660003,143.759994,143.419998,143.449996,580448.0
1666207500,0,2022-10-19 19:25:00,143.451797,143.619995,143.270004,143.389999,723799.0
1666207800,0,2022-10-19 19:30:00,143.395004,143.580001,143.335006,143.570007,731793.0
1666208100,0,2022-10-19 19:35:00,143.570098,143.578994,143.320007,143.380004,603431.0
1666208400,0,2022-10-19 19:40:00,143.369995,143.600006,143.339996,143.514999,641355.0
1666208700,0,2022-10-19 19:45:00,143.520004,143.535003,143.210006,143.309997,911291.0
1666209000,0,2022-10-19 19:50:00,143.309997,143.619995,143.070007,143.580001,1312412.0
1666209300,0,2022-10-19 19:55:00,143.570007,143.960006,143.479995,143.910003,1941002.0
1666272600,0,2022-10-20 13:30:00,143.020004,144.300003,142.910003,143.940002,4695907.0
1666272900,0,2022-10-20 13:35:00,143.940002,143.970001,143.309997,143.449996,1126216.0
1666273200,0,2022-10-20 13:40:00,143.460006,144.429992,143.369995,144.388,1266341.0
1666273500,0,2022-10-20 13:45:00,144.395004,145.199996,144.339996,144.867599,2002374.0
1666273800,0,2022-10-20 13:50:00,144.869995,145.300003,144.820007,144.970001,1335880.0
1666274100,0,2022-10-20 13:55:00,144.969894,145.020004,144.580398,144.630004,1042388.0
1666274400,0,2022-10-20 14:00:00,144.630004,145.100006,144.570007,145.069,932688.0
1666274700,0,2022-10-20 14:05:00,145.070007,145.449996,145.0401,145.264999,1045514.0
1666275000,0,2022-10-20 14:10:00,145.269699,145.330001,145.0,145.051803,764109.0
1666275300,0,2022-10-20 14:15:00,145.048797,145.619995,145.029998,145.600006,1033933.0
1666275600,0,2022-10-20 14:20:00,145.595001,145.889999,145.565002,145.759994,1029724.0
1666275900,0,2022-10-20 14:25:00,145.761001,145.824996,145.410095,145.490005,715856.0
1666276200,0,2022-10-20 14:30:00,145.485,145.669998,145.050003,145.229995,813214.0
1666276500,0,2022-10-20 14:35:00,145.229904,145.330001,145.100006,145.200393,600833.0
1666276800,0,2022-10-20 14:40:00,145.210006,145.220001,144.850006,145.174194,630789.0
1666277100,0,2022-10-20 14:45:00,145.160003,145.470001,145.119995,145.320007,775095.0
1666277400,0,2022-10-20 14:50:00,145.320007,145.5,145.210006,145.210098,559421.0
1666277700,0,2022-10-20 14:55:00,145.210098,145.699996,145.210006,145.690002,645896.0
1666278000,0,2022-10-20 15:00:00,145.699996,145.779998,145.339996,145.350006,728323.0
1666278300,0,2022-10-20 15:05:00,145.350006,145.649993,145.309997,145.614196,484540.0
1666278600,0,2022-10-20 15:10:00,145.620895,145.679992,145.460006,145.580001,422371.0
1666278900,0,2022-10-20 15:15:00,145.570007,145.61,145.139999,145.229995,487409.0
1666279200,0,2022-10-20 15:20:00,145.229995,145.279998,145.089996,145.210006,487564.0
1666279500,0,2022-10-20 15:25:00,145.211105,145.3199,144.830001,145.11,742583.0
1666279800,0,2022-10-20 15:30:00,145.115005,145.460006,145.115005,145.425506,632483.0
1666280100,0,2022-10-20 15:35:00,145.425003,145.735,145.389999,145.675003,557831.0
1666280400,0,2022-10-20 15:40:00,145.684997,145.690002,145.490005,145.565002,421605.0
1666280700,0,2022-10-20 15:45:00,145.559997,145.690002,145.382202,145.669998,600577.0
1666281000,0,2022-10-20 15:50:00,145.669998,145.830001,145.600006,145.710006,628057.0
1666281300,0,2022-10-20 15:55:00,145.699996,145.699996,145.330001,145.380004,451402.0
1666281600,0,2022-10-20 16:00:00,145.369995,145.410003,144.990005,145.205001,587243.0
1666281900,0,2022-10-20 16:05:00,145.210006,145.300003,144.800003,144.940002,716474.0
1666282200,0,2022-10-20 16:10:00,144.919998,145.009994,144.699996,144.979904,567899.0
1666282500,0,2022-10-20 16:15:00,144.979995,145.300003,144.929992,145.220001,545845.0
1666282800,0,2022-10-20 16:20:00,145.210006,145.259994,144.770004,144.940002,638951.0
1666283100,0,2022-10-20 16:25:00,144.949996,144.964996,144.710006,144.860198,601949.0
1666283400,0,2022-10-20 16:30:00,144.869995,145.050003,144.789993,144.854995,495758.0
1666283700,0,2022-10-20 16:35:00,144.859893,144.949996,144.520004,144.559997,563440.0
1666284000,0,2022-10-20 16:40:00,144.550003,144.669998,144.429992,144.529998,480487.0
1666284300,0,2022-10-20 16:45:00,144.529998,144.529998,144.240005,144.460006,574068.0
1666284600,0,2022-10-20 16:50:00,144.470001,144.600006,144.36,144.429992,472338.0
1666284900,0,2022-10-20 16:55:00,144.419998,144.649993,144.309997,144.630004,384216.0
1666285200,0,2022-10-20 17:00:00,144.629898,144.690002,144.425003,144.654998,503563.0
1666285500,0,2022-10-20 17:05:00,144.654998,144.669998,143.800003,143.929992,910955.0
1666285800,0,2022-10-20 17:10:00,143.925003,144.210006,143.830001,144.134994,569625.0
1666286100,0,2022-10-20 17:15:00,144.130004,144.229995,143.985,144.097396,377605.0
1666286400,0,2022-10-20 17:20:00,144.089996,144.380004,143.990005,144.050003,565862.0
1666286700,0,2022-10-20 17:25:00,144.059997,144.36,144.039993,144.279998,490481.0
1666287000,0,2022-10-20 17:30:00,144.285003,144.330001,144.0,144.149993,737318.0
1666287300,0,2022-10-20 17:35:00,144.149993,144.350006,144.089996,144.205001,358478.0
1666287600,0,2022-10-20 17:40:00,144.190002,144.199996,143.800003,144.0,503511.0
1666287900,0,2022-10-20 17:45:00,144.020004,144.059997,143.520004,143.579605,736186.0
1666288200,0,2022-10-20 17:50:00,143.571502,143.649993,143.330001,143.5,835050.0
1666288500,0,2022-10-20 17:55:00,143.490005,143.61,143.339996,143.5699,456166.0
1666288800,0,2022-10-20 18:00:00,143.559997,143.639999,143.410003,143.529998,431485.0
1666289100,0,2022-10-20 18:05:00,143.520004,143.549896,143.125,143.25,604032.0
1666289400,0,2022-10-20 18:10:00,143.259994,143.369995,143.009994,143.044998,460769.0
1666289700,0,2022-10-20 18:15:00,143.050003,143.25,142.970001,143.160003,671596.0
1666290000,0,2022-10-20 18:20:00,143.160003,143.210006,142.949996,143.010803,387118.0
1666290300,0,2022-10-20 18:25:00,143.009994,143.097106,142.830001,142.850006,627857.0
1666290600,0,2022-10-20 18:30:00,142.839996,143.320007,142.792999,143.270004,638721.0
1666290900,0,2022-10-20 18:35:00,143.260894,143.289993,143.050003,143.074996,375490.0
1666291200,0,2022-10-20 18:40:00,143.074996,143.088897,142.700103,142.720001,710663.0
1666291500,0,2022-10-20 18:45:00,142.720001,143.070007,142.649993,142.979995,593248.0
1666291800,0,2022-10-20 18:50:00,142.990005,143.259994,142.910003,143.229995,510666.0
1666292100,0,2022-10-20 18:55:00,143.229995,143.5,143.169998,143.304992,583966.0
1666292400,0,2022-10-20 19:00:00,143.300003,143.440002,143.259994,143.279998,406549.0
1666292700,0,2022-10-20 19:05:00,143.279998,143.710006,143.270004,143.615005,820678.0
1666293000,0,2022-10-20 19:10:00,143.618194,143.679992,143.389999,143.565002,560436.0
1666293300,0,2022-10-20 19:15:00,143.550003,143.550003,143.264999,143.289993,520992.0
1666293600,0,2022-10-20 19:20:00,143.294998,143.389999,143.130004,143.369995,686034.0
1666293900,0,2022-10-20 19:25:00,143.369995,143.445007,143.210006,143.380004,662974.0
1666294200,0,2022-10-20 19:30:00,143.387496,143.420104,143.050003,143.062805,583739.0
1666294500,0,2022-10-20 19:35:00,143.059997,143.259994,143.0,143.119995,657268.0
1666294800,0,2022-10-20 19:40:00,143.120803,143.509994,143.050003,143.460006,631640.0
1666295100,0,2022-10-20 19:45:00,143.460006,143.580001,143.259994,143.470001,832684.0
1666295400,0,2022-10-20 19:50:00,143.479995,143.779998,143.339996,143.61,1244908.0
1666295700,0,2022-10-20 19:55:00,143.600006,143.740005,143.289993,143.330001,1776559.0
1666359000,0,2022-10-21 13:30:00,143.25,143.479995,142.800003,142.889999,8263306.0
1666359300,0,2022-10-21 13:35:00,142.869995,143.410003,142.649002,143.339996,2217455.0
1666359600,0,2022-10-21 13:40:00,143.339996,144.050003,142.910003,143.970001,1465107.0
1666359900,0,2022-10-21 13:45:00,143.994995,144.679992,143.800003,144.149993,1807817.0
1666360200,0,2022-10-21 13:50:00,144.160003,144.880004,144.001403,144.690597,1233515.0
1666360500,0,2022-10-21 13:55:00,144.690505,144.899993,144.380004,144.889801,1025587.0
1666360800,0,2022-10-21 14:00:00,144.889205,145.059997,144.679992,144.850006,1213275.0
1666361100,0,2022-10-21 14:05:00,144.86,145.339996,144.729995,145.020004,1298808.0
1666361400,0,2022-10-21 14:10:00,145.039993,145.300003,144.880004,145.269805,1010170.0
1666361700,0,2022-10-21 14:15:00,145.270004,145.339996,144.899993,145.11,778100.0
1666362000,0,2022-10-21 14:20:00,145.119995,145.289993,144.625,144.669998,1169202.0
1666362300,0,2022-10-21 14:25:00,144.660095,144.729598,144.380004,144.560806,780132.0
1666362600,0,2022-10-21 14:30:00,144.574996,144.910003,144.440002,144.720001,1155452.0
1666362900,0,2022-10-21 14:35:00,144.729904,144.809997,144.130004,144.429992,1138045.0
1666363200,0,2022-10-21 14:40:00,144.4001,144.710006,144.279998,144.589996,1521190.0
1666363500,0,2022-10-21 14:45:00,144.580001,145.039993,144.479995,144.927307,873124.0
1666363800,0,2022-10-21 14:50:00,144.929901,145.130004,144.779998,144.820007,704471.0
1666364100,0,2022-10-21 14:55:00,144.839996,144.889999,144.010101,144.100006,938997.0
1666364400,0,2022-10-21 15:00:00,144.100006,144.167999,143.619995,143.830001,753054.0
1666364700,0,2022-10-21 15:05:00,143.960006,144.130004,143.809997,144.059997,969099.0
1666365000,0,2022-10-21 15:10:00,144.0401,144.339996,143.850006,143.899993,1729839.0
1666365300,0,2022-10-21 15:15:00,143.880004,144.149993,143.699996,143.809997,553530.0
1666365600,0,2022-10-21 15:20:00,143.810104,144.279998,143.550003,143.912506,721646.0
1666365900,0,2022-10-21 15:25:00,143.919998,144.410003,143.865005,144.25,780903.0
1666366200,0,2022-10-21 15:30:00,144.250106,144.850006,144.229995,144.710006,1051117.0
1666366500,0,2022-10-21 15:35:00,144.720001,144.798904,144.350006,144.436401,585150.0
1666366800,0,2022-10-21 15:40:00,144.470001,145.199996,144.399993,145.080001,779068.0
1666367100,0,2022-10-21 15:45:00,145.080001,145.300003,144.86,145.210098,1144871.0
1666367400,0,2022-10-21 15:50:00,145.210006,145.440002,144.990005,145.214996,1069148.0
1666367700,0,2022-10-21 15:55:00,145.214202,145.600006,145.089996,145.589996,798013.0
1666368000,0,2022-10-21 16:00:00,145.600006,146.100006,145.589996,146.000503,1353852.0
1666368300,0,2022-10-21 16:05:00,146.009994,146.009994,145.595001,145.600006,920837.0
1666368600,0,2022-10-21 16:10:00,145.625,145.669998,145.310592,145.61,666518.0
1666368900,0,2022-10-21 16:15:00,145.605895,145.639999,145.233093,145.270004,518873.0
1666369200,0,2022-10-21 16:20:00,145.270004,145.529998,145.11,145.479995,586483.0
1666369500,0,2022-10-21 16:25:00,145.479995,145.589996,145.020004,145.070007,836771.0
1666369800,0,2022-10-21 16:30:00,145.074996,145.429992,145.059997,145.389999,494156.0
1666370100,0,2022-10-21 16:35:00,145.389999,145.639999,145.115005,145.220001,760578.0
1666370400,0,2022-10-21 16:40:00,145.202392,145.600006,145.199996,145.524993,408784.0
1666370700,0,2022-10-21 16:45:00,145.529998,145.869995,145.490005,145.795501,566440.0
1666371000,0,2022-10-21 16:50:00,145.800003,146.039993,145.789993,145.899993,621203.0
1666371300,0,2022-10-21 16:55:00,145.910003,145.985,145.699996,145.774993,498089.0
1666371600,0,2022-10-21 17:00:00,145.779998,146.179992,145.75,146.139999,606821.0
1666371900,0,2022-10-21 17:05:00,146.130004,146.210006,145.869995,145.919998,649970.0
1666372200,0,2022-10-21 17:10:00,145.929901,146.020004,145.759994,145.807495,454546.0
1666372500,0,2022-10-21 17:15:00,145.800094,146.009994,145.639999,145.979995,609007.0
1666372800,0,2022-10-21 17:20:00,145.970001,146.059997,145.630004,145.75,786426.0
1666373100,0,2022-10-21 17:25:00,145.750396,146.0,145.725006,145.865493,425513.0
1666373400,0,2022-10-21 17:30:00,145.869995,146.169998,145.869995,145.925003,724591.0
1666373700,0,2022-10-21 17:35:00,145.919998,146.029998,145.770004,145.945007,376549.0
1666374000,0,2022-10-21 17:40:00,145.949996,146.169998,145.899307,145.940002,523718.0
1666374300,0,2022-10-21 17:45:00,145.949996,146.130004,145.929992,146.11,401128.0
1666374600,0,2022-10-21 17:50:00,146.11,146.285003,146.080001,146.129898,580448.0
1666374900,0,2022-10-21 17:55:00,146.139999,146.263702,146.050003,146.240005,324266.0
1666375200,0,2022-10-21 18:00:00,146.25,146.440002,146.210006,146.320098,598032.0
1666375500,0,2022-10-21 18:05:00,146.320007,146.509994,146.259994,146.440002,573336.0
1666375800,0,2022-10-21 18:10:00,146.440002,146.520004,146.139999,146.179,691611.0
1666376100,0,2022-10-21 18:15:00,146.179992,146.289993,145.940093,146.085006,647625.0
1666376400,0,2022-10-21 18:20:00,146.089996,146.235,145.994995,146.014999,481959.0
1666376700,0,2022-10-21 18:25:00,146.020004,146.190002,145.940002,146.154998,468443.0
1666377000,0,2022-10-21 18:30:00,146.149993,146.380004,146.149993,146.270004,482798.0
1666377300,0,2022-10-21 18:35:00,146.259994,146.335006,146.130004,146.285003,490454.0
1666377600,0,2022-10-21 18:40:00,146.282699,146.330001,146.11,146.11,416672.0
1666377900,0,2022-10-21 18:45:00,146.11,146.380004,146.059997,146.370193,503485.0
1666378200,0,2022-10-21 18:50:00,146.380004,146.460006,146.238998,146.255004,625155.0
1666378500,0,2022-10-21 18:55:00,146.259994,146.649993,146.25,146.649993,798984.0
1666378800,0,2022-10-21 19:00:00,146.649993,146.86,146.600006,146.830001,1051318.0
1666379100,0,2022-10-21 19:05:00,146.835006,146.899993,146.710006,146.759994,930565.0
1666379400,0,2022-10-21 19:10:00,146.769897,147.089996,146.690002,147.085006,1242419.0
1666379700,0,2022-10-21 19:15:00,147.085006,147.458099,147.020004,147.445007,1351044.0
1666380000,0,2022-10-21 19:20:00,147.441101,147.649993,147.410003,147.630096,1227865.0
1666380300,0,2022-10-21 19:25:00,147.634994,147.8479,147.619995,147.820007,1523945.0
1666380600,0,2022-10-21 19:30:00,147.820098,147.820098,147.470001,147.528503,1226620.0
1666380900,0,2022-10-21 19:35:00,147.529998,147.729995,147.514999,147.705001,929320.0
1666381200,0,2022-10-21 19:40:00,147.701004,147.830001,147.5,147.634994,1220548.0
1666381500,0,2022-10-21 19:45:00,147.630004,147.639999,147.399993,147.583099,1428250.0
1666381800,0,2022-10-21 19:50:00,147.580001,147.729995,147.350006,147.520004,1884835.0
1666382100,0,2022-10-21 19:55:00,147.520004,147.539993,147.240005,147.270004,2849425.0
1666618200,0,2022-10-24 13:30:00,147.184997,147.979995,146.25,146.705001,4624423.0
1666618500,0,2022-10-24 13:35:00,146.699996,147.800003,146.61,147.470001,2083284.0
1666618800,0,2022-10-24 13:40:00,147.479995,147.559906,146.779998,146.880004,1427450.0
1666619100,0,2022-10-24 13:45:00,147.979995,148.350006,146.919998,147.080001,2686229.0
1666619400,0,2022-10-24 13:50:00,147.080001,147.910003,147.029998,147.871002,1418205.0
1666619700,0,2022-10-24 13:55:00,147.887695,148.279998,147.679992,148.279998,1564298.0
1666620000,0,2022-10-24 14:00:00,148.281097,148.339996,146.960006,147.009994,1542269.0
1666620300,0,2022-10-24 14:05:00,147.020004,147.179992,146.369995,146.470001,1214089.0
1666620600,0,2022-10-24 14:10:00,146.460006,146.830001,146.440002,146.664993,799073.0
1666620900,0,2022-10-24 14:15:00,146.660003,146.740005,146.25,146.669998,876634.0
1666621200,0,2022-10-24 14:20:00,146.690002,146.690002,146.0,146.179992,1016399.0
1666621500,0,2022-10-24 14:25:00,146.179992,146.687606,146.029998,146.630203,916966.0
1666621800,0,2022-10-24 14:30:00,146.630096,146.929992,146.470001,146.880004,1017195.0
1666622100,0,2022-10-24 14:35:00,146.884994,147.339996,146.86,147.179992,1124073.0
1666622400,0,2022-10-24 14:40:00,147.190002,147.36,146.824996,146.929992,636852.0
1666622700,0,2022-10-24 14:45:00,146.929992,146.929992,146.490005,146.570007,643435.0
1666623000,0,2022-10-24 14:50:00,146.560104,147.309997,146.550003,147.070007,963757.0
1666623300,0,2022-10-24 14:55:00,147.160003,147.399993,147.050003,147.309997,717892.0
1666623600,0,2022-10-24 15:00:00,147.649993,147.7182,147.410003,147.494201,917186.0
1666623900,0,2022-10-24 15:05:00,147.496902,147.755004,147.4776,147.600006,607843.0
1666624200,0,2022-10-24 15:10:00,147.61,148.134994,147.470001,148.050003,976839.0
1666624500,0,2022-10-24 15:15:00,148.044998,148.259994,147.800003,147.995101,968949.0
1666624800,0,2022-10-24 15:20:00,148.0,148.449996,148.0,148.210006,862638.0
1666625100,0,2022-10-24 15:25:00,148.210006,148.399993,147.990005,148.210006,694789.0
1666625400,0,2022-10-24 15:30:00,148.219894,148.220001,147.854995,147.919998,577010.0
1666625700,0,2022-10-24 15:35:00,147.910003,148.229995,147.809997,148.024993,591034.0
1666626000,0,2022-10-24 15:40:00,148.020004,148.039993,147.690002,147.725006,646230.0
1666626300,0,2022-10-24 15:45:00,147.729202,147.798004,147.529998,147.755004,609419.0
1666626600,0,2022-10-24 15:50:00,147.759994,148.339996,147.649993,148.270004,888747.0
1666626900,0,2022-10-24 15:55:00,148.260101,148.490005,148.190002,148.475006,803003.0
1666627200,0,2022-10-24 16:00:00,148.470001,148.729995,148.259902,148.309997,1035411.0
1666627500,0,2022-10-24 16:05:00,148.304992,148.440002,148.184997,148.205001,461306.0
1666627800,0,2022-10-24 16:10:00,148.214996,148.399993,148.214996,148.252807,419756.0
1666628100,0,2022-10-24 16:15:00,148.25,148.630004,148.210006,148.550003,633438.0
1666628400,0,2022-10-24 16:20:00,148.559997,148.820007,148.350006,148.779998,744184.0
1666628700,0,2022-10-24 16:25:00,148.779998,148.800003,148.419998,148.436096,511832.0
1666629000,0,2022-10-24 16:30:00,148.434997,148.679992,148.259994,148.539993,900237.0
1666629300,0,2022-10-24 16:35:00,148.524993,148.714996,148.380004,148.550003,637593.0
1666629600,0,2022-10-24 16:40:00,148.550704,148.580001,148.309997,148.570007,635479.0
1666629900,0,2022-10-24 16:45:00,148.559997,148.679992,148.509994,148.559997,427329.0
1666630200,0,2022-10-24 16:50:00,148.570007,148.679992,148.490997,148.645904,327680.0
1666630500,0,2022-10-24 16:55:00,148.645904,148.729995,148.449996,148.494995,520856.0
1666630800,0,2022-10-24 17:00:00,148.5,148.529998,148.300003,148.460006,686798.0
1666631100,0,2022-10-24 17:05:00,148.460098,148.520004,148.279998,148.470001,411458.0
1666631400,0,2022-10-24 17:10:00,148.469894,148.470001,148.130996,148.264999,396875.0
1666631700,0,2022-10-24 17:15:00,148.259994,148.289993,148.080001,148.121902,468045.0
1666632000,0,2022-10-24 17:20:00,148.130004,148.149993,147.940002,148.059997,477112.0
1666632300,0,2022-10-24 17:25:00,148.070007,148.160003,147.910003,148.080001,510506.0
1666632600,0,2022-10-24 17:30:00,148.070007,148.384994,147.929992,148.269195,522112.0
1666632900,0,2022-10-24 17:35:00,148.270004,148.309997,148.061004,148.248901,402122.0
1666633200,0,2022-10-24 17:40:00,148.25,148.5,148.229995,148.475006,509324.0
1666633500,0,2022-10-24 17:45:00,148.490005,148.639999,148.410003,148.600006,540648.0
1666633800,0,2022-10-24 17:50:00,148.600006,148.699996,148.5,148.630004,400420.0
1666634100,0,2022-10-24 17:55:00,148.630004,148.689407,148.490005,148.550003,287682.0
1666634400,0,2022-10-24 18:00:00,148.559997,148.889999,148.5,148.809997,565332.0
1666634700,0,2022-10-24 18:05:00,148.809997,148.945007,148.75,148.869995,411984.0
1666635000,0,2022-10-24 18:10:00,148.871398,149.089996,148.820007,149.067398,643221.0
1666635300,0,2022-10-24 18:15:00,149.065002,149.199996,149.030105,149.179992,549843.0
1666635600,0,2022-10-24 18:20:00,149.184997,149.25,149.080596,149.25,511260.0
1666635900,0,2022-10-24 18:25:00,149.244995,149.365005,149.169998,149.285003,565793.0
1666636200,0,2022-10-24 18:30:00,149.279998,149.410003,149.240005,149.315002,499472.0
1666636500,0,2022-10-24 18:35:00,149.320007,149.460006,149.25,149.445098,536519.0
1666636800,0,2022-10-24 18:40:00,149.449996,149.660003,149.274993,149.505294,918315.0
1666637100,0,2022-10-24 18:45:00,149.509994,149.690002,149.419998,149.664993,744212.0
1666637400,0,2022-10-24 18:50:00,149.666397,149.729995,149.520004,149.690002,535734.0
1666637700,0,2022-10-24 18:55:00,149.684906,149.869995,149.580001,149.789703,807250.0
1666638000,0,2022-10-24 19:00:00,149.785003,150.089996,149.720001,150.079895,1609142.0
1666638300,0,2022-10-24 19:05:00,150.070007,150.149993,149.770004,149.848495,1059371.0
1666638600,0,2022-10-24 19:10:00,149.839996,150.0699,149.830001,150.0316,784439.0
1666638900,0,2022-10-24 19:15:00,150.029998,150.229995,150.0,150.209899,894904.0
1666639200,0,2022-10-24 19:20:00,150.201095,150.205001,149.890106,150.009994,784361.0
1666639500,0,2022-10-24 19:25:00,150.009002,150.130004,149.929992,149.979995,763014.0
1666639800,0,2022-10-24 19:30:00,149.975006,150.039993,149.789993,149.880004,714462.0
1666640100,0,2022-10-24 19:35:00,149.889999,149.940002,149.759994,149.794998,674145.0
1666640400,0,2022-10-24 19:40:00,149.794998,149.820007,149.669998,149.682693,919296.0
1666640700,0,2022-10-24 19:45:00,149.679992,149.710006,149.470001,149.485,1095851.0
1666641000,0,2022-10-24 19:50:00,149.490005,149.619995,149.130004,149.175003,1351801.0
1666641300,0,2022-10-24 19:55:00,149.169998,149.630004,149.139999,149.559997,2575723.0
1666704600,0,2022-10-25 13:30:00,150.089996,150.740005,149.779998,149.880004,4885442.0
1666704900,0,2022-10-25 13:35:00,149.86,150.079605,149.410003,149.524993,1840014.0
1666705200,0,2022-10-25 13:40:00,149.529998,149.889999,149.36,149.770004,1264413.0
1666705500,0,2022-10-25 13:45:00,149.770004,150.880004,149.759994,150.839996,2068977.0
1666705800,0,2022-10-25 13:50:00,150.845001,151.179992,150.61,151.141006,1808926.0
1666706100,0,2022-10-25 13:55:00,151.139999,151.429992,151.100006,151.316299,1517371.0
1666706400,0,2022-10-25 14:00:00,151.350006,151.490005,151.050003,151.294998,1565074.0
1666706700,0,2022-10-25 14:05:00,151.2901,151.300003,150.710006,150.8721,1329319.0
1666707000,0,2022-10-25 14:10:00,150.880004,151.0,150.639999,150.813705,1160433.0
1666707300,0,2022-10-25 14:15:00,150.820007,151.164993,150.639999,150.759994,1151809.0
1666707600,0,2022-10-25 14:20:00,150.770004,150.990005,150.660003,150.990005,835067.0
1666707900,0,2022-10-25 14:25:00,150.990005,151.238998,150.990005,151.149993,716563.0
1666708200,0,2022-10-25 14:30:00,151.154998,151.169998,150.880004,151.164993,814420.0
1666708500,0,2022-10-25 14:35:00,151.169998,151.284301,150.899993,151.011093,988092.0
1666708800,0,2022-10-25 14:40:00,151.020004,151.139999,150.809997,150.86,741384.0
1666709100,0,2022-10-25 14:45:00,150.854995,151.065093,150.774993,151.065002,443901.0
1666709400,0,2022-10-25 14:50:00,151.11,151.300003,151.080001,151.161895,1004546.0
1666709700,0,2022-10-25 14:55:00,151.160003,151.220001,150.910003,150.925003,717749.0
1666710000,0,2022-10-25 15:00:00,150.920104,151.119995,150.800003,151.115097,773581.0
1666710300,0,2022-10-25 15:05:00,151.11,151.630004,151.039993,151.559997,1125403.0
1666710600,0,2022-10-25 15:10:00,151.570007,151.605804,151.130004,151.160797,705164.0
1666710900,0,2022-10-25 15:15:00,151.164993,151.379898,151.140594,151.354995,648350.0
1666711200,0,2022-10-25 15:20:00,151.358001,151.449996,151.270202,151.429992,439238.0
1666711500,0,2022-10-25 15:25:00,151.434997,151.630004,151.354995,151.585006,681676.0
1666711800,0,2022-10-25 15:30:00,151.580993,151.699996,151.460006,151.678405,668034.0
1666712100,0,2022-10-25 15:35:00,151.679992,151.759994,151.601593,151.755004,681820.0
1666712400,0,2022-10-25 15:40:00,151.75,151.75,151.539993,151.657501,503471.0
1666712700,0,2022-10-25 15:45:00,151.659393,151.729995,151.490005,151.720001,448981.0
1666713000,0,2022-10-25 15:50:00,151.720001,151.86,151.710006,151.800003,663923.0
1666713300,0,2022-10-25 15:55:00,151.789993,151.880004,151.630004,151.675003,2133747.0
1666713600,0,2022-10-25 16:00:00,151.684997,151.729995,151.509994,151.615005,568252.0
1666713900,0,2022-10-25 16:05:00,151.639999,151.820007,151.529998,151.61,673152.0
1666714200,0,2022-10-25 16:10:00,151.600006,151.649993,151.520004,151.584106,501233.0
1666714500,0,2022-10-25 16:15:00,151.598999,151.86,151.550003,151.850006,468553.0
1666714800,0,2022-10-25 16:20:00,151.850006,151.875,151.669998,151.744995,516703.0
1666715100,0,2022-10-25 16:25:00,151.740005,151.830001,151.679992,151.800003,332501.0
1666715400,0,2022-10-25 16:30:00,151.789993,151.839996,151.671005,151.729995,434615.0
1666715700,0,2022-10-25 16:35:00,151.725006,151.785003,151.639999,151.729995,428797.0
1666716000,0,2022-10-25 16:40:00,151.731399,151.789901,151.619995,151.740005,529922.0
1666716300,0,2022-10-25 16:45:00,151.734893,151.75,151.5,151.589996,610853.0
1666716600,0,2022-10-25 16:50:00,151.589996,151.649993,151.520004,151.541107,428853.0
1666716900,0,2022-10-25 16:55:00,151.550003,151.590499,151.470001,151.554992,355254.0
1666717200,0,2022-10-25 17:00:00,151.554992,151.75,151.259994,151.354995,726947.0
1666717500,0,2022-10-25 17:05:00,151.350097,151.590103,151.279998,151.529907,528492.0
1666717800,0,2022-10-25 17:10:00,151.529998,151.565002,151.339996,151.350006,445563.0
1666718100,0,2022-10-25 17:15:00,151.341995,151.404998,151.149993,151.229995,549595.0
1666718400,0,2022-10-25 17:20:00,151.220001,151.36,151.149993,151.321792,384808.0
1666718700,0,2022-10-25 17:25:00,151.315795,151.61,151.314895,151.494995,466242.0
1666719000,0,2022-10-25 17:30:00,151.490005,151.75,151.470001,151.589996,612613.0
1666719300,0,2022-10-25 17:35:00,151.585006,151.600006,151.25,151.300003,440742.0
1666719600,0,2022-10-25 17:40:00,151.300003,151.419998,151.179992,151.259994,432702.0
1666719900,0,2022-10-25 17:45:00,151.259994,151.330001,151.154998,151.300003,379463.0
1666720200,0,2022-10-25 17:50:00,151.307693,151.389999,151.220001,151.36,437562.0
1666720500,0,2022-10-25 17:55:00,151.369995,151.460006,151.270004,151.440002,514352.0
1666720800,0,2022-10-25 18:00:00,151.429992,151.699996,151.410003,151.679992,689118.0
1666721100,0,2022-10-25 18:05:00,151.675506,151.744995,151.615997,151.675003,509277.0
1666721400,0,2022-10-25 18:10:00,151.669998,151.729995,151.615005,151.660003,433481.0
1666721700,0,2022-10-25 18:15:00,151.660003,151.949996,151.639999,151.919998,769862.0
1666722000,0,2022-10-25 18:20:00,151.925003,151.990005,151.869995,151.964996,545449.0
1666722300,0,2022-10-25 18:25:00,151.960006,152.050003,151.899993,152.049301,731785.0
1666722600,0,2022-10-25 18:30:00,152.044998,152.205001,151.929992,152.205001,557228.0
1666722900,0,2022-10-25 18:35:00,152.205001,152.205001,152.065002,152.125,423799.0
1666723200,0,2022-10-25 18:40:00,152.130004,152.220001,151.869995,151.927902,549319.0
1666723500,0,2022-10-25 18:45:00,151.929992,151.960006,151.779998,151.875,442152.0
1666723800,0,2022-10-25 18:50:00,151.875,151.960006,151.839996,151.929992,368279.0
1666724100,0,2022-10-25 18:55:00,151.934997,151.979995,151.759994,151.779998,405444.0
1666724400,0,2022-10-25 19:00:00,151.789993,152.089996,151.779998,152.074996,654347.0
1666724700,0,2022-10-25 19:05:00,152.089904,152.160003,152.020004,152.145004,633521.0
1666725000,0,2022-10-25 19:10:00,152.145004,152.190002,152.039993,152.179992,609008.0
1666725300,0,2022-10-25 19:15:00,152.175003,152.190002,151.960006,152.005004,698738.0
1666725600,0,2022-10-25 19:20:00,152.009994,152.080001,151.929992,152.014999,615691.0
1666725900,0,2022-10-25 19:25:00,152.014999,152.300003,152.014999,152.268707,904413.0
1666726200,0,2022-10-25 19:30:00,152.264999,152.429992,152.190002,152.315002,1037007.0
1666726500,0,2022-10-25 19:35:00,152.309997,152.370101,152.199996,152.279998,739136.0
1666726800,0,2022-10-25 19:40:00,152.279998,152.320007,152.151199,152.255004,783827.0
1666727100,0,2022-10-25 19:45:00,152.25,152.309997,152.089996,152.300003,872117.0
1666727400,0,2022-10-25 19:50:00,152.300003,152.419906,152.020004,152.059997,1542388.0
1666727700,0,2022-10-25 19:55:00,152.050003,152.490005,152.039993,152.380004,2634199.0
1666791000,0,2022-10-26 13:30:00,150.960006,151.320007,150.470001,150.929992,6694278.0
1666791300,0,2022-10-26 13:35:00,150.929992,150.929992,150.25,150.544998,1894967.0
1666791600,0,2022-10-26 13:40:00,150.550003,150.570007,149.630004,149.761901,1614352.0
1666791900,0,2022-10-26 13:45:00,149.770004,150.746398,149.720001,150.61,1437626.0
1666792200,0,2022-10-26 13:50:00,150.61,150.639999,149.940002,149.945007,1188432.0
1666792500,0,2022-10-26 13:55:00,149.949996,150.029998,149.529998,149.619995,1301319.0
1666792800,0,2022-10-26 14:00:00,149.630004,150.699996,149.625,149.86,2433474.0
1666793100,0,2022-10-26 14:05:00,149.850006,150.509994,149.679992,150.419998,1907314.0
1666793400,0,2022-10-26 14:10:00,150.410003,150.720001,150.130004,150.521606,1356895.0
1666793700,0,2022-10-26 14:15:00,150.520004,150.949996,150.167999,150.899993,1188595.0
1666794000,0,2022-10-26 14:20:00,150.899993,150.940002,150.199996,150.229995,956792.0
1666794300,0,2022-10-26 14:25:00,150.220001,150.699996,150.199996,150.660003,513897.0
1666794600,0,2022-10-26 14:30:00,150.604003,150.675003,150.380096,150.550003,1198574.0
1666794900,0,2022-10-26 14:35:00,150.539993,150.710006,150.300003,150.625,768751.0
1666795200,0,2022-10-26 14:40:00,150.630004,150.789993,150.570007,150.634994,954921.0
1666795500,0,2022-10-26 14:45:00,150.639999,150.969894,150.509994,150.744995,992655.0
1666795800,0,2022-10-26 14:50:00,150.751495,150.799896,150.539993,150.691101,591734.0
1666796100,0,2022-10-26 14:55:00,150.690093,150.710006,150.460006,150.483703,630506.0
1666796400,0,2022-10-26 15:00:00,150.490005,151.1483,150.490005,150.990005,860888.0
1666796700,0,2022-10-26 15:05:00,150.985,151.300003,150.809997,151.183303,799768.0
1666797000,0,2022-10-26 15:10:00,151.180999,151.579895,151.054992,151.555892,880608.0
1666797300,0,2022-10-26 15:15:00,151.554992,151.740005,151.479995,151.649993,789312.0
1666797600,0,2022-10-26 15:20:00,151.659896,151.770004,151.440002,151.531906,664950.0
1666797900,0,2022-10-26 15:25:00,151.529998,151.589996,151.389999,151.470001,612170.0
1666798200,0,2022-10-26 15:30:00,151.470001,151.520004,151.414993,151.480499,129283.0
1666798500,0,2022-10-26 15:35:00,151.410095,151.699996,151.410095,151.669998,1817209.0
1666798800,0,2022-10-26 15:40:00,151.670104,151.759994,151.559997,151.620895,612346.0
1666799100,0,2022-10-26 15:45:00,151.619995,151.619995,151.420104,151.550003,506562.0
1666799400,0,2022-10-26 15:50:00,151.550003,151.600006,151.369995,151.399993,529905.0
1666799700,0,2022-10-26 15:55:00,151.410003,151.570007,151.389999,151.556793,546170.0
1666800000,0,2022-10-26 16:00:00,151.559906,151.770004,151.535003,151.659896,629489.0
1666800300,0,2022-10-26 16:05:00,151.660003,151.850006,151.539993,151.800003,693968.0
1666800600,0,2022-10-26 16:10:00,151.791107,151.955001,151.690002,151.750106,631169.0
1666800900,0,2022-10-26 16:15:00,151.759994,151.960006,151.619995,151.850006,568924.0
1666801200,0,2022-10-26 16:20:00,151.850006,151.990005,151.800003,151.960006,465749.0
1666801500,0,2022-10-26 16:25:00,151.764999,151.764999,151.490005,151.529998,687980.0
1666801800,0,2022-10-26 16:30:00,151.520004,151.919998,151.520004,151.755004,615925.0
1666802100,0,2022-10-26 16:35:00,151.755004,151.800003,151.641906,151.7164,426786.0
1666802400,0,2022-10-26 16:40:00,151.710098,151.75,151.425003,151.460006,586304.0
1666802700,0,2022-10-26 16:45:00,151.469192,151.570007,151.181396,151.220092,526422.0
1666803000,0,2022-10-26 16:50:00,151.220001,151.220001,151.119995,151.180099,103260.0
1666803300,0,2022-10-26 16:55:00,151.11,151.160003,150.5,150.580001,1610806.0
1666803600,0,2022-10-26 17:00:00,150.559799,150.559997,150.169998,150.354995,1177322.0
1666803900,0,2022-10-26 17:05:00,150.36,150.410003,150.119995,150.225006,770143.0
1666804200,0,2022-10-26 17:10:00,150.229995,150.419998,150.149993,150.300003,723524.0
1666804500,0,2022-10-26 17:15:00,150.292297,150.380004,149.979995,150.130004,943788.0
1666804800,0,2022-10-26 17:20:00,150.120697,150.240005,149.630004,149.650802,796888.0
1666805100,0,2022-10-26 17:25:00,149.640106,149.699996,149.440002,149.479995,1060806.0
1666805400,0,2022-10-26 17:30:00,149.489898,149.517105,148.949996,149.044097,1543093.0
1666805700,0,2022-10-26 17:35:00,149.039993,149.169998,148.910003,149.050003,1014526.0
1666806000,0,2022-10-26 17:40:00,149.0401,149.380004,148.979995,149.36,595306.0
1666806300,0,2022-10-26 17:45:00,149.354995,149.380004,148.949996,148.970001,587745.0
1666806600,0,2022-10-26 17:50:00,148.960098,149.259994,148.949996,149.225006,641745.0
1666806900,0,2022-10-26 17:55:00,149.223098,149.5,149.080001,149.459106,587886.0
1666807200,0,2022-10-26 18:00:00,149.455001,149.520004,149.281494,149.365005,698527.0
1666807500,0,2022-10-26 18:05:00,149.369995,149.419998,149.160003,149.219894,562830.0
1666807800,0,2022-10-26 18:10:00,149.210098,149.440002,149.160003,149.200607,612059.0
1666808100,0,2022-10-26 18:15:00,149.199996,149.209503,148.820007,148.820007,664546.0
1666808400,0,2022-10-26 18:20:00,148.820999,148.939895,148.365005,148.375,952099.0
1666808700,0,2022-10-26 18:25:00,148.375,148.470001,148.039993,148.25,1229663.0
1666809000,0,2022-10-26 18:30:00,148.25,148.5,148.089996,148.470001,959902.0
1666809300,0,2022-10-26 18:35:00,148.469894,148.839996,148.410003,148.790893,809615.0
1666809600,0,2022-10-26 18:40:00,148.799896,148.800003,148.305496,148.354995,777834.0
1666809900,0,2022-10-26 18:45:00,148.350006,148.660003,148.330001,148.574996,534011.0
1666810200,0,2022-10-26 18:50:00,148.574996,148.779998,148.490005,148.705001,517170.0
1666810500,0,2022-10-26 18:55:00,148.699996,148.829895,148.5,148.785003,599272.0
1666810800,0,2022-10-26 19:00:00,148.759994,148.779006,148.490005,148.5316,704892.0
1666811100,0,2022-10-26 19:05:00,148.529998,148.949203,148.520004,148.910095,737252.0
1666811400,0,2022-10-26 19:10:00,148.910003,149.130004,148.710006,149.119903,913539.0
1666811700,0,2022-10-26 19:15:00,149.110107,149.350006,149.089996,149.259994,967665.0
1666812000,0,2022-10-26 19:20:00,149.259994,149.324996,149.11,149.210006,688314.0
1666812300,0,2022-10-26 19:25:00,149.216506,149.300003,149.070007,149.242095,922553.0
1666812600,0,2022-10-26 19:30:00,149.240005,149.339996,148.919998,148.929992,1108634.0
1666812900,0,2022-10-26 19:35:00,148.934997,149.050003,148.809997,149.0,975747.0
1666813200,0,2022-10-26 19:40:00,149.005004,149.289993,148.990005,149.285003,1010945.0
1666813500,0,2022-10-26 19:45:00,149.279998,149.330001,149.009994,149.132003,1152007.0
1666813800,0,2022-10-26 19:50:00,149.139999,149.315002,148.880004,149.270004,1710915.0
1666814100,0,2022-10-26 19:55:00,149.270004,149.529998,149.11,149.509994,3366886.0
1666877400,0,2022-10-27 13:30:00,148.070007,149.046005,148.009994,148.240005,4291434.0
1666877700,0,2022-10-27 13:35:00,148.25,148.389999,147.570007,147.602005,1669880.0
1666878000,0,2022-10-27 13:40:00,147.619995,147.869995,147.320007,147.558898,1633202.0
1666878300,0,2022-10-27 13:45:00,147.559997,147.597305,146.464996,146.524993,1911170.0
1666878600,0,2022-10-27 13:50:00,146.520004,146.600006,145.790496,145.800003,1859965.0
1666878900,0,2022-10-27 13:55:00,145.809997,146.399993,145.539993,146.309997,1772262.0
1666879200,0,2022-10-27 14:00:00,146.320007,146.850006,146.169998,146.830093,1188420.0
1666879500,0,2022-10-27 14:05:00,146.835006,147.399993,146.699996,147.384994,1687156.0
1666879800,0,2022-10-27 14:10:00,147.384994,148.129501,146.990005,148.080001,1682781.0
1666880100,0,2022-10-27 14:15:00,148.070007,148.289993,147.845001,148.061492,1339119.0
1666880400,0,2022-10-27 14:20:00,148.059997,148.300003,147.639999,147.75,921906.0
1666880700,0,2022-10-27 14:25:00,147.729995,148.130004,147.649993,147.970001,746664.0
1666881000,0,2022-10-27 14:30:00,147.969192,148.240005,147.600006,147.664993,869389.0
1666881300,0,2022-10-27 14:35:00,147.660003,147.869995,147.229995,147.350006,744187.0
1666881600,0,2022-10-27 14:40:00,147.339996,147.369995,146.729995,146.910003,925344.0
1666881900,0,2022-10-27 14:45:00,146.889999,147.149993,146.779998,146.839996,978631.0
1666882200,0,2022-10-27 14:50:00,146.830398,147.279998,146.830001,147.139999,692623.0
1666882500,0,2022-10-27 14:55:00,147.130004,147.179992,146.520004,146.529998,865009.0
1666882800,0,2022-10-27 15:00:00,146.524993,146.822296,146.434997,146.815002,686498.0
1666883100,0,2022-10-27 15:05:00,146.809997,147.270004,146.759994,147.009994,863366.0
1666883400,0,2022-10-27 15:10:00,147.005004,147.25,146.86,146.949096,676969.0
1666883700,0,2022-10-27 15:15:00,146.940002,146.990005,146.669998,146.800003,496491.0
1666884000,0,2022-10-27 15:20:00,146.710006,146.960006,146.660003,146.824996,759947.0
1666884300,0,2022-10-27 15:25:00,146.820007,146.913696,146.199996,146.279998,902742.0
1666884600,0,2022-10-27 15:30:00,146.25,146.659896,146.009994,146.5,843929.0
1666884900,0,2022-10-27 15:35:00,146.520004,146.690002,145.800003,145.809997,1117236.0
1666885200,0,2022-10-27 15:40:00,145.809997,146.11,145.809997,146.009994,726203.0
1666885500,0,2022-10-27 15:45:00,146.005004,146.289993,145.940002,146.240005,601229.0
1666885800,0,2022-10-27 15:50:00,146.229995,146.260192,146.029998,146.188705,471491.0
1666886100,0,2022-10-27 15:55:00,146.199996,146.294998,146.0475,146.146499,509186.0
1666886400,0,2022-10-27 16:00:00,146.149993,146.470001,146.030105,146.349899,650537.0
1666886700,0,2022-10-27 16:05:00,146.339996,146.690002,146.320007,146.529998,646811.0
1666887000,0,2022-10-27 16:10:00,146.520004,146.596496,146.419998,146.480499,558674.0
1666887300,0,2022-10-27 16:15:00,146.479995,146.600006,146.279998,146.289993,707187.0
1666887600,0,2022-10-27 16:20:00,146.279998,146.300003,145.800003,145.870101,968007.0
1666887900,0,2022-10-27 16:25:00,145.880004,145.960006,145.384994,145.389999,799379.0
1666888200,0,2022-10-27 16:30:00,145.380004,145.639999,145.36,145.589996,660593.0
1666888500,0,2022-10-27 16:35:00,145.585006,145.690002,145.509994,145.630905,518672.0
1666888800,0,2022-10-27 16:40:00,145.639999,145.75,145.440597,145.460006,556948.0
1666889100,0,2022-10-27 16:45:00,145.460006,145.660003,145.36,145.419906,660772.0
1666889400,0,2022-10-27 16:50:00,145.414993,145.419998,145.179992,145.285003,731694.0
1666889700,0,2022-10-27 16:55:00,145.285003,145.370101,145.180603,145.289993,583335.0
1666890000,0,2022-10-27 17:00:00,145.294998,145.339996,144.875,145.020004,1113963.0
1666890300,0,2022-10-27 17:05:00,145.029998,145.720001,144.991394,145.699996,921082.0
1666890600,0,2022-10-27 17:10:00,145.700103,145.804199,145.61,145.710006,935324.0
1666890900,0,2022-10-27 17:15:00,145.720001,145.759994,145.229995,145.509994,1080837.0
1666891200,0,2022-10-27 17:20:00,145.514999,145.779998,145.190002,145.210006,1108680.0
1666891500,0,2022-10-27 17:25:00,145.213195,145.270004,145.075805,145.130004,526956.0
1666891800,0,2022-10-27 17:30:00,145.134002,145.369995,145.105804,145.159698,599915.0
1666892100,0,2022-10-27 17:35:00,145.154998,145.214996,144.809997,144.828994,729770.0
1666892400,0,2022-10-27 17:40:00,144.830001,145.179992,144.830001,145.020004,932361.0
1666892700,0,2022-10-27 17:45:00,145.020004,145.059997,144.759994,144.820007,608625.0
1666893000,0,2022-10-27 17:50:00,144.820007,144.830001,144.710006,144.830001,761326.0
1666893300,0,2022-10-27 17:55:00,144.839996,144.910003,144.559997,144.663696,751481.0
1666893600,0,2022-10-27 18:00:00,144.660003,144.740005,144.449996,144.630004,818339.0
1666893900,0,2022-10-27 18:05:00,144.630004,144.755004,144.449996,144.529998,834416.0
1666894200,0,2022-10-27 18:10:00,144.520706,144.559997,144.130004,144.25,1023866.0
1666894500,0,2022-10-27 18:15:00,144.25,144.380004,144.139999,144.36,791948.0
1666894800,0,2022-10-27 18:20:00,144.352005,144.529998,144.279998,144.499893,771432.0
1666895100,0,2022-10-27 18:25:00,144.490005,144.669998,144.449996,144.585006,621361.0
1666895400,0,2022-10-27 18:30:00,144.585006,144.600006,144.389999,144.404998,854858.0
1666895700,0,2022-10-27 18:35:00,144.404998,144.410003,144.210006,144.369995,769740.0
1666896000,0,2022-10-27 18:40:00,144.369995,144.440002,144.279998,144.309997,710553.0
1666896300,0,2022-10-27 18:45:00,144.309997,144.429992,144.240005,144.289993,622983.0
1666896600,0,2022-10-27 18:50:00,144.289993,144.550003,144.244995,144.461105,741452.0
1666896900,0,2022-10-27 18:55:00,144.470001,144.559997,144.350006,144.518203,757076.0
1666897200,0,2022-10-27 19:00:00,144.509994,144.800003,144.475006,144.748794,918370.0
1666897500,0,2022-10-27 19:05:00,144.744995,144.759994,144.339996,144.380798,818226.0
1666897800,0,2022-10-27 19:10:00,144.389999,144.570007,144.279998,144.509994,905379.0
1666898100,0,2022-10-27 19:15:00,144.509994,144.789993,144.490005,144.770004,1025626.0
1666898400,0,2022-10-27 19:20:00,144.770004,145.089904,144.729995,145.020004,1308445.0
1666898700,0,2022-10-27 19:25:00,145.014999,145.119995,144.899993,145.110198,1063363.0
1666899000,0,2022-10-27 19:30:00,145.11,145.380004,145.0,145.294998,1455120.0
1666899300,0,2022-10-27 19:35:00,145.289993,145.289993,145.044998,145.139892,998408.0
1666899600,0,2022-10-27 19:40:00,145.139999,145.229995,144.86,144.985,1226207.0
1666899900,0,2022-10-27 19:45:00,144.990005,145.089996,144.780105,145.009994,1178075.0
1666900200,0,2022-10-27 19:50:00,145.029998,145.179992,144.5,144.595001,2024315.0
1666900500,0,2022-10-27 19:55:00,144.589996,145.100006,144.529998,145.0,4208863.0
1666963800,0,2022-10-28 13:30:00,149.972702,150.449905,149.380004,150.0578,10615154.0
1666964100,0,2022-10-28 13:35:00,150.054992,151.509994,150.029998,151.5,4809958.0
1666964400,0,2022-10-28 13:40:00,151.5,151.910003,151.070007,151.414993,3280591.0
1666964700,0,2022-10-28 13:45:00,151.410003,151.660003,150.649993,151.050003,3195022.0
1666965000,0,2022-10-28 13:50:00,151.050003,151.25,150.514999,150.899993,2406110.0
1666965300,0,2022-10-28 13:55:00,150.919998,151.75,150.789993,151.279998,2337755.0
1666965600,0,2022-10-28 14:00:00,151.300003,152.210006,151.264999,151.86,3477984.0
1666965900,0,2022-10-28 14:05:00,151.869995,152.820007,151.869995,152.490005,3373316.0
1666966200,0,2022-10-28 14:10:00,152.481292,152.619995,151.619995,152.285995,2831665.0
1666966500,0,2022-10-28 14:15:00,152.289993,153.429992,152.279998,153.358993,3411554.0
1666966800,0,2022-10-28 14:20:00,153.350006,154.820007,153.320007,154.779998,4288510.0
1666967100,0,2022-10-28 14:25:00,154.779998,155.300003,154.550003,154.600006,5863491.0
1666967400,0,2022-10-28 14:30:00,154.599899,155.470001,154.180099,154.263793,4305001.0
1666967700,0,2022-10-28 14:35:00,154.259994,155.080001,154.149993,154.990005,2702932.0
1666968000,0,2022-10-28 14:40:00,154.990005,155.440002,154.589996,155.1949,2350764.0
1666968300,0,2022-10-28 14:45:00,155.199996,155.839996,155.139999,155.470397,2394878.0
1666968600,0,2022-10-28 14:50:00,155.472106,155.710006,155.179992,155.567703,2383026.0
1666968900,0,2022-10-28 14:55:00,155.559997,156.029998,155.350006,155.378204,2167605.0
1666969200,0,2022-10-28 15:00:00,155.600006,155.940002,155.259994,155.619995,2752036.0
1666969500,0,2022-10-28 15:05:00,155.639999,155.869903,155.429992,155.778594,1766357.0
1666969800,0,2022-10-28 15:10:00,155.774993,156.479995,155.774993,156.404998,2571993.0
1666970100,0,2022-10-28 15:15:00,156.399993,156.404998,155.869995,156.130096,1998851.0
1666970400,0,2022-10-28 15:20:00,156.134994,156.270004,155.809997,156.044998,1727600.0
1666970700,0,2022-10-28 15:25:00,156.029998,156.139999,155.520004,155.639999,2186757.0
1666971000,0,2022-10-28 15:30:00,155.639999,155.869995,155.419998,155.589996,1525884.0
1666971300,0,2022-10-28 15:35:00,155.570999,155.899993,155.429992,155.800003,1631246.0
1666971600,0,2022-10-28 15:40:00,155.800003,156.169998,155.718994,155.910003,1510990.0
1666971900,0,2022-10-28 15:45:00,155.921401,155.925003,155.210098,155.2388,1419756.0
1666972200,0,2022-10-28 15:50:00,155.229995,155.429992,155.050003,155.080093,1215148.0
1666972500,0,2022-10-28 15:55:00,155.079193,155.169998,154.960006,155.080001,1063627.0
1666972800,0,2022-10-28 16:00:00,155.071792,155.279998,154.869995,154.942092,1183249.0
1666973100,0,2022-10-28 16:05:00,154.940002,155.229995,154.75,155.044998,1715355.0
1666973400,0,2022-10-28 16:10:00,155.074996,155.309997,154.869995,155.309997,1107290.0
1666973700,0,2022-10-28 16:15:00,155.300003,155.660003,155.25,155.559997,1700600.0
1666974000,0,2022-10-28 16:20:00,155.559997,155.850006,155.440002,155.830001,1361902.0
1666974300,0,2022-10-28 16:25:00,155.839996,155.960006,155.639999,155.895004,1231423.0
1666974600,0,2022-10-28 16:30:00,155.890899,156.369995,155.839996,156.315505,1396355.0
1666974900,0,2022-10-28 16:35:00,156.315002,156.740005,156.309997,156.354202,2239531.0
1666975200,0,2022-10-28 16:40:00,156.36,156.5,156.149993,156.350006,1096447.0
1666975500,0,2022-10-28 16:45:00,156.357498,156.559997,156.122406,156.539993,1136412.0
1666975800,0,2022-10-28 16:50:00,156.544998,156.990005,156.434997,156.880706,1704949.0
1666976100,0,2022-10-28 16:55:00,156.880004,156.919906,156.664001,156.746505,1106222.0
1666976400,0,2022-10-28 17:00:00,156.75,156.779998,156.410003,156.434997,1054396.0
1666976700,0,2022-10-28 17:05:00,156.434906,156.979995,156.419998,156.875,1226486.0
1666977000,0,2022-10-28 17:10:00,156.871398,157.0,156.729995,156.889495,1112221.0
1666977300,0,2022-10-28 17:15:00,156.884994,156.904998,156.669998,156.680099,818578.0
1666977600,0,2022-10-28 17:20:00,156.690002,156.820007,156.630004,156.720092,903586.0
1666977900,0,2022-10-28 17:25:00,156.720001,156.979995,156.639999,156.710006,930411.0
1666978200,0,2022-10-28 17:30:00,156.714996,156.990005,156.649993,156.910003,1022985.0
1666978500,0,2022-10-28 17:35:00,156.914993,157.5,156.904998,157.320007,2381773.0
1666978800,0,2022-10-28 17:40:00,157.320007,157.449996,157.139999,157.235,1099404.0
1666979100,0,2022-10-28 17:45:00,157.240005,157.289993,156.960006,156.970001,884636.0
1666979400,0,2022-10-28 17:50:00,156.964996,157.039993,156.720001,156.845001,919756.0
1666979700,0,2022-10-28 17:55:00,156.8414,156.940002,156.440002,156.449905,1304479.0
1666980000,0,2022-10-28 18:00:00,156.449996,156.550003,156.059997,156.152801,1434034.0
1666980300,0,2022-10-28 18:05:00,156.154998,156.380004,155.910003,155.964996,1377319.0
1666980600,0,2022-10-28 18:10:00,155.968795,156.119995,155.929992,156.048599,1044480.0
1666980900,0,2022-10-28 18:15:00,156.039993,156.259994,155.830001,155.845001,1334024.0
1666981200,0,2022-10-28 18:20:00,155.850006,155.949996,155.710006,155.759902,897590.0
1666981500,0,2022-10-28 18:25:00,155.759002,155.850006,155.600006,155.769897,907688.0
1666981800,0,2022-10-28 18:30:00,155.759994,156.240005,155.710006,156.210006,1340485.0
1666982100,0,2022-10-28 18:35:00,156.205001,156.490005,156.190002,156.429992,1397373.0
1666982400,0,2022-10-28 18:40:00,156.429992,156.589996,156.36,156.455001,989042.0
1666982700,0,2022-10-28 18:45:00,156.455001,156.539993,156.214996,156.264999,907173.0
1666983000,0,2022-10-28 18:50:00,156.270004,156.419998,155.979995,156.039993,1005341.0
1666983300,0,2022-10-28 18:55:00,156.039993,156.229995,156.029998,156.125,774215.0
1666983600,0,2022-10-28 19:00:00,156.130004,156.169998,155.720001,155.809997,1141426.0
1666983900,0,2022-10-28 19:05:00,155.809997,155.850006,155.490005,155.705001,1541686.0
1666984200,0,2022-10-28 19:10:00,155.710006,155.759994,155.570007,155.630004,913203.0
1666984500,0,2022-10-28 19:15:00,155.639999,155.726898,155.36,155.529998,1273513.0
1666984800,0,2022-10-28 19:20:00,155.520095,155.899993,155.490005,155.660003,1181200.0
1666985100,0,2022-10-28 19:25:00,155.660003,155.748992,155.529998,155.720001,1052206.0
1666985400,0,2022-10-28 19:30:00,155.725006,155.929992,155.61,155.919998,1417067.0
1666985700,0,2022-10-28 19:35:00,155.925003,155.925003,155.619995,155.785003,1303681.0
1666986000,0,2022-10-28 19:40:00,155.779998,155.979995,155.740005,155.7975,1268964.0
1666986300,0,2022-10-28 19:45:00,155.789993,155.910003,155.580001,155.679992,1691485.0
1666986600,0,2022-10-28 19:50:00,155.690002,156.25,155.610107,156.11,2916648.0
1666986900,0,2022-10-28 19:55:00,156.119995,156.199996,155.690002,155.710006,5461216.0
1667223000,0,2022-10-31 13:30:00,153.630004,153.990005,152.61,152.725006,6906583.0
1667223300,0,2022-10-31 13:35:00,152.729995,154.070007,152.600006,153.190002,2715802.0
1667223600,0,2022-10-31 13:40:00,153.190994,153.419998,152.820007,153.419998,2166144.0
1667223900,0,2022-10-31 13:45:00,153.419998,153.899993,153.210006,153.530105,1677426.0
1667224200,0,2022-10-31 13:50:00,153.539993,153.554992,152.330001,152.404998,2163847.0
1667224500,0,2022-10-31 13:55:00,152.354995,153.130004,152.354995,153.017593,5077421.0
1667224800,0,2022-10-31 14:00:00,153.009994,153.399993,152.729995,153.060195,1592883.0
1667225100,0,2022-10-31 14:05:00,153.0699,153.149993,152.539993,152.539993,1421428.0
1667225400,0,2022-10-31 14:10:00,152.539993,152.75,152.36,152.660003,1306415.0
1667225700,0,2022-10-31 14:15:00,152.660003,152.800003,152.309997,152.580001,1379166.0
1667226000,0,2022-10-31 14:20:00,152.580001,152.679992,151.919998,152.369995,1668129.0
1667226300,0,2022-10-31 14:25:00,152.380004,152.600006,152.11,152.470001,927760.0
1667226600,0,2022-10-31 14:30:00,152.460006,152.808105,152.410003,152.61,1141301.0
1667226900,0,2022-10-31 14:35:00,152.61,152.645004,152.241104,152.639999,1037880.0
1667227200,0,2022-10-31 14:40:00,152.644195,152.949996,152.530593,152.889999,983147.0
1667227500,0,2022-10-31 14:45:00,152.889999,153.169998,152.550003,152.554992,972037.0
1667227800,0,2022-10-31 14:50:00,152.539993,152.710006,152.389999,152.520004,821458.0
1667228100,0,2022-10-31 14:55:00,152.509994,152.892501,152.449996,152.690002,966661.0
1667228400,0,2022-10-31 15:00:00,152.679992,152.949996,152.573699,152.86,790207.0
1667228700,0,2022-10-31 15:05:00,152.850006,153.300003,152.740005,153.014999,1158135.0
1667229000,0,2022-10-31 15:10:00,153.014999,153.270004,152.940002,153.164001,852190.0
1667229300,0,2022-10-31 15:15:00,153.169998,153.259994,152.770004,152.910003,930087.0
1667229600,0,2022-10-31 15:20:00,152.899993,153.139999,152.589996,153.070007,776861.0
1667229900,0,2022-10-31 15:25:00,153.070999,153.559997,153.014892,153.300003,1141207.0
1667230200,0,2022-10-31 15:30:00,153.300003,153.470001,153.139999,153.399993,639751.0
1667230500,0,2022-10-31 15:35:00,153.380004,153.455001,153.199996,153.231903,586730.0
1667230800,0,2022-10-31 15:40:00,153.220001,153.729995,153.210006,153.720001,747486.0
1667231100,0,2022-10-31 15:45:00,153.705001,153.779998,153.482498,153.779998,642955.0
1667231400,0,2022-10-31 15:50:00,153.774993,154.009994,153.75,153.839996,1089578.0
1667231700,0,2022-10-31 15:55:00,153.839996,153.86,152.820007,153.279998,1316984.0
1667232000,0,2022-10-31 16:00:00,153.259994,153.470001,153.009994,153.380004,656597.0
1667232300,0,2022-10-31 16:05:00,153.740005,153.75,153.339996,153.369995,1032333.0
1667232600,0,2022-10-31 16:10:00,153.369995,153.719894,153.369903,153.635101,620633.0
1667232900,0,2022-10-31 16:15:00,153.639999,154.149902,153.529998,153.929992,856257.0
1667233200,0,2022-10-31 16:20:00,153.949996,154.11,153.820007,154.089904,777755.0
1667233500,0,2022-10-31 16:25:00,154.080001,154.107498,153.910003,153.979995,621799.0
1667233800,0,2022-10-31 16:30:00,153.985,153.985,153.399993,153.460006,698844.0
1667234100,0,2022-10-31 16:35:00,153.449996,153.6194,153.369995,153.470001,636582.0
1667234400,0,2022-10-31 16:40:00,153.470001,153.574996,153.089996,153.268798,681791.0
1667234700,0,2022-10-31 16:45:00,153.259994,153.440002,153.244995,153.259994,433275.0
1667235000,0,2022-10-31 16:50:00,153.270004,153.589996,153.229995,153.395004,541178.0
1667235300,0,2022-10-31 16:55:00,153.380004,153.649993,153.339996,153.589996,455415.0
1667235600,0,2022-10-31 17:00:00,153.589996,153.740005,153.449996,153.5,513244.0
1667235900,0,2022-10-31 17:05:00,153.5,153.815002,153.369995,153.774993,572276.0
1667236200,0,2022-10-31 17:10:00,153.770004,153.874496,153.699996,153.800003,422018.0
1667236500,0,2022-10-31 17:15:00,153.779998,154.059997,153.669998,153.990005,773101.0
1667236800,0,2022-10-31 17:20:00,154.0,154.11,153.910003,154.070007,530570.0
1667237100,0,2022-10-31 17:25:00,154.070007,154.119995,153.75,153.949996,696156.0
1667237400,0,2022-10-31 17:30:00,153.969894,154.089996,153.830001,153.979995,690007.0
1667237700,0,2022-10-31 17:35:00,153.979995,153.990005,153.779998,153.809997,444135.0
1667238000,0,2022-10-31 17:40:00,153.809997,153.839996,153.570007,153.710006,520070.0
1667238300,0,2022-10-31 17:45:00,153.710006,153.710006,153.440994,153.529998,397315.0
1667238600,0,2022-10-31 17:50:00,153.529998,153.619995,153.389999,153.494995,424785.0
1667238900,0,2022-10-31 17:55:00,153.490798,153.749893,153.479995,153.729995,508789.0
1667239200,0,2022-10-31 18:00:00,153.720001,153.830001,153.570404,153.589996,574800.0
1667239500,0,2022-10-31 18:05:00,153.580703,153.586395,153.320007,153.350006,563344.0
1667239800,0,2022-10-31 18:10:00,153.345001,153.630004,153.289993,153.5699,529797.0
1667240100,0,2022-10-31 18:15:00,153.565002,153.669998,153.399993,153.619995,544671.0
1667240400,0,2022-10-31 18:20:00,153.619995,153.794998,153.580001,153.741592,529165.0
1667240700,0,2022-10-31 18:25:00,153.744995,153.960006,153.714996,153.770004,607157.0
1646663400,0,2022-03-07 14:30:00,164.5,165.020004,163.679992,163.75,5039122.0
1646663700,0,2022-03-07 14:35:00,163.729995,164.505004,163.050003,164.339996,2470978.0
1646664000,0,2022-03-07 14:40:00,164.339996,164.440002,163.369995,163.710006,1724698.0
1646664300,0,2022-03-07 14:45:00,163.710006,163.949996,163.220001,163.460006,1261199.0
1646664600,0,2022-03-07 14:50:00,163.460006,163.875,163.130004,163.470001,1165322.0
1646664900,0,2022-03-07 14:55:00,163.460006,163.61,162.580001,162.649993,1375188.0
1646665200,0,2022-03-07 15:00:00,162.649993,162.779998,162.25,162.579895,1345128.0
1646665500,0,2022-03-07 15:05:00,162.570007,162.940002,162.419998,162.650299,963830.0
1646665800,0,2022-03-07 15:10:00,162.600006,162.850006,162.029998,162.089996,838634.0
1646666100,0,2022-03-07 15:15:00,162.070007,162.440002,161.899993,162.163696,1362277.0
1646666400,0,2022-03-07 15:20:00,162.179992,162.509994,162.070007,162.115005,1423307.0
1646666700,0,2022-03-07 15:25:00,162.130004,162.220001,161.5,161.529998,1172857.0
1646667000,0,2022-03-07 15:30:00,161.539993,162.059997,161.380004,161.955001,1124782.0
1646667300,0,2022-03-07 15:35:00,161.962997,162.289993,161.940002,162.009994,1068118.0
1646667600,0,2022-03-07 15:40:00,162.0,162.309997,161.794204,161.960006,919593.0
1646667900,0,2022-03-07 15:45:00,161.970001,162.080001,161.710006,161.970001,858035.0
1646668200,0,2022-03-07 15:50:00,161.970001,162.389999,161.830902,162.019897,1034437.0
1646668500,0,2022-03-07 15:55:00,162.009994,162.5,161.940002,162.369995,839123.0
1646668800,0,2022-03-07 16:00:00,162.369995,162.821701,162.270004,162.619995,963468.0
1646669100,0,2022-03-07 16:05:00,162.619995,163.240005,162.600006,163.132904,1164848.0
1646669400,0,2022-03-07 16:10:00,163.134994,163.289993,162.910003,163.001007,844838.0
1646669700,0,2022-03-07 16:15:00,163.0,163.410003,162.977096,163.279998,964905.0
1646670000,0,2022-03-07 16:20:00,163.285003,163.5,163.056701,163.110107,743713.0
1646670300,0,2022-03-07 16:25:00,163.104995,163.339996,163.044998,163.179992,615804.0
1646670600,0,2022-03-07 16:30:00,163.179992,163.259902,162.910003,163.050994,874720.0
1646670900,0,2022-03-07 16:35:00,163.070007,163.479995,162.949996,163.309906,869140.0
1646671200,0,2022-03-07 16:40:00,163.300003,163.429992,163.040206,163.380004,880390.0
1646671500,0,2022-03-07 16:45:00,163.380004,164.0,163.285003,163.645904,1099374.0
1646671800,0,2022-03-07 16:50:00,163.639999,163.910003,163.535003,163.677001,730635.0
1646672100,0,2022-03-07 16:55:00,163.675003,163.6846,162.990005,163.067504,910876.0
1646672400,0,2022-03-07 17:00:00,163.059997,163.080001,162.160003,162.36,1176358.0
1646672700,0,2022-03-07 17:05:00,162.360992,162.550003,162.218795,162.339996,668158.0
1646673000,0,2022-03-07 17:10:00,162.36,162.429992,162.139999,162.279998,648962.0
1646673300,0,2022-03-07 17:15:00,162.272094,162.509994,161.679992,161.764999,1069438.0
1646673600,0,2022-03-07 17:20:00,161.759994,161.855804,161.410003,161.539993,854402.0
1646673900,0,2022-03-07 17:25:00,161.529998,161.850006,161.419906,161.679992,880890.0
1646674200,0,2022-03-07 17:30:00,161.669998,161.699996,161.375,161.490005,838684.0
1646674500,0,2022-03-07 17:35:00,161.471099,161.850006,161.315704,161.595001,808390.0
1646674800,0,2022-03-07 17:40:00,161.600006,161.850006,161.5,161.539993,593297.0
1646675100,0,2022-03-07 17:45:00,161.559997,162.070007,161.539993,161.839904,684351.0
1646675400,0,2022-03-07 17:50:00,161.830001,162.229995,161.550003,161.639999,946886.0
1646675700,0,2022-03-07 17:55:00,161.630004,161.710006,161.440002,161.570007,619004.0
1646676000,0,2022-03-07 18:00:00,161.559997,162.169998,161.490005,161.940002,899308.0
1646676300,0,2022-03-07 18:05:00,161.929992,162.190002,161.710006,161.719894,660022.0
1646676600,0,2022-03-07 18:10:00,161.729995,161.830001,161.369995,161.5,774696.0
1646676900,0,2022-03-07 18:15:00,161.500106,161.529998,161.100006,161.130004,747617.0
1646677200,0,2022-03-07 18:20:00,161.119995,161.220001,160.960006,161.020004,1018847.0
1646677500,0,2022-03-07 18:25:00,161.027893,161.205001,160.899993,161.059906,719246.0
1646677800,0,2022-03-07 18:30:00,161.039993,161.470001,161.035003,161.179992,679853.0
1646678100,0,2022-03-07 18:35:00,161.175003,161.740005,161.169998,161.604995,787969.0
1646678400,0,2022-03-07 18:40:00,161.629898,161.865005,161.524993,161.695007,715685.0
1646678700,0,2022-03-07 18:45:00,161.699996,161.889999,161.36,161.369995,598081.0
1646679000,0,2022-03-07 18:50:00,161.399993,161.669998,161.300003,161.378799,539584.0
1646679300,0,2022-03-07 18:55:00,161.380004,161.460006,161.11,161.149993,513714.0
1646679600,0,2022-03-07 19:00:00,161.154998,161.289993,160.949996,161.019897,659536.0
1646679900,0,2022-03-07 19:05:00,161.029998,161.240005,160.800003,161.104995,774397.0
1646680200,0,2022-03-07 19:10:00,161.11,161.470001,161.080001,161.286193,669261.0
1646680500,0,2022-03-07 19:15:00,161.289993,161.679992,161.199996,161.630004,795045.0
1646680800,0,2022-03-07 19:20:00,161.61,161.664993,161.119995,161.234497,592917.0
1646681100,0,2022-03-07 19:25:00,161.235,161.339996,161.050003,161.050094,577636.0
1646681400,0,2022-03-07 19:30:00,161.070007,161.169998,160.850006,160.971603,650676.0
1646681700,0,2022-03-07 19:35:00,160.975006,161.095001,160.824996,161.024993,657090.0
1646682000,0,2022-03-07 19:40:00,161.020004,161.061706,160.419998,160.479995,966687.0
1646682300,0,2022-03-07 19:45:00,160.460006,160.664993,160.395004,160.660003,686213.0
1646682600,0,2022-03-07 19:50:00,160.654998,160.699996,160.190002,160.220001,669847.0
1646682900,0,2022-03-07 19:55:00,160.220001,160.690002,160.220001,160.399993,814761.0
1646683200,0,2022-03-07 20:00:00,160.410003,160.585006,160.300003,160.449996,604793.0
1646683500,0,2022-03-07 20:05:00,160.440002,160.460006,160.154998,160.345993,858957.0
1646683800,0,2022-03-07 20:10:00,160.335006,160.449996,159.940002,159.952194,1400896.0
1646684100,0,2022-03-07 20:15:00,159.949996,160.059997,159.75,159.914993,1395995.0
1646684400,0,2022-03-07 20:20:00,159.914993,160.270004,159.869995,160.035003,1132628.0
1646684700,0,2022-03-07 20:25:00,160.039993,160.448196,160.009994,160.36,1330556.0
1646685000,0,2022-03-07 20:30:00,160.339996,160.339996,159.929992,159.990005,1363910.0
1646685300,0,2022-03-07 20:35:00,159.979995,160.089996,159.789993,159.904998,1232457.0
1646685600,0,2022-03-07 20:40:00,159.889999,160.380004,159.850006,160.145004,1380471.0
1646685900,0,2022-03-07 20:45:00,160.160003,160.160003,159.600006,159.654998,1671654.0
1646686200,0,2022-03-07 20:50:00,159.660003,159.899993,159.039993,159.089996,2313462.0
1646686500,0,2022-03-07 20:55:00,159.100006,159.929992,159.100006,159.309997,3844741.0
1646749800,0,2022-03-08 14:30:00,158.953994,159.490005,158.410003,158.639999,5726081.0
1646750100,0,2022-03-08 14:35:00,158.61,159.990005,158.600006,158.943405,2924097.0
1646750400,0,2022-03-08 14:40:00,158.949996,160.270004,158.61,160.169998,2885168.0
1646750700,0,2022-03-08 14:45:00,160.169906,160.320007,159.630004,159.781906,2453135.0
1646751000,0,2022-03-08 14:50:00,159.789993,159.889999,158.899993,159.040405,1666739.0
1646751300,0,2022-03-08 14:55:00,159.070007,159.289993,158.669998,159.25,1330042.0
1646751600,0,2022-03-08 15:00:00,159.240005,159.259994,157.800003,157.839996,1980351.0
1646751900,0,2022-03-08 15:05:00,157.850006,157.899993,157.520004,157.75,1820876.0
1646752200,0,2022-03-08 15:10:00,157.759994,158.179992,157.639999,157.820007,1614554.0
1646752500,0,2022-03-08 15:15:00,157.800003,158.509994,157.729995,158.36,1959801.0
1646752800,0,2022-03-08 15:20:00,158.350006,158.509994,157.449996,157.470001,1509007.0
1646753100,0,2022-03-08 15:25:00,157.460006,157.464996,156.720001,156.731201,1660853.0
1646753400,0,2022-03-08 15:30:00,156.735,157.009994,156.089996,156.219894,1970031.0
1646753700,0,2022-03-08 15:35:00,156.210006,156.470001,156.050399,156.300003,1664055.0
1646754000,0,2022-03-08 15:40:00,156.300003,156.774993,156.210006,156.744995,1502859.0
1646754300,0,2022-03-08 15:45:00,156.75,157.169998,156.529907,157.119995,1190895.0
1646754600,0,2022-03-08 15:50:00,157.100006,157.850006,156.690002,157.686599,1720109.0
1646754900,0,2022-03-08 15:55:00,157.680206,158.199996,157.490005,157.990005,1546062.0
1646755200,0,2022-03-08 16:00:00,157.990005,158.380004,157.679992,158.289993,1193295.0
1646755500,0,2022-03-08 16:05:00,158.259994,158.320007,157.169998,157.479995,1215510.0
1646755800,0,2022-03-08 16:10:00,157.490005,157.729995,157.130004,157.643005,984310.0
1646756100,0,2022-03-08 16:15:00,157.630004,157.669998,156.979995,157.449996,1134851.0
1646756400,0,2022-03-08 16:20:00,157.479995,157.580001,156.779998,156.86,1130096.0
1646756700,0,2022-03-08 16:25:00,156.875,156.979995,156.490005,156.539993,1164300.0
1646757000,0,2022-03-08 16:30:00,156.539993,156.649597,155.820007,156.125595,1879703.0
1646757300,0,2022-03-08 16:35:00,156.1212,156.399993,156.009994,156.160003,1076798.0
1646757600,0,2022-03-08 16:40:00,156.169998,156.550003,155.800003,155.979995,1265432.0
1646757900,0,2022-03-08 16:45:00,155.990005,156.934997,155.934997,156.764999,1140435.0
1646758200,0,2022-03-08 16:50:00,156.75,157.009994,156.61,157.0,912140.0
1646758500,0,2022-03-08 16:55:00,156.990005,157.244995,156.742996,156.910003,993843.0
1646758800,0,2022-03-08 17:00:00,156.904998,157.970001,156.845001,157.809997,1220287.0
1646759100,0,2022-03-08 17:05:00,157.820007,158.490005,157.800003,158.274993,1388941.0
1646759400,0,2022-03-08 17:10:00,158.270004,159.589996,158.250305,159.580001,1794275.0
1646759700,0,2022-03-08 17:15:00,159.589996,160.759994,159.339996,160.645004,2464753.0
1646760000,0,2022-03-08 17:20:00,160.649993,160.729995,159.570007,159.889999,2067296.0
1646760300,0,2022-03-08 17:25:00,159.910003,160.910003,159.520004,160.8759,1554214.0
1646760600,0,2022-03-08 17:30:00,160.865005,161.070007,160.130004,161.009994,1859116.0
1646760900,0,2022-03-08 17:35:00,161.024993,161.529998,160.619995,161.510406,1561730.0
1646761200,0,2022-03-08 17:40:00,161.505004,161.899993,161.139999,161.875,1474127.0
1646761500,0,2022-03-08 17:45:00,161.869995,162.160003,161.630004,161.8591,1571047.0
1646761800,0,2022-03-08 17:50:00,161.86,162.070007,161.139999,162.065002,1501949.0
1646762100,0,2022-03-08 17:55:00,162.070007,162.070007,161.605697,161.75,797988.0
1646762400,0,2022-03-08 18:00:00,161.759994,162.589996,161.759994,162.559997,1453566.0
1646762700,0,2022-03-08 18:05:00,162.550003,162.880004,162.199996,162.7901,1859280.0
1646763000,0,2022-03-08 18:10:00,162.794998,162.824996,162.369995,162.399993,1336508.0
1646763300,0,2022-03-08 18:15:00,162.410003,162.589996,161.720001,162.127807,1645606.0
1646763600,0,2022-03-08 18:20:00,162.130004,162.190093,161.380004,161.410003,942954.0
1646763900,0,2022-03-08 18:25:00,161.410003,161.460006,160.830001,160.990005,1766264.0
1646764200,0,2022-03-08 18:30:00,160.999099,160.999099,160.259994,160.770004,1311466.0
1646764500,0,2022-03-08 18:35:00,160.779998,160.945007,160.130004,160.201293,1107191.0
1646764800,0,2022-03-08 18:40:00,160.210006,160.429992,159.779998,160.279998,1283490.0
1646765100,0,2022-03-08 18:45:00,160.300003,160.5,159.649993,159.922897,956559.0
1646765400,0,2022-03-08 18:50:00,159.919998,160.009994,159.070007,159.119995,1137219.0
1646765700,0,2022-03-08 18:55:00,159.130004,159.259994,158.600006,158.61,1432674.0
1646766000,0,2022-03-08 19:00:00,158.619995,158.770004,157.830001,158.210006,1644655.0
1646766300,0,2022-03-08 19:05:00,158.210006,159.050003,158.029998,158.600006,1394090.0
1646766600,0,2022-03-08 19:10:00,158.600006,158.740005,158.020004,158.528793,854192.0
1646766900,0,2022-03-08 19:15:00,158.522506,158.800003,158.223098,158.559997,737548.0
1646767200,0,2022-03-08 19:20:00,158.565002,158.869995,158.0,158.660003,1119510.0
1646767500,0,2022-03-08 19:25:00,158.660003,159.289993,158.449996,159.151504,1171386.0
1646767800,0,2022-03-08 19:30:00,159.130004,159.425003,158.550003,158.809997,1035817.0
1646768100,0,2022-03-08 19:35:00,158.800003,159.570007,158.759704,159.539993,973694.0
1646768400,0,2022-03-08 19:40:00,159.539993,159.654998,159.070007,159.574996,1063877.0
1646768700,0,2022-03-08 19:45:00,159.550003,160.009994,159.550003,159.889205,1159230.0
1646769000,0,2022-03-08 19:50:00,159.869995,159.970001,159.350006,159.410507,931819.0
1646769300,0,2022-03-08 19:55:00,159.419998,159.820007,159.089996,159.440002,1002747.0
1646769600,0,2022-03-08 20:00:00,159.440002,160.5,159.289993,160.352203,1313448.0
1646769900,0,2022-03-08 20:05:00,160.339996,160.350006,159.875,160.031005,805881.0
1646770200,0,2022-03-08 20:10:00,160.029998,160.169998,159.25,159.710006,1065448.0
1646770500,0,2022-03-08 20:15:00,159.710006,159.949996,159.220001,159.440002,953195.0
1646770800,0,2022-03-08 20:20:00,159.449996,159.529998,158.929992,159.3376,986485.0
1646771100,0,2022-03-08 20:25:00,159.350006,159.36,158.36,158.449996,1128375.0
1646771400,0,2022-03-08 20:30:00,158.460006,158.509994,157.490005,157.770004,1488659.0
1646771700,0,2022-03-08 20:35:00,157.770004,158.285003,157.679992,158.220001,1297240.0
1646772000,0,2022-03-08 20:40:00,158.210006,158.410003,157.529998,157.649993,1579080.0
1646772300,0,2022-03-08 20:45:00,157.660003,158.070007,157.449996,157.5,1617422.0
1646772600,0,2022-03-08 20:50:00,157.5,158.419998,157.429992,157.830001,2261532.0
1646772900,0,2022-03-08 20:55:00,157.830001,157.889999,157.106597,157.289993,3486130.0
1646836200,0,2022-03-09 14:30:00,161.475006,161.639999,159.720001,159.789993,5872931.0
1646836500,0,2022-03-09 14:35:00,159.809402,160.309997,159.490005,160.309997,2158246.0
1646836800,0,2022-03-09 14:40:00,160.324005,160.850006,160.089996,160.210006,1959790.0
1646837100,0,2022-03-09 14:45:00,160.199996,160.520004,159.479995,159.889999,1912060.0
1646837400,0,2022-03-09 14:50:00,159.889999,160.050003,159.410003,159.800003,1325607.0
1646837700,0,2022-03-09 14:55:00,159.800003,160.570007,159.61,160.407302,1604222.0
1646838000,0,2022-03-09 15:00:00,160.410003,161.079895,160.151,160.899993,1645331.0
1646838300,0,2022-03-09 15:05:00,160.919998,161.199996,160.550003,161.139999,1260952.0
1646838600,0,2022-03-09 15:10:00,161.139999,161.389999,160.930099,161.389999,1078526.0
1646838900,0,2022-03-09 15:15:00,161.389999,161.61,160.779998,161.335006,1764429.0
1646839200,0,2022-03-09 15:20:00,161.339996,161.61,161.210006,161.505905,1122789.0
1646839500,0,2022-03-09 15:25:00,161.5,161.563003,161.0,161.330001,1091391.0
1646839800,0,2022-03-09 15:30:00,161.339996,161.440002,161.029998,161.210006,780090.0
1646840100,0,2022-03-09 15:35:00,161.210006,161.490005,161.029998,161.309997,780830.0
1646840400,0,2022-03-09 15:40:00,161.309997,161.899993,161.25,161.634994,1055354.0
1646840700,0,2022-03-09 15:45:00,161.639999,161.964996,161.600006,161.934204,938507.0
1646841000,0,2022-03-09 15:50:00,161.940002,162.179992,161.759994,161.830001,1373967.0
1646841300,0,2022-03-09 15:55:00,161.830001,161.917098,161.649993,161.835006,523312.0
1646841600,0,2022-03-09 16:00:00,162.024993,162.11,161.699996,161.740005,1922505.0
1646841900,0,2022-03-09 16:05:00,161.774993,161.945007,161.669998,161.675003,777356.0
1646842200,0,2022-03-09 16:10:00,161.675003,161.762603,161.139999,161.229995,940876.0
1646842500,0,2022-03-09 16:15:00,161.229995,161.589996,161.023803,161.473907,1344860.0
1646842800,0,2022-03-09 16:20:00,161.479995,161.740005,161.429992,161.690002,687929.0
1646843100,0,2022-03-09 16:25:00,161.690002,161.729995,161.070007,161.11,616750.0
1646843400,0,2022-03-09 16:30:00,161.119995,161.619995,161.080001,161.607101,804608.0
1646843700,0,2022-03-09 16:35:00,161.61,161.75,161.139999,161.264999,699720.0
1646844000,0,2022-03-09 16:40:00,161.289993,161.570007,161.229995,161.490005,724491.0
1646844300,0,2022-03-09 16:45:00,161.5,161.839996,161.455001,161.815002,596247.0
1646844600,0,2022-03-09 16:50:00,161.809997,161.839996,161.610107,161.779998,470883.0
1646844900,0,2022-03-09 16:55:00,161.777999,162.049896,161.729995,162.005004,735257.0
1646845200,0,2022-03-09 17:00:00,162.009994,162.160095,161.910003,162.050003,735509.0
1646845500,0,2022-03-09 17:05:00,162.029907,162.1902,161.9384,162.005004,544554.0
1646845800,0,2022-03-09 17:10:00,162.009994,162.130004,161.809997,162.059997,559234.0
1646846100,0,2022-03-09 17:15:00,162.061004,162.229995,161.999801,162.039993,592299.0
1646846400,0,2022-03-09 17:20:00,162.050003,162.119995,161.679992,161.75,842458.0
1646846700,0,2022-03-09 17:25:00,161.75,162.119903,161.570007,162.009994,581486.0
1646847000,0,2022-03-09 17:30:00,162.014999,162.240005,162.009994,162.220001,600406.0
1646847300,0,2022-03-09 17:35:00,162.220001,162.570007,162.210006,162.520004,1021406.0
1646847600,0,2022-03-09 17:40:00,162.520004,162.600006,162.330001,162.449996,487917.0
1646847900,0,2022-03-09 17:45:00,162.440002,162.509994,162.399993,162.509994,62531.0
1646848200,0,2022-03-09 17:50:00,162.615005,162.630004,162.440002,162.559997,930219.0
1646848500,0,2022-03-09 17:55:00,162.5,162.690002,162.470001,162.654998,585429.0
1646848800,0,2022-03-09 18:00:00,162.669998,162.680099,161.929992,161.950103,910834.0
1646849100,0,2022-03-09 18:05:00,161.940093,162.199996,161.880004,162.121994,637628.0
1646849400,0,2022-03-09 18:10:00,162.141204,162.520004,162.119995,162.469894,692864.0
1646849700,0,2022-03-09 18:15:00,162.470001,162.539993,162.210006,162.220001,556481.0
1646850000,0,2022-03-09 18:20:00,162.229995,162.373992,162.080001,162.259994,489169.0
1646850300,0,2022-03-09 18:25:00,162.259994,162.380004,162.080001,162.279907,441576.0
1646850600,0,2022-03-09 18:30:00,162.284393,162.300003,161.86,161.893005,532506.0
1646850900,0,2022-03-09 18:35:00,161.899993,162.190002,161.884994,162.070007,468878.0
1646851200,0,2022-03-09 18:40:00,162.064697,162.160003,161.710006,161.729995,588723.0
1646851500,0,2022-03-09 18:45:00,161.740005,161.839996,161.559997,161.664993,554715.0
1646851800,0,2022-03-09 18:50:00,161.669906,162.160003,161.570007,162.035003,644818.0
1646852100,0,2022-03-09 18:55:00,162.029998,162.065002,161.830001,161.979995,502657.0
1646852400,0,2022-03-09 19:00:00,161.981002,162.36,161.8992,162.320007,974901.0
1646852700,0,2022-03-09 19:05:00,162.309997,162.414993,162.169998,162.210006,640339.0
1646853000,0,2022-03-09 19:10:00,162.205001,162.36,162.085006,162.139999,475184.0
1646853300,0,2022-03-09 19:15:00,162.149993,162.214996,161.789993,162.050003,567741.0
1646853600,0,2022-03-09 19:20:00,162.039993,162.375,162.020004,162.160003,554045.0
1646853900,0,2022-03-09 19:25:00,162.154998,162.350006,162.080001,162.339996,468551.0
1646854200,0,2022-03-09 19:30:00,162.344406,162.669998,162.315002,162.660003,850177.0
1646854500,0,2022-03-09 19:35:00,162.660003,162.990005,162.619903,162.880004,993389.0
1646854800,0,2022-03-09 19:40:00,162.889999,162.990005,162.740005,162.902999,1088655.0
1646855100,0,2022-03-09 19:45:00,162.910003,162.979995,162.580001,162.664993,2209035.0
1646855400,0,2022-03-09 19:50:00,162.649993,163.0,162.494995,162.529998,807063.0
1646855700,0,2022-03-09 19:55:00,162.529998,162.779998,162.479995,162.559997,518111.0
1646856000,0,2022-03-09 20:00:00,162.580001,162.759994,162.539993,162.679992,522249.0
1646856300,0,2022-03-09 20:05:00,162.690002,163.070007,162.61,163.024993,1027775.0
1646856600,0,2022-03-09 20:10:00,163.020004,163.210006,162.789993,163.139999,1147846.0
1646856900,0,2022-03-09 20:15:00,163.149993,163.220001,162.960006,163.115005,836751.0
1646857200,0,2022-03-09 20:20:00,163.115005,163.289993,163.089996,163.139999,847063.0
1646857500,0,2022-03-09 20:25:00,163.134994,163.220001,162.945007,163.195007,905799.0
1646857800,0,2022-03-09 20:30:00,163.195007,163.410003,163.130004,163.309997,1163294.0
1646858100,0,2022-03-09 20:35:00,163.309997,163.339996,163.014999,163.035003,901060.0
1646858400,0,2022-03-09 20:40:00,163.035003,163.270004,162.929992,163.244995,1217913.0
1646858700,0,2022-03-09 20:45:00,163.240005,163.384994,162.75,162.86,1804836.0
1646859000,0,2022-03-09 20:50:00,162.880004,163.109695,162.279998,162.804992,2491227.0
1646859300,0,2022-03-09 20:55:00,162.809997,163.0,162.570007,162.979995,3058030.0
1646922600,0,2022-03-10 14:30:00,160.199996,160.389999,159.289993,159.320007,5448872.0
1646922900,0,2022-03-10 14:35:00,159.339996,159.439895,158.529998,158.604995,2657258.0
1646923200,0,2022-03-10 14:40:00,158.607498,159.035003,158.479995,158.521804,2358353.0
1646923500,0,2022-03-10 14:45:00,158.520004,158.710006,158.190002,158.300003,2051341.0
1646923800,0,2022-03-10 14:50:00,158.309997,158.850006,158.029998,158.242294,2429702.0
1646924100,0,2022-03-10 14:55:00,158.25,159.009994,158.240005,158.921005,2133720.0
1646924400,0,2022-03-10 15:00:00,158.929992,158.929992,157.899993,158.264602,1947457.0
1646924700,0,2022-03-10 15:05:00,158.270004,158.520004,158.080001,158.345001,1254898.0
1646925000,0,2022-03-10 15:10:00,158.339996,158.490005,158.009994,158.220001,1168646.0
1646925300,0,2022-03-10 15:15:00,158.220001,158.949996,158.139999,158.880004,1433863.0
1646925600,0,2022-03-10 15:20:00,158.880004,158.949996,158.139999,158.279693,1146880.0
1646925900,0,2022-03-10 15:25:00,158.271499,158.490005,158.11,158.119995,884270.0
1646926200,0,2022-03-10 15:30:00,158.134994,158.369995,157.679992,157.7807,1199599.0
1646926500,0,2022-03-10 15:35:00,157.789993,157.976593,157.660003,157.940002,946097.0
1646926800,0,2022-03-10 15:40:00,157.934997,158.210006,157.869995,158.014999,830884.0
1646927100,0,2022-03-10 15:45:00,158.014999,158.270004,157.850006,158.130004,984164.0
1646927400,0,2022-03-10 15:50:00,158.130004,158.130004,157.600006,157.740005,923695.0
1646927700,0,2022-03-10 15:55:00,157.729995,157.880004,157.619995,157.779998,738432.0
1646928000,0,2022-03-10 16:00:00,157.770004,157.770004,157.509994,157.669998,766990.0
1646928300,0,2022-03-10 16:05:00,157.660003,157.690002,157.169998,157.279998,1135800.0
1646928600,0,2022-03-10 16:10:00,157.300003,157.380004,157.179992,157.330093,934564.0
1646928900,0,2022-03-10 16:15:00,157.330001,157.339996,156.869995,156.875,1532333.0
1646929200,0,2022-03-10 16:20:00,156.880004,157.11,156.779998,156.779998,1162375.0
1646929500,0,2022-03-10 16:25:00,156.779907,156.86,156.479995,156.679092,1168773.0
1646929800,0,2022-03-10 16:30:00,156.679992,156.710006,156.399993,156.544998,952595.0
1646930100,0,2022-03-10 16:35:00,156.539993,156.925003,156.475006,156.884994,1287057.0
1646930400,0,2022-03-10 16:40:00,156.889999,157.449996,156.820007,157.279998,1464733.0
1646930700,0,2022-03-10 16:45:00,157.289993,157.350006,157.029998,157.309997,1027480.0
1646931000,0,2022-03-10 16:50:00,157.300003,157.440002,157.179992,157.389999,812816.0
1646931300,0,2022-03-10 16:55:00,157.389892,157.410003,157.199996,157.360107,623840.0
1646931600,0,2022-03-10 17:00:00,157.36,157.419998,157.149993,157.315002,928738.0
1646931900,0,2022-03-10 17:05:00,157.320007,157.440002,156.985,157.020004,801627.0
1646932200,0,2022-03-10 17:10:00,157.020004,157.119995,156.910003,157.099899,666098.0
1646932500,0,2022-03-10 17:15:00,157.090103,157.300003,156.981796,157.229995,626925.0
1646932800,0,2022-03-10 17:20:00,157.229995,157.5,157.095001,157.379898,866009.0
1646933100,0,2022-03-10 17:25:00,157.378601,157.464996,157.102798,157.210006,578914.0
1646933400,0,2022-03-10 17:30:00,157.210006,157.210006,156.869995,157.009994,593046.0
1646933700,0,2022-03-10 17:35:00,157.009994,157.040893,156.740005,156.744995,650432.0
1646934000,0,2022-03-10 17:40:00,156.75,156.75,156.550003,156.654998,708489.0
1646934300,0,2022-03-10 17:45:00,156.645004,156.647796,156.380004,156.561203,981351.0
1646934600,0,2022-03-10 17:50:00,156.565002,156.669998,156.050003,156.186294,1374043.0
1646934900,0,2022-03-10 17:55:00,156.210006,156.279998,156.0,156.070007,786337.0
1646935200,0,2022-03-10 18:00:00,156.059997,156.339996,155.979995,156.054992,1068292.0
1646935500,0,2022-03-10 18:05:00,156.050003,156.309997,156.035003,156.259994,714738.0
1646935800,0,2022-03-10 18:10:00,156.270004,156.539993,156.229995,156.320007,776324.0
1646936100,0,2022-03-10 18:15:00,156.331298,157.039993,156.240005,156.970199,1119718.0
1646936400,0,2022-03-10 18:20:00,156.970001,157.074996,156.740005,156.809997,720817.0
1646936700,0,2022-03-10 18:25:00,156.824996,156.907806,156.660003,156.830001,685935.0
1646937000,0,2022-03-10 18:30:00,156.820007,156.970001,156.570007,156.888,685123.0
1646937300,0,2022-03-10 18:35:00,156.865005,157.169998,156.750106,156.913497,764558.0
1646937600,0,2022-03-10 18:40:00,156.919998,157.020004,156.669998,156.714996,607445.0
1646937900,0,2022-03-10 18:45:00,156.720001,157.470001,156.720001,157.435592,815655.0
1646938200,0,2022-03-10 18:50:00,157.442703,157.61,157.369995,157.509994,914786.0
1646938500,0,2022-03-10 18:55:00,157.505004,157.738006,157.429992,157.550003,706553.0
1646938800,0,2022-03-10 19:00:00,157.550003,158.330001,157.410003,158.309997,1225362.0
1646939100,0,2022-03-10 19:05:00,158.320007,158.539993,158.070007,158.160003,1139252.0
1646939400,0,2022-03-10 19:10:00,158.154998,158.220001,157.731002,157.820007,937893.0
1646939700,0,2022-03-10 19:15:00,157.820007,158.199996,157.729995,157.990005,809470.0
1646940000,0,2022-03-10 19:20:00,157.990005,158.100006,157.740005,157.889999,669673.0
1646940300,0,2022-03-10 19:25:00,157.910003,158.375,157.899993,158.229995,716133.0
1646940600,0,2022-03-10 19:30:00,158.229995,158.589996,158.229995,158.410003,999132.0
1646940900,0,2022-03-10 19:35:00,158.406005,158.619995,158.300704,158.429992,797402.0
1646941200,0,2022-03-10 19:40:00,158.429992,158.551605,158.119995,158.130004,759092.0
1646941500,0,2022-03-10 19:45:00,158.139999,158.940002,158.139999,158.86,963410.0
1646941800,0,2022-03-10 19:50:00,158.869995,159.037399,158.75,158.809997,768569.0
1646942100,0,2022-03-10 19:55:00,158.815002,159.190002,158.776992,159.014999,965103.0
1646942400,0,2022-03-10 20:00:00,159.020004,159.080001,158.350006,158.429992,1099536.0
1646942700,0,2022-03-10 20:05:00,158.440002,158.611495,158.039993,158.230102,1040921.0
1646943000,0,2022-03-10 20:10:00,158.244995,158.600006,158.179992,158.494995,857588.0
1646943300,0,2022-03-10 20:15:00,158.479995,158.659896,158.119995,158.179992,891725.0
1646943600,0,2022-03-10 20:20:00,158.190002,158.270004,157.740005,157.800003,960511.0
1646943900,0,2022-03-10 20:25:00,157.789993,158.0699,157.753692,158.009994,742956.0
1646944200,0,2022-03-10 20:30:00,158.020004,158.149902,157.75,157.949996,753752.0
1646944500,0,2022-03-10 20:35:00,157.940002,158.0,157.410003,157.600006,1019059.0
1646944800,0,2022-03-10 20:40:00,157.570007,158.139999,157.559997,157.904998,1350479.0
1646945100,0,2022-03-10 20:45:00,157.889999,158.070007,157.589996,157.929992,1240568.0
1646945400,0,2022-03-10 20:50:00,157.940002,158.649993,157.940002,158.509994,2173244.0
1646945700,0,2022-03-10 20:55:00,158.509994,158.689895,158.130004,158.520004,3088048.0
1647009000,0,2022-03-11 14:30:00,158.929992,159.279998,157.710006,158.339996,5597395.0
1647009300,0,2022-03-11 14:35:00,158.339996,159.009994,158.050003,158.059997,1982139.0
1647009600,0,2022-03-11 14:40:00,158.070007,158.419998,157.660003,158.240005,1649597.0
1647009900,0,2022-03-11 14:45:00,158.240005,158.559997,157.940002,158.059997,1478411.0
1647010200,0,2022-03-11 14:50:00,158.050003,158.289993,157.100006,157.130004,1802469.0
1647010500,0,2022-03-11 14:55:00,157.125,157.720001,156.970001,157.649993,1644769.0
1647010800,0,2022-03-11 15:00:00,157.660003,157.660003,156.929992,157.25,1378670.0
1647011100,0,2022-03-11 15:05:00,157.274993,157.550003,157.0,157.230102,1021497.0
1647011400,0,2022-03-11 15:10:00,157.240005,157.770004,157.210006,157.569503,951818.0
1647011700,0,2022-03-11 15:15:00,157.570007,157.600006,157.210006,157.225006,915126.0
1647012000,0,2022-03-11 15:20:00,157.220001,157.490005,157.080001,157.475006,889809.0
1647012300,0,2022-03-11 15:25:00,157.479995,157.949996,157.429992,157.660003,1167202.0
1647012600,0,2022-03-11 15:30:00,157.654998,157.800003,157.320007,157.380004,919356.0
1647012900,0,2022-03-11 15:35:00,157.375,157.75,157.375,157.710006,833342.0
1647013200,0,2022-03-11 15:40:00,157.710006,158.125,157.634994,157.679306,913235.0
1647013500,0,2022-03-11 15:45:00,157.679992,157.740005,157.5,157.628997,764738.0
1647013800,0,2022-03-11 15:50:00,157.619995,157.929992,157.591003,157.820007,802924.0
1647014100,0,2022-03-11 15:55:00,157.830001,157.929992,157.600006,157.865005,743932.0
1647014400,0,2022-03-11 16:00:00,157.860992,157.889999,157.300003,157.3199,795437.0
1647014700,0,2022-03-11 16:05:00,157.311798,157.36,156.699996,156.735,1163081.0
1647015000,0,2022-03-11 16:10:00,156.735,156.990005,156.619995,156.684997,940299.0
1647015300,0,2022-03-11 16:15:00,156.690002,156.725006,156.259994,156.389999,1110457.0
1647015600,0,2022-03-11 16:20:00,156.414993,156.669998,156.210006,156.229995,957489.0
1647015900,0,2022-03-11 16:25:00,156.240005,156.244995,155.869995,155.889999,1342068.0
1647016200,0,2022-03-11 16:30:00,155.884994,155.919998,155.11,155.160003,1831679.0
1647016500,0,2022-03-11 16:35:00,155.160003,155.339996,155.070007,155.169998,1470133.0
1647016800,0,2022-03-11 16:40:00,155.175003,155.520004,154.779998,155.509994,3088841.0
1647017100,0,2022-03-11 16:45:00,155.509994,155.850006,155.450103,155.731796,1271770.0
1647017400,0,2022-03-11 16:50:00,155.729995,155.729995,155.345001,155.455001,970994.0
1647017700,0,2022-03-11 16:55:00,155.449996,155.675201,155.330001,155.5,902774.0
1647018000,0,2022-03-11 17:00:00,155.5,155.559997,155.169998,155.339996,1057659.0
1647018300,0,2022-03-11 17:05:00,155.339996,155.604995,155.029998,155.109298,969476.0
1647018600,0,2022-03-11 17:10:00,155.100006,155.229995,154.979995,155.0,1101683.0
1647018900,0,2022-03-11 17:15:00,155.0,155.365005,154.940002,155.315002,1065252.0
1647019200,0,2022-03-11 17:20:00,155.315002,155.440002,155.059997,155.11,777618.0
1647019500,0,2022-03-11 17:25:00,155.11,155.1501,154.899993,154.927597,1006849.0
1647019800,0,2022-03-11 17:30:00,154.929992,155.050003,154.865005,154.930099,734844.0
1647020100,0,2022-03-11 17:35:00,154.929992,154.938796,154.740005,154.86,850087.0
1647020400,0,2022-03-11 17:40:00,154.86,155.130004,154.854995,155.120101,922086.0
1647020700,0,2022-03-11 17:45:00,155.130004,155.212005,154.920104,155.139999,736009.0
1647021000,0,2022-03-11 17:50:00,155.130004,155.509994,155.130004,155.440002,846415.0
1647021300,0,2022-03-11 17:55:00,155.434997,155.570007,155.270004,155.3833,967037.0
1647021600,0,2022-03-11 18:00:00,155.389999,155.770004,155.279998,155.740493,739507.0
1647021900,0,2022-03-11 18:05:00,155.745803,155.970001,155.710006,155.929992,884436.0
1647022200,0,2022-03-11 18:10:00,155.934997,156.070007,155.710006,155.820007,849691.0
1647022500,0,2022-03-11 18:15:00,155.815002,156.25,155.815002,156.25,795869.0
1647022800,0,2022-03-11 18:20:00,156.245101,156.529998,156.145294,156.5,788662.0
1647023100,0,2022-03-11 18:25:00,156.5,156.589996,156.36,156.5,768418.0
1647023400,0,2022-03-11 18:30:00,156.500106,156.600997,156.324996,156.565002,665342.0
1647023700,0,2022-03-11 18:35:00,156.559997,156.649993,156.350006,156.485,639389.0
1647024000,0,2022-03-11 18:40:00,156.485,156.679992,156.449996,156.663406,641033.0
1647024300,0,2022-03-11 18:45:00,156.660003,156.770004,156.539993,156.759994,811240.0
1647024600,0,2022-03-11 18:50:00,156.764999,156.794998,156.330001,156.345001,1111166.0
1647024900,0,2022-03-11 18:55:00,156.350006,156.440002,156.050003,156.089996,818906.0
1647025200,0,2022-03-11 19:00:00,156.089996,156.270004,155.929992,156.210006,781693.0
1647025500,0,2022-03-11 19:05:00,156.220001,156.25,156.0,156.050003,518180.0
1647025800,0,2022-03-11 19:10:00,156.065002,156.289993,155.949996,156.160003,571213.0
1647026100,0,2022-03-11 19:15:00,156.179992,156.419998,156.080001,156.089996,676357.0
1647026400,0,2022-03-11 19:20:00,156.080001,156.217498,155.880004,156.161499,714576.0
1647026700,0,2022-03-11 19:25:00,156.169998,156.61,156.139999,156.539901,875931.0
1647027000,0,2022-03-11 19:30:00,156.535003,156.539993,156.320007,156.353698,639007.0
1647027300,0,2022-03-11 19:35:00,156.369995,156.529998,156.240005,156.449996,537998.0
1647027600,0,2022-03-11 19:40:00,156.449996,156.470001,156.059997,156.089996,645018.0
1647027900,0,2022-03-11 19:45:00,156.090103,156.199905,155.929992,156.110107,581749.0
1647028200,0,2022-03-11 19:50:00,156.115005,156.115005,155.619995,155.880004,879692.0
1647028500,0,2022-03-11 19:55:00,155.875,156.044998,155.764999,155.899993,691729.0
1647028800,0,2022-03-11 20:00:00,155.910003,156.020004,155.679992,155.720001,533118.0
1647029100,0,2022-03-11 20:05:00,155.727798,155.820007,155.369995,155.414993,669282.0
1647029400,0,2022-03-11 20:10:00,155.421493,155.509994,155.160003,155.209899,909377.0
1647029700,0,2022-03-11 20:15:00,155.214004,155.460006,155.168395,155.315795,684362.0
1647030000,0,2022-03-11 20:20:00,155.309997,155.470001,155.294998,155.343002,772212.0
1647030300,0,2022-03-11 20:25:00,155.339996,155.445007,155.009994,155.085006,816792.0
1647030600,0,2022-03-11 20:30:00,155.080001,155.119995,154.889999,154.997299,1225810.0
1647030900,0,2022-03-11 20:35:00,155.0,155.36,154.990005,155.050003,1183234.0
1647031200,0,2022-03-11 20:40:00,155.050003,155.270004,154.899993,155.160003,1382235.0
1647031500,0,2022-03-11 20:45:00,155.164993,155.249801,154.899993,155.029998,1615341.0
1647031800,0,2022-03-11 20:50:00,155.029998,155.100006,154.820007,154.889999,2462410.0
1647032100,0,2022-03-11 20:55:00,154.910003,155.240005,154.5,154.729995,4203026.0
1647264600,0,2022-03-14 13:30:00,152.0,152.959899,151.774993,152.105697,8056066.0
1647264900,0,2022-03-14 13:35:00,152.130004,152.529998,151.570007,152.009994,2949391.0
1647265200,0,2022-03-14 13:40:00,152.009994,152.789993,151.699996,152.550003,2730751.0
1647265500,0,2022-03-14 13:45:00,152.550003,153.320007,152.324996,152.970001,2217726.0
1647265800,0,2022-03-14 13:50:00,152.960098,153.160003,152.619995,152.720001,1471151.0
1647266100,0,2022-03-14 13:55:00,152.720001,152.869995,151.940002,152.470001,1678729.0
1647266400,0,2022-03-14 14:00:00,152.460006,152.940002,152.130004,152.310195,1493278.0
1647266700,0,2022-03-14 14:05:00,152.330001,153.139999,152.190002,153.11,1277835.0
1647267000,0,2022-03-14 14:10:00,153.089996,153.690002,153.017395,153.615005,1478002.0
1647267300,0,2022-03-14 14:15:00,153.619995,153.740005,153.389999,153.490005,1041939.0
1647267600,0,2022-03-14 14:20:00,153.479995,153.649993,153.149993,153.434097,1246178.0
1647267900,0,2022-03-14 14:25:00,153.429992,153.639999,153.119995,153.320007,1023965.0
1647268200,0,2022-03-14 14:30:00,153.315002,153.335006,152.630004,152.930099,1228863.0
1647268500,0,2022-03-14 14:35:00,152.949996,153.240005,152.820007,152.875,1114871.0
1647268800,0,2022-03-14 14:40:00,152.869995,153.139999,152.850006,152.979995,956020.0
1647269100,0,2022-03-14 14:45:00,152.975006,153.309997,152.830001,153.169998,1103939.0
1647269400,0,2022-03-14 14:50:00,153.169998,153.889999,153.050598,153.75,1126586.0
1647269700,0,2022-03-14 14:55:00,153.755004,154.0,153.529998,153.990005,1039539.0
1647270000,0,2022-03-14 15:00:00,153.990005,154.119995,153.779998,153.915298,938288.0
1647270300,0,2022-03-14 15:05:00,153.919998,154.100006,153.740005,153.886703,953910.0
1647270600,0,2022-03-14 15:10:00,153.912002,153.969894,153.279998,153.514999,816469.0
1647270900,0,2022-03-14 15:15:00,153.520004,153.679992,153.410003,153.640106,651718.0
1647271200,0,2022-03-14 15:20:00,153.639999,153.639999,153.0,153.029907,829651.0
1647271500,0,2022-03-14 15:25:00,153.035003,153.139999,152.889999,153.080001,598200.0
1647271800,0,2022-03-14 15:30:00,153.100006,153.190002,152.86,153.009994,633859.0
1647272100,0,2022-03-14 15:35:00,153.008193,153.038604,152.529998,152.61,714509.0
1647272400,0,2022-03-14 15:40:00,152.605895,152.617706,152.130004,152.380004,1000413.0
1647272700,0,2022-03-14 15:45:00,152.380004,152.539993,152.160003,152.220001,802598.0
1647273000,0,2022-03-14 15:50:00,152.230102,152.639999,152.199996,152.529998,749641.0
1647273300,0,2022-03-14 15:55:00,152.529998,152.559997,152.310699,152.485,648810.0
1647273600,0,2022-03-14 16:00:00,152.475006,152.529998,152.059997,152.093002,730479.0
1647273900,0,2022-03-14 16:05:00,152.095001,152.190002,151.570007,151.580001,1588596.0
1647274200,0,2022-03-14 16:10:00,151.589996,151.884994,151.5,151.729995,1108883.0
1647274500,0,2022-03-14 16:15:00,151.729995,152.11,151.699996,152.080001,970723.0
1647274800,0,2022-03-14 16:20:00,152.070098,152.270004,151.899993,152.005004,729293.0
1647275100,0,2022-03-14 16:25:00,152.0,152.009994,151.800003,151.960006,780601.0
1647275400,0,2022-03-14 16:30:00,151.949996,152.029998,151.399993,151.475006,1140664.0
1647275700,0,2022-03-14 16:35:00,151.479995,151.725006,151.36,151.559997,1351971.0
1647276000,0,2022-03-14 16:40:00,151.570007,151.979995,151.529998,151.805694,771597.0
1647276300,0,2022-03-14 16:45:00,151.800003,151.820205,151.514999,151.619995,750824.0
1647276600,0,2022-03-14 16:50:00,151.630004,151.720001,151.100006,151.129898,1075290.0
1647276900,0,2022-03-14 16:55:00,151.119995,151.290893,150.960006,150.979995,1273253.0
1647277200,0,2022-03-14 17:00:00,150.9841,151.029998,150.645004,150.645004,1456977.0
1647277500,0,2022-03-14 17:05:00,150.639999,150.720001,150.5,150.515197,1242322.0
1647277800,0,2022-03-14 17:10:00,150.514999,150.699996,150.509994,150.690002,826773.0
1647278100,0,2022-03-14 17:15:00,150.679992,150.935195,150.570007,150.870101,959852.0
1647278400,0,2022-03-14 17:20:00,150.869995,151.050003,150.699996,151.000106,840757.0
1647278700,0,2022-03-14 17:25:00,151.009994,151.044998,150.770004,150.800292,728197.0
1647279000,0,2022-03-14 17:30:00,150.800003,150.919998,150.440002,150.664993,1158502.0
1647279300,0,2022-03-14 17:35:00,150.664993,150.740005,150.523193,150.721893,744014.0
1647279600,0,2022-03-14 17:40:00,150.714996,150.960006,150.61,150.919998,715645.0
1647279900,0,2022-03-14 17:45:00,150.914993,151.119995,150.580001,150.669998,875332.0
1647280200,0,2022-03-14 17:50:00,150.669998,151.36,150.669998,151.270004,1187861.0
1647280500,0,2022-03-14 17:55:00,151.270004,151.440002,150.940002,151.002105,988353.0
1647280800,0,2022-03-14 18:00:00,150.990005,151.119995,150.899993,151.039993,1506620.0
1647281100,0,2022-03-14 18:05:00,151.050003,151.300003,151.0,151.235,881430.0
1647281400,0,2022-03-14 18:10:00,151.235,151.259994,150.940002,151.040405,680934.0
1647281700,0,2022-03-14 18:15:00,151.029998,151.059997,150.669998,150.764999,900289.0
1647282000,0,2022-03-14 18:20:00,150.779998,150.910003,150.399993,150.625,1378839.0
1647282300,0,2022-03-14 18:25:00,150.625,150.839996,150.479995,150.678298,620292.0
1647282600,0,2022-03-14 18:30:00,150.675003,151.130004,150.610107,151.119903,797578.0
1647282900,0,2022-03-14 18:35:00,151.115005,151.350006,151.0,151.199996,925532.0
1647283200,0,2022-03-14 18:40:00,151.210006,151.25,150.940002,150.970001,974931.0
1647283500,0,2022-03-14 18:45:00,150.990005,151.0,150.679992,150.684997,945379.0
1647283800,0,2022-03-14 18:50:00,150.690002,151.009994,150.580001,150.994995,939856.0
1647284100,0,2022-03-14 18:55:00,150.994995,151.225006,150.960006,151.140106,838186.0
1647284400,0,2022-03-14 19:00:00,151.139999,151.490005,151.020004,151.1949,1009215.0
1647284700,0,2022-03-14 19:05:00,151.190002,151.225006,150.919998,150.989898,1081594.0
1647285000,0,2022-03-14 19:10:00,150.979995,151.550003,150.964996,151.520004,1004347.0
1647285300,0,2022-03-14 19:15:00,151.519699,151.729995,151.300003,151.335006,1069128.0
1647285600,0,2022-03-14 19:20:00,151.335006,151.550003,151.205001,151.4944,833843.0
1647285900,0,2022-03-14 19:25:00,151.490005,151.490005,151.169998,151.210006,904387.0
1647286200,0,2022-03-14 19:30:00,151.199996,151.240005,150.690002,150.809997,1313482.0
1647286500,0,2022-03-14 19:35:00,150.809997,150.912399,150.550003,150.839599,1213840.0
1647286800,0,2022-03-14 19:40:00,150.839996,151.070007,150.710006,151.054992,1376281.0
1647287100,0,2022-03-14 19:45:00,151.054992,151.279998,150.699996,150.8246,1709637.0
1647287400,0,2022-03-14 19:50:00,150.839996,150.899993,150.100006,150.369995,2600400.0
1647287700,0,2022-03-14 19:55:00,150.365005,150.809997,150.229995,150.639999,3301538.0
1647351000,0,2022-03-15 13:30:00,150.899993,152.298904,150.660003,151.899993,5334709.0
1647351300,0,2022-03-15 13:35:00,151.899993,152.119995,151.039993,151.142501,1940788.0
1647351600,0,2022-03-15 13:40:00,151.169998,151.300003,150.61,150.828598,1975148.0
1647351900,0,2022-03-15 13:45:00,150.830001,151.059997,150.380004,150.5401,1955051.0
1647352200,0,2022-03-15 13:50:00,150.550003,151.0,150.389999,150.869995,1402330.0
1647352500,0,2022-03-15 13:55:00,150.872802,151.61,150.850006,151.560699,1326913.0
1647352800,0,2022-03-15 14:00:00,151.559997,151.839996,151.36,151.669998,1212044.0
1647353100,0,2022-03-15 14:05:00,151.660003,151.830001,151.300003,151.510101,1081220.0
1647353400,0,2022-03-15 14:10:00,151.529998,151.664993,150.774993,150.889999,1088995.0
1647353700,0,2022-03-15 14:15:00,150.895004,151.020004,150.679992,151.005004,1025988.0
1647354000,0,2022-03-15 14:20:00,151.0,151.479797,150.948394,151.460006,1127567.0
1647354300,0,2022-03-15 14:25:00,151.449996,152.050003,151.399993,152.020095,1353445.0
1647354600,0,2022-03-15 14:30:00,152.024993,152.649993,151.919998,152.330001,1345226.0
1647354900,0,2022-03-15 14:35:00,152.339996,152.389999,152.089996,152.185195,946032.0
1647355200,0,2022-03-15 14:40:00,152.199996,152.470001,151.990005,152.410003,1084971.0
1647355500,0,2022-03-15 14:45:00,152.429992,152.600006,152.264999,152.445007,804298.0
1647355800,0,2022-03-15 14:50:00,152.449996,152.774993,152.180892,152.740005,969577.0
1647356100,0,2022-03-15 14:55:00,152.75,152.751007,152.279998,152.5,835355.0
1647356400,0,2022-03-15 15:00:00,152.514999,152.830001,152.289993,152.779998,842033.0
1647356700,0,2022-03-15 15:05:00,152.779998,153.274993,152.7798,153.25,1048178.0
1647357000,0,2022-03-15 15:10:00,153.244995,153.410003,153.11,153.111892,922269.0
1647357300,0,2022-03-15 15:15:00,153.119995,153.220001,152.850006,153.139999,933301.0
1647357600,0,2022-03-15 15:20:00,153.140594,153.220001,152.75,153.085006,798875.0
1647357900,0,2022-03-15 15:25:00,153.089996,153.399993,153.020004,153.389999,738216.0
1647358200,0,2022-03-15 15:30:00,153.380004,153.945007,153.320007,153.919998,1102259.0
1647358500,0,2022-03-15 15:35:00,153.916198,154.220001,153.910003,154.100006,1069803.0
1647358800,0,2022-03-15 15:40:00,154.11,154.175003,153.869995,154.085998,838295.0
1647359100,0,2022-03-15 15:45:00,154.080001,154.210006,153.86,154.054992,760559.0
1647359400,0,2022-03-15 15:50:00,154.059997,154.210006,153.559997,153.729995,1055506.0
1647359700,0,2022-03-15 15:55:00,153.740005,153.809997,153.072402,153.338302,1200625.0
1647360000,0,2022-03-15 16:00:00,153.330001,153.419998,153.029998,153.320007,752440.0
1647360300,0,2022-03-15 16:05:00,153.320007,154.270004,153.259994,154.235,1106257.0
1647360600,0,2022-03-15 16:10:00,154.229995,154.429992,154.070007,154.380096,929739.0
1647360900,0,2022-03-15 16:15:00,154.380004,154.669998,154.320007,154.482803,897446.0
1647361200,0,2022-03-15 16:20:00,154.479995,154.550003,154.204406,154.517593,669541.0
1647361500,0,2022-03-15 16:25:00,154.514999,154.630004,154.389999,154.529998,834480.0
1647361800,0,2022-03-15 16:30:00,154.539993,154.639999,154.330001,154.350006,488581.0
1647362100,0,2022-03-15 16:35:00,154.350006,154.639999,154.330001,154.619995,511225.0
1647362400,0,2022-03-15 16:40:00,154.619995,154.658996,154.210006,154.279998,674160.0
1647362700,0,2022-03-15 16:45:00,154.289993,154.399993,153.960006,154.000106,648071.0
1647363000,0,2022-03-15 16:50:00,154.0,154.119995,153.679992,154.048904,799236.0
1647363300,0,2022-03-15 16:55:00,154.044998,154.221801,153.914993,154.115005,657779.0
1647363600,0,2022-03-15 17:00:00,154.130004,154.179992,153.949996,153.971405,588608.0
1647363900,0,2022-03-15 17:05:00,153.970092,154.009994,153.61,153.679992,511249.0
1647364200,0,2022-03-15 17:10:00,153.679992,153.835006,153.490005,153.5,528184.0
1647364500,0,2022-03-15 17:15:00,153.520004,153.679992,153.419998,153.529998,485199.0
1647364800,0,2022-03-15 17:20:00,153.539993,153.868804,153.529998,153.794998,509979.0
1647365100,0,2022-03-15 17:25:00,153.794998,153.927795,153.25,153.25,548921.0
1647365400,0,2022-03-15 17:30:00,153.259902,153.380004,153.130004,153.270004,751378.0
1647365700,0,2022-03-15 17:35:00,153.259994,153.419998,153.130004,153.220001,459366.0
1647366000,0,2022-03-15 17:40:00,153.220001,153.600006,153.130004,153.350006,502688.0
1647366300,0,2022-03-15 17:45:00,153.339996,153.529998,153.220001,153.349899,454140.0
1647366600,0,2022-03-15 17:50:00,153.350006,153.539993,153.350006,153.494995,438621.0
1647366900,0,2022-03-15 17:55:00,153.494094,153.800003,153.429992,153.698196,649655.0
1647367200,0,2022-03-15 18:00:00,153.690002,153.779998,153.160003,153.179992,649986.0
1647367500,0,2022-03-15 18:05:00,153.179992,153.509994,153.059997,153.479995,918951.0
1647367800,0,2022-03-15 18:10:00,153.475006,153.494995,153.020004,153.160995,994375.0
1647368100,0,2022-03-15 18:15:00,153.160003,153.320007,152.839996,152.990005,888205.0
1647368400,0,2022-03-15 18:20:00,152.992004,153.279998,152.830001,153.255004,730657.0
1647368700,0,2022-03-15 18:25:00,153.259094,153.429992,153.169998,153.225006,442504.0
1647369000,0,2022-03-15 18:30:00,153.210006,153.570007,153.014999,153.460006,649740.0
1647369300,0,2022-03-15 18:35:00,153.460006,153.580001,153.339996,153.574996,543688.0
1647369600,0,2022-03-15 18:40:00,153.580001,153.740005,153.509994,153.669998,584817.0
1647369900,0,2022-03-15 18:45:00,153.662704,154.039993,153.630004,154.020004,864609.0
1647370200,0,2022-03-15 18:50:00,154.029998,154.300003,154.029998,154.11,768480.0
1647370500,0,2022-03-15 18:55:00,154.119995,154.449905,154.050003,154.399993,712894.0
1647370800,0,2022-03-15 19:00:00,154.389999,154.630004,154.270004,154.479293,977775.0
1647371100,0,2022-03-15 19:05:00,154.470001,154.679992,154.429992,154.539993,782235.0
1647371400,0,2022-03-15 19:10:00,154.544998,154.747604,154.410003,154.600006,1011969.0
1647371700,0,2022-03-15 19:15:00,154.61,155.100006,154.589996,155.089996,1390758.0
1647372000,0,2022-03-15 19:20:00,155.095001,155.190002,154.925003,155.054992,1043466.0
1647372300,0,2022-03-15 19:25:00,155.050003,155.119995,154.779998,154.908996,887505.0
1647372600,0,2022-03-15 19:30:00,154.910003,155.300003,154.9095,155.014999,1255954.0
1647372900,0,2022-03-15 19:35:00,155.009002,155.104995,154.809997,155.080001,985197.0
1647373200,0,2022-03-15 19:40:00,155.089996,155.199996,154.880004,154.990005,1182776.0
1647373500,0,2022-03-15 19:45:00,154.990005,155.169998,154.809997,155.130004,1498930.0
1647373800,0,2022-03-15 19:50:00,155.125,155.570007,155.050003,155.226898,2305730.0
1647374100,0,2022-03-15 19:55:00,155.220001,155.279998,154.938095,155.160003,3094894.0
1647437400,0,2022-03-16 13:30:00,157.050003,157.074996,155.529998,156.029998,5831820.0
1647437700,0,2022-03-16 13:35:00,156.029998,157.169998,156.029998,156.919998,2498952.0
1647438000,0,2022-03-16 13:40:00,156.919998,157.199996,156.580001,156.789993,1646515.0
1647438300,0,2022-03-16 13:45:00,156.789993,157.354995,156.785003,157.330001,2130590.0
1647438600,0,2022-03-16 13:50:00,157.350006,157.509994,156.970001,157.0233,1240364.0
1647438900,0,2022-03-16 13:55:00,157.029998,157.395004,156.830001,157.365005,1217462.0
1647439200,0,2022-03-16 14:00:00,157.369995,157.477005,157.009994,157.125,1059591.0
1647439500,0,2022-03-16 14:05:00,157.130004,157.149993,156.559997,156.61,1227874.0
1647439800,0,2022-03-16 14:10:00,156.61,157.369995,156.550003,157.270004,1198181.0
1647440100,0,2022-03-16 14:15:00,157.264999,158.020004,157.25,157.770004,1842094.0
1647440400,0,2022-03-16 14:20:00,157.759994,157.929992,157.669998,157.720001,1082743.0
1647440700,0,2022-03-16 14:25:00,157.714996,157.940002,157.589996,157.809997,1147694.0
1647441000,0,2022-03-16 14:30:00,157.830001,158.639999,157.729995,158.279998,1609714.0
1647441300,0,2022-03-16 14:35:00,158.289993,158.384399,158.039993,158.335006,1015557.0
1647441600,0,2022-03-16 14:40:00,158.339996,158.5,157.710006,158.009994,1308651.0
1647441900,0,2022-03-16 14:45:00,158.020004,158.389999,157.86,158.335006,978088.0
1647442200,0,2022-03-16 14:50:00,158.330001,158.639999,157.998504,158.076202,1022936.0
1647442500,0,2022-03-16 14:55:00,158.080001,158.470001,157.990005,158.419998,848514.0
1647442800,0,2022-03-16 15:00:00,158.419998,158.490005,157.899993,158.309997,1047558.0
1647443100,0,2022-03-16 15:05:00,158.300003,158.389999,157.830001,157.880004,882430.0
1647443400,0,2022-03-16 15:10:00,157.910003,158.011093,157.699996,157.759902,804499.0
1647443700,0,2022-03-16 15:15:00,157.759994,158.169998,157.699996,158.149993,808006.0
1647444000,0,2022-03-16 15:20:00,158.141006,158.210006,157.850006,158.059997,620357.0
1647444300,0,2022-03-16 15:25:00,158.059997,158.119995,157.889999,157.979095,501377.0
1647444600,0,2022-03-16 15:30:00,157.979995,158.179992,157.979995,158.115005,495027.0
1647444900,0,2022-03-16 15:35:00,158.11,158.160003,157.740005,157.975006,642710.0
1647445200,0,2022-03-16 15:40:00,157.979995,158.020004,157.809997,157.919998,476717.0
1647445500,0,2022-03-16 15:45:00,157.925003,157.925003,157.634994,157.914993,515575.0
1647445800,0,2022-03-16 15:50:00,157.910003,158.100006,157.839996,157.929992,646606.0
1647446100,0,2022-03-16 15:55:00,157.919998,158.119995,157.75,158.086898,485588.0
1647446400,0,2022-03-16 16:00:00,158.089996,158.300003,158.021804,158.249694,633552.0
1647446700,0,2022-03-16 16:05:00,158.25,158.253601,157.880096,157.889999,464074.0
1647447000,0,2022-03-16 16:10:00,157.880004,157.949996,157.699996,157.75,551420.0
1647447300,0,2022-03-16 16:15:00,157.75,157.994995,157.740005,157.919998,495662.0
1647447600,0,2022-03-16 16:20:00,157.910003,158.220001,157.869995,158.065002,1079950.0
1647447900,0,2022-03-16 16:25:00,158.065002,158.099899,157.839996,158.039993,489351.0
1647448200,0,2022-03-16 16:30:00,158.054595,158.100006,157.919998,158.085006,472339.0
1647448500,0,2022-03-16 16:35:00,158.100006,158.130004,157.789993,157.825393,459674.0
1647448800,0,2022-03-16 16:40:00,157.822799,158.035003,157.660003,158.009994,913352.0
1647449100,0,2022-03-16 16:45:00,158.009994,158.020004,157.320007,157.430801,888781.0
1647449400,0,2022-03-16 16:50:00,157.440002,157.509994,157.240005,157.300003,662280.0
1647449700,0,2022-03-16 16:55:00,157.294998,157.36,157.210006,157.304992,469764.0
1647450000,0,2022-03-16 17:00:00,157.304992,157.410003,156.955001,157.014999,684352.0
1647450300,0,2022-03-16 17:05:00,157.019897,157.107101,156.705001,156.779998,704431.0
1647450600,0,2022-03-16 17:10:00,156.789993,156.910003,156.619995,156.820007,566016.0
1647450900,0,2022-03-16 17:15:00,156.809997,156.889999,156.654998,156.789993,509612.0
1647451200,0,2022-03-16 17:20:00,156.804992,156.899993,156.529998,156.820007,598874.0
1647451500,0,2022-03-16 17:25:00,156.830001,156.889999,156.660003,156.789993,580138.0
1647451800,0,2022-03-16 17:30:00,156.7816,157.300003,156.779998,157.25,653592.0
1647452100,0,2022-03-16 17:35:00,157.240005,157.389999,157.139999,157.184997,571863.0
1647452400,0,2022-03-16 17:40:00,157.179992,157.210006,156.929992,157.001296,459868.0
1647452700,0,2022-03-16 17:45:00,157.009994,157.084503,156.880004,157.059997,392003.0
1647453000,0,2022-03-16 17:50:00,157.059997,157.11,156.797607,157.059997,547959.0
1647453300,0,2022-03-16 17:55:00,157.063598,157.479995,157.063598,157.369995,671289.0
1647453600,0,2022-03-16 18:00:00,157.350402,157.449996,156.160095,156.559997,2301001.0
1647453900,0,2022-03-16 18:05:00,156.570007,156.639999,155.770004,155.789993,1501544.0
1647454200,0,2022-03-16 18:10:00,155.800003,156.020004,155.220001,155.369995,1428613.0
1647454500,0,2022-03-16 18:15:00,155.380004,155.945007,155.309997,155.945007,1199291.0
1647454800,0,2022-03-16 18:20:00,155.934997,156.039993,155.132904,155.223403,1096734.0
1647455100,0,2022-03-16 18:25:00,155.229995,155.720001,155.149993,155.220001,956132.0
1647455400,0,2022-03-16 18:30:00,155.210006,155.220001,154.550003,154.884994,1716651.0
1647455700,0,2022-03-16 18:35:00,154.899993,155.669998,154.460006,155.615005,1414642.0
1647456000,0,2022-03-16 18:40:00,155.61,156.529998,155.589996,156.419998,1682627.0
1647456300,0,2022-03-16 18:45:00,156.410003,156.800003,156.089996,156.330001,1395129.0
1647456600,0,2022-03-16 18:50:00,156.320007,156.990005,156.010101,156.850006,2420933.0
1647456900,0,2022-03-16 18:55:00,156.878601,157.559997,156.789993,157.11,1413116.0
1647457200,0,2022-03-16 19:00:00,157.119995,157.460006,156.75,157.419998,1070116.0
1647457500,0,2022-03-16 19:05:00,157.410003,157.830001,157.050003,157.149993,1270801.0
1647457800,0,2022-03-16 19:10:00,157.160003,157.659896,157.039993,157.649993,769577.0
1647458100,0,2022-03-16 19:15:00,157.639999,158.160003,157.380004,158.149993,1379510.0
1647458400,0,2022-03-16 19:20:00,158.160003,158.520004,157.960006,158.330001,1615532.0
1647458700,0,2022-03-16 19:25:00,158.339996,158.5,158.149993,158.326004,810321.0
1647459000,0,2022-03-16 19:30:00,158.330001,158.369995,157.779998,158.168594,1146288.0
1647459300,0,2022-03-16 19:35:00,158.164993,158.320007,157.929992,158.270004,812616.0
1647459600,0,2022-03-16 19:40:00,158.270004,158.350006,158.089996,158.315002,1065194.0
1647459900,0,2022-03-16 19:45:00,158.300003,158.809997,158.229995,158.789993,1822933.0
1647460200,0,2022-03-16 19:50:00,158.789993,159.0,158.669998,158.820007,2126168.0
1647460500,0,2022-03-16 19:55:00,158.809997,160.0,158.550003,159.654998,4076493.0
1647523800,0,2022-03-17 13:30:00,158.61,159.0513,158.039993,158.25,3298092.0
1647524100,0,2022-03-17 13:35:00,158.229995,158.535003,157.729995,158.410003,1568920.0
1647524400,0,2022-03-17 13:40:00,158.410003,158.696304,158.160003,158.190002,1144977.0
1647524700,0,2022-03-17 13:45:00,158.539993,158.914993,158.449996,158.649993,1308692.0
1647525000,0,2022-03-17 13:50:00,158.649993,159.169998,158.529998,158.9375,1337691.0
1647525300,0,2022-03-17 13:55:00,158.940002,159.539993,158.889999,159.499893,1397620.0
1647525600,0,2022-03-17 14:00:00,159.490005,159.729995,159.369995,159.710006,1146274.0
1647525900,0,2022-03-17 14:05:00,159.720001,159.820007,159.600006,159.679092,1089509.0
1647526200,0,2022-03-17 14:10:00,159.675003,159.919998,159.279998,159.419998,1350636.0
1647526500,0,2022-03-17 14:15:00,159.429992,159.493896,159.020004,159.039993,849204.0
1647526800,0,2022-03-17 14:20:00,159.039993,159.229995,158.960006,159.149993,702141.0
1647527100,0,2022-03-17 14:25:00,159.149993,159.259994,158.6501,158.710098,833275.0
1647527400,0,2022-03-17 14:30:00,158.710006,158.850006,158.410003,158.720001,968167.0
1647527700,0,2022-03-17 14:35:00,158.720001,158.75,158.330001,158.571701,770635.0
1647528000,0,2022-03-17 14:40:00,158.580001,158.710006,158.25,158.350006,808967.0
1647528300,0,2022-03-17 14:45:00,158.348999,158.435394,157.770004,158.119995,1093363.0
1647528600,0,2022-03-17 14:50:00,158.130004,158.240005,157.740005,157.744995,676818.0
1647528900,0,2022-03-17 14:55:00,157.740005,158.125,157.729995,158.029998,669722.0
1647529200,0,2022-03-17 15:00:00,158.020004,158.050003,157.630004,157.949996,706564.0
1647529500,0,2022-03-17 15:05:00,157.940002,158.449996,157.86,158.3208,676200.0
1647529800,0,2022-03-17 15:10:00,158.330001,158.419998,157.9897,158.0,496340.0
1647530100,0,2022-03-17 15:15:00,158.009994,158.559997,158.0,158.420196,705405.0
1647530400,0,2022-03-17 15:20:00,158.410003,158.714996,158.36,158.705001,502968.0
1647530700,0,2022-03-17 15:25:00,158.699996,158.770004,158.399993,158.5,666520.0
1647531000,0,2022-03-17 15:30:00,158.490005,158.574996,158.339996,158.488693,676066.0
1647531300,0,2022-03-17 15:35:00,158.490005,158.699996,158.339996,158.657394,438581.0
1647531600,0,2022-03-17 15:40:00,158.649993,158.839996,158.61,158.639999,460693.0
1647531900,0,2022-03-17 15:45:00,158.639999,158.649993,157.949996,157.985,749609.0
1647532200,0,2022-03-17 15:50:00,157.979995,158.490005,157.929992,158.425003,769324.0
1647532500,0,2022-03-17 15:55:00,158.420104,158.75,158.420104,158.671096,684784.0
1647532800,0,2022-03-17 16:00:00,158.514999,158.589996,158.330001,158.559997,600967.0
1647533100,0,2022-03-17 16:05:00,158.570007,158.960006,158.539993,158.919906,627634.0
1647533400,0,2022-03-17 16:10:00,158.910003,158.940002,158.639999,158.764999,527510.0
1647533700,0,2022-03-17 16:15:00,158.769897,158.979995,158.559997,158.979995,535087.0
1647534000,0,2022-03-17 16:20:00,158.979995,159.190002,158.911605,159.11,773177.0
1647534300,0,2022-03-17 16:25:00,159.119995,159.300003,159.065002,159.137893,615121.0
1647534600,0,2022-03-17 16:30:00,159.130004,159.259994,158.940002,159.074996,606062.0
1647534900,0,2022-03-17 16:35:00,159.070007,159.139999,158.979995,159.054992,479757.0
1647535200,0,2022-03-17 16:40:00,159.059997,159.130004,158.880004,159.059997,547791.0
1647535500,0,2022-03-17 16:45:00,159.054992,159.149993,158.919998,158.960006,531720.0
1647535800,0,2022-03-17 16:50:00,158.970001,159.095001,158.889999,159.050003,555571.0
1647536100,0,2022-03-17 16:55:00,159.059997,159.179992,158.949996,159.039993,521540.0
1647536400,0,2022-03-17 17:00:00,159.029998,159.11,158.800003,159.053604,580868.0
1647536700,0,2022-03-17 17:05:00,159.059997,159.160003,158.86,158.889999,547466.0
1647537000,0,2022-03-17 17:10:00,158.896804,159.020004,158.630096,158.660095,610627.0
1647537300,0,2022-03-17 17:15:00,158.660003,159.070007,158.520004,159.039993,631378.0
1647537600,0,2022-03-17 17:20:00,159.050003,159.270004,158.979995,159.169998,682204.0
1647537900,0,2022-03-17 17:25:00,159.160003,159.914993,159.154998,159.910003,983996.0
1647538200,0,2022-03-17 17:30:00,159.919998,160.039993,159.779998,159.804992,929996.0
1647538500,0,2022-03-17 17:35:00,159.800003,159.820007,159.669998,159.779998,510524.0
1647538800,0,2022-03-17 17:40:00,159.789993,160.125793,159.789993,159.970901,780561.0
1647539100,0,2022-03-17 17:45:00,159.979995,160.080001,159.839996,160.019897,584790.0
1647539400,0,2022-03-17 17:50:00,160.009994,160.25,160.0,160.179992,760051.0
1647539700,0,2022-03-17 17:55:00,160.175003,160.210006,159.970001,160.0,508514.0
1647540000,0,2022-03-17 18:00:00,160.009994,160.038497,159.800003,159.960006,617708.0
1647540300,0,2022-03-17 18:05:00,159.964996,160.130004,159.904998,159.990005,758781.0
1647540600,0,2022-03-17 18:10:00,159.999893,160.051803,159.672195,159.75,610959.0
1647540900,0,2022-03-17 18:15:00,159.759994,159.835006,159.619995,159.663192,464046.0
1647541200,0,2022-03-17 18:20:00,159.660003,159.759994,159.440002,159.449996,564339.0
1647541500,0,2022-03-17 18:25:00,159.449996,159.539993,159.264999,159.339904,611706.0
1647541800,0,2022-03-17 18:30:00,159.339996,159.710006,159.339996,159.589996,697568.0
1647542100,0,2022-03-17 18:35:00,159.580001,159.759994,159.539993,159.589996,614123.0
1647542400,0,2022-03-17 18:40:00,159.589996,159.817993,159.524993,159.789001,471761.0
1647542700,0,2022-03-17 18:45:00,159.780105,159.809997,159.639999,159.740005,453084.0
1647543000,0,2022-03-17 18:50:00,159.740005,159.759994,159.580093,159.669998,367686.0
1647543300,0,2022-03-17 18:55:00,159.679992,159.990005,159.550003,159.901,655493.0
1647543600,0,2022-03-17 19:00:00,159.914993,160.065002,159.850006,160.039993,533546.0
1647543900,0,2022-03-17 19:05:00,160.029998,160.044998,159.595001,159.725006,658783.0
1647544200,0,2022-03-17 19:10:00,159.725006,159.759902,159.325698,159.520004,867444.0
1647544500,0,2022-03-17 19:15:00,159.520004,159.720001,159.429992,159.675003,675810.0
1647544800,0,2022-03-17 19:20:00,159.695007,159.714996,159.470001,159.549896,555976.0
1647545100,0,2022-03-17 19:25:00,159.570007,159.800003,159.550003,159.774993,648455.0
1647545400,0,2022-03-17 19:30:00,159.759994,159.889999,159.700393,159.820007,848239.0
1647545700,0,2022-03-17 19:35:00,159.830001,159.970001,159.770004,159.869995,753387.0
1647546000,0,2022-03-17 19:40:00,159.86,160.419998,159.86,160.380004,1449968.0
1647546300,0,2022-03-17 19:45:00,160.369995,160.445007,160.100006,160.189804,1288770.0
1647546600,0,2022-03-17 19:50:00,160.179992,160.229995,159.699996,160.199996,1956473.0
1647546900,0,2022-03-17 19:55:00,160.190002,161.0,160.100006,160.919998,3215383.0
1647610200,0,2022-03-18 13:30:00,160.509994,160.619995,159.759994,160.270004,17293475.0
1647610500,0,2022-03-18 13:35:00,160.279998,160.869995,160.020004,160.139999,1790038.0
1647610800,0,2022-03-18 13:40:00,160.139999,160.399902,160.009994,160.039901,1185144.0
1647611100,0,2022-03-18 13:45:00,160.049896,160.850006,159.940002,160.660095,1697377.0
1647611400,0,2022-03-18 13:50:00,160.664993,160.824996,160.229995,160.365005,1108202.0
1647611700,0,2022-03-18 13:55:00,160.369995,161.020004,160.369995,160.979995,1435480.0
1647612000,0,2022-03-18 14:00:00,160.990005,161.490005,160.880004,161.339996,1406555.0
1647612300,0,2022-03-18 14:05:00,161.350006,161.509994,161.164993,161.449996,1076825.0
1647612600,0,2022-03-18 14:10:00,161.449996,161.919998,161.390396,161.550003,1387019.0
1647612900,0,2022-03-18 14:15:00,161.559997,161.820007,161.240005,161.389999,1150194.0
1647613200,0,2022-03-18 14:20:00,161.399993,161.412994,160.960006,161.274993,1035305.0
1647613500,0,2022-03-18 14:25:00,161.280502,161.479995,161.229995,161.395004,870016.0
1647613800,0,2022-03-18 14:30:00,161.389999,161.649993,161.039993,161.199996,889979.0
1647614100,0,2022-03-18 14:35:00,161.199996,161.365005,160.820007,160.960006,859774.0
1647614400,0,2022-03-18 14:40:00,160.964996,161.345001,160.903106,161.220001,733250.0
1647614700,0,2022-03-18 14:45:00,161.220001,161.509994,161.100006,161.119995,1099842.0
1647615000,0,2022-03-18 14:50:00,161.125,161.259994,160.970901,161.214996,828868.0
1647615300,0,2022-03-18 14:55:00,161.214996,161.320007,161.070007,161.234207,687724.0
1647615600,0,2022-03-18 15:00:00,161.235,161.869995,161.160003,161.846405,1051677.0
1647615900,0,2022-03-18 15:05:00,161.849899,162.190002,161.800094,162.080001,1303503.0
1647616200,0,2022-03-18 15:10:00,162.074996,162.190002,161.880004,161.899993,840730.0
1647616500,0,2022-03-18 15:15:00,161.889999,161.970001,161.720001,161.970001,766933.0
1647616800,0,2022-03-18 15:20:00,161.979995,161.990005,161.779998,161.910003,618092.0
1647617100,0,2022-03-18 15:25:00,161.919998,161.970001,161.570007,161.789993,813872.0
1647617400,0,2022-03-18 15:30:00,161.779998,162.350006,161.779998,162.229995,984271.0
1647617700,0,2022-03-18 15:35:00,162.240005,162.5,162.119995,162.220001,1134504.0
1647618000,0,2022-03-18 15:40:00,162.220001,162.509994,162.100006,162.395004,861246.0
1647618300,0,2022-03-18 15:45:00,162.399993,162.445007,162.11,162.11,640464.0
1647618600,0,2022-03-18 15:50:00,162.119995,162.419998,161.839996,161.949996,922167.0
1647618900,0,2022-03-18 15:55:00,161.979995,162.389999,161.970001,162.339996,712147.0
1647619200,0,2022-03-18 16:00:00,162.339996,162.350006,162.089996,162.315002,538754.0
1647619500,0,2022-03-18 16:05:00,162.317993,162.389999,162.119995,162.160003,535057.0
1647619800,0,2022-03-18 16:10:00,162.169998,162.330001,162.139999,162.255004,530256.0
1647620100,0,2022-03-18 16:15:00,162.255004,162.600006,162.255004,162.449996,793651.0
1647620400,0,2022-03-18 16:20:00,162.449996,162.589996,162.279998,162.565002,673737.0
1647620700,0,2022-03-18 16:25:00,162.565002,162.61,162.419998,162.580001,676770.0
1647621000,0,2022-03-18 16:30:00,162.585006,162.695007,162.529998,162.649993,619513.0
1647621300,0,2022-03-18 16:35:00,162.649993,162.839996,162.639999,162.809997,832965.0
1647621600,0,2022-03-18 16:40:00,162.815002,162.899993,162.729995,162.800003,724066.0
1647621900,0,2022-03-18 16:45:00,162.800003,162.850006,162.419998,162.475006,975201.0
1647622200,0,2022-03-18 16:50:00,162.479995,162.720001,162.479995,162.649993,1555618.0
1647622500,0,2022-03-18 16:55:00,162.653503,162.735,162.509994,162.600006,682343.0
1647622800,0,2022-03-18 17:00:00,162.595001,162.630004,162.430603,162.470001,1165783.0
1647623100,0,2022-03-18 17:05:00,162.470001,162.720001,162.410003,162.580001,648927.0
1647623400,0,2022-03-18 17:10:00,162.580596,162.679992,162.470001,162.600006,550431.0
1647623700,0,2022-03-18 17:15:00,162.604995,162.667297,162.389999,162.410003,633798.0
1647624000,0,2022-03-18 17:20:00,162.409896,162.570007,162.36,162.490005,541817.0
1647624300,0,2022-03-18 17:25:00,162.490005,162.679992,162.449996,162.630004,491102.0
1647624600,0,2022-03-18 17:30:00,162.619995,162.649993,162.419998,162.600006,490180.0
1647624900,0,2022-03-18 17:35:00,162.604995,162.630004,162.479995,162.490005,453473.0
1647625200,0,2022-03-18 17:40:00,162.490005,162.519393,162.244995,162.460006,660495.0
1647625500,0,2022-03-18 17:45:00,162.449996,162.699996,162.369995,162.630996,652209.0
1647625800,0,2022-03-18 17:50:00,162.639999,162.669998,162.509994,162.559997,422579.0
1647626100,0,2022-03-18 17:55:00,162.559997,162.729995,162.350006,162.449996,730820.0
1647626400,0,2022-03-18 18:00:00,162.460006,162.690002,162.419998,162.592407,972978.0
1647626700,0,2022-03-18 18:05:00,162.5923,162.649993,162.449996,162.490005,540239.0
1647627000,0,2022-03-18 18:10:00,162.494995,162.740005,162.470001,162.725006,588706.0
1647627300,0,2022-03-18 18:15:00,162.720001,162.949996,162.708999,162.861602,787526.0
1647627600,0,2022-03-18 18:20:00,162.869995,163.029998,162.839996,163.020004,858731.0
1647627900,0,2022-03-18 18:25:00,163.020004,163.054992,162.839996,162.960006,700942.0
1647628200,0,2022-03-18 18:30:00,162.960006,163.070007,162.830001,163.070007,648236.0
1647628500,0,2022-03-18 18:35:00,163.070007,163.36,163.059997,163.279998,1101549.0
1647628800,0,2022-03-18 18:40:00,163.2816,163.410003,163.0,163.179992,906533.0
1647629100,0,2022-03-18 18:45:00,163.179992,163.427597,163.149993,163.365005,837598.0
1647629400,0,2022-03-18 18:50:00,163.363006,163.520004,163.339996,163.477493,768447.0
1647629700,0,2022-03-18 18:55:00,163.470001,163.558105,163.354995,163.432006,673979.0
1647630000,0,2022-03-18 19:00:00,163.429992,163.649993,163.320007,163.639999,886075.0
1647630300,0,2022-03-18 19:05:00,163.639999,163.889999,163.585006,163.880004,1033539.0
1647630600,0,2022-03-18 19:10:00,163.875,164.029998,163.820007,163.909896,1243318.0
1647630900,0,2022-03-18 19:15:00,163.899993,164.220001,163.86,164.201995,1058539.0
1647631200,0,2022-03-18 19:20:00,164.199996,164.320007,164.115005,164.259994,1060723.0
1647631500,0,2022-03-18 19:25:00,164.259994,164.350006,164.089996,164.125,1368810.0
1647631800,0,2022-03-18 19:30:00,164.130004,164.369995,164.009994,164.365005,1386422.0
1647632100,0,2022-03-18 19:35:00,164.369995,164.479995,164.080001,164.130004,1514761.0
1647632400,0,2022-03-18 19:40:00,164.125,164.460006,164.044998,164.407196,1843742.0
1647632700,0,2022-03-18 19:45:00,164.399993,164.470001,164.220001,164.220001,1644402.0
1647633000,0,2022-03-18 19:50:00,164.220001,164.389999,163.449996,163.630004,3035507.0
1647633300,0,2022-03-18 19:55:00,163.619995,164.059005,163.589996,163.940307,4235637.0
1647869400,0,2022-03-21 13:30:00,164.11,164.470001,163.850006,164.070007,4030270.0
1647869700,0,2022-03-21 13:35:00,164.050003,165.179992,164.020004,165.009994,2031681.0
1647870000,0,2022-03-21 13:40:00,165.009994,165.589996,165.0,165.339996,1637002.0
1647870300,0,2022-03-21 13:45:00,165.36,165.521697,164.979995,165.024993,1497955.0
1647870600,0,2022-03-21 13:50:00,165.035003,165.270004,163.910003,163.990005,1863647.0
1647870900,0,2022-03-21 13:55:00,163.971694,164.25,163.800003,164.032394,1398436.0
1647871200,0,2022-03-21 14:00:00,164.080001,164.279998,163.669998,163.669998,1104416.0
1647871500,0,2022-03-21 14:05:00,163.679992,163.979995,163.550003,163.625503,911310.0
1647871800,0,2022-03-21 14:10:00,163.621994,163.820007,163.279998,163.391296,1128162.0
1647872100,0,2022-03-21 14:15:00,163.399993,163.509994,163.11,163.339996,1000179.0
1647872400,0,2022-03-21 14:20:00,163.339996,163.380004,163.014999,163.205795,986571.0
1647872700,0,2022-03-21 14:25:00,163.199996,163.300003,163.130004,163.225006,705438.0
1647873000,0,2022-03-21 14:30:00,163.220001,163.570007,163.220001,163.440002,813187.0
1647873300,0,2022-03-21 14:35:00,163.445007,164.139999,163.339996,164.11,1282741.0
1647873600,0,2022-03-21 14:40:00,164.100097,164.270004,163.919998,163.960006,1015940.0
1647873900,0,2022-03-21 14:45:00,163.964996,164.389892,163.931503,164.36,2330046.0
1647874200,0,2022-03-21 14:50:00,164.350006,164.639999,164.320007,164.634994,1747301.0
1647874500,0,2022-03-21 14:55:00,164.639999,165.0,164.550003,164.865005,1210045.0
1647874800,0,2022-03-21 15:00:00,164.869995,165.220001,164.809997,165.149902,1019562.0
1647875100,0,2022-03-21 15:05:00,165.136093,165.210006,164.539993,164.578704,1109408.0
1647875400,0,2022-03-21 15:10:00,164.585006,164.889999,164.580993,164.865005,834571.0
1647875700,0,2022-03-21 15:15:00,164.865005,165.419998,164.779998,165.285003,1067070.0
1647876000,0,2022-03-21 15:20:00,165.289993,165.824996,165.210006,165.740005,1465366.0
1647876300,0,2022-03-21 15:25:00,165.75,166.160003,165.720001,166.039901,1257711.0
1647876600,0,2022-03-21 15:30:00,166.035003,166.134994,165.660003,166.11,1143120.0
1647876900,0,2022-03-21 15:35:00,166.11,166.350006,165.910003,165.949996,1342387.0
1647877200,0,2022-03-21 15:40:00,165.970001,166.330001,165.959899,166.0,1067624.0
1647877500,0,2022-03-21 15:45:00,166.009994,166.199996,165.839996,165.899993,794162.0
1647877800,0,2022-03-21 15:50:00,165.910003,166.289993,165.880004,166.059997,906016.0
1647878100,0,2022-03-21 15:55:00,166.059997,166.279998,165.889999,166.25,764157.0
1647878400,0,2022-03-21 16:00:00,166.25,166.309997,165.809997,165.826202,795014.0
1647878700,0,2022-03-21 16:05:00,165.830001,165.904998,165.600006,165.710006,707769.0
1647879000,0,2022-03-21 16:10:00,165.720001,165.875,165.589996,165.845001,663186.0
1647879300,0,2022-03-21 16:15:00,165.839996,165.919998,165.369995,165.600006,551357.0
1647879600,0,2022-03-21 16:20:00,165.604995,165.889999,165.494506,165.788101,719008.0
1647879900,0,2022-03-21 16:25:00,165.800003,165.889999,165.550094,165.615005,515084.0
1647880200,0,2022-03-21 16:30:00,165.619995,165.645004,164.589996,164.725402,1494723.0
1647880500,0,2022-03-21 16:35:00,164.729995,164.75,164.079895,164.515502,1052761.0
1647880800,0,2022-03-21 16:40:00,164.520004,164.850006,164.460006,164.800003,943558.0
1647881100,0,2022-03-21 16:45:00,164.794998,164.880004,164.595794,164.800003,693338.0
1647881400,0,2022-03-21 16:50:00,164.815002,164.815002,164.149993,164.175003,906918.0
1647881700,0,2022-03-21 16:55:00,164.160003,164.449996,163.820007,163.934997,804369.0
1647882000,0,2022-03-21 17:00:00,163.940002,163.970001,163.649993,163.740005,971899.0
1647882300,0,2022-03-21 17:05:00,163.729995,164.100006,163.625,163.960006,676029.0
1647882600,0,2022-03-21 17:10:00,163.975006,163.990005,163.600006,163.770004,713314.0
1647882900,0,2022-03-21 17:15:00,163.764999,163.785003,163.25,163.264999,637496.0
1647883200,0,2022-03-21 17:20:00,163.259994,163.479995,163.160003,163.410003,630314.0
1647883500,0,2022-03-21 17:25:00,163.419998,163.705001,163.330001,163.685501,631462.0
1647883800,0,2022-03-21 17:30:00,163.690002,164.029998,163.639999,163.929992,742200.0
1647884100,0,2022-03-21 17:35:00,163.919998,164.029998,163.699996,163.979995,754936.0
1647884400,0,2022-03-21 17:40:00,163.970001,163.979995,163.419998,163.550003,890917.0
1647884700,0,2022-03-21 17:45:00,163.559997,163.899993,163.440002,163.884994,502526.0
1647885000,0,2022-03-21 17:50:00,163.899993,163.990005,163.740005,163.800003,483396.0
1647885300,0,2022-03-21 17:55:00,163.800003,163.910003,163.630004,163.889999,453510.0
1647885600,0,2022-03-21 18:00:00,163.889999,164.11,163.61,163.809997,670014.0
1647885900,0,2022-03-21 18:05:00,163.809997,164.240005,163.675003,164.205001,676224.0
1647886200,0,2022-03-21 18:10:00,164.199996,164.294998,164.044998,164.214996,685302.0
1647886500,0,2022-03-21 18:15:00,164.210098,164.285003,163.899993,164.124496,669777.0
1647886800,0,2022-03-21 18:20:00,164.119995,164.649993,164.103103,164.535995,1187286.0
1647887100,0,2022-03-21 18:25:00,164.535903,164.789993,164.369995,164.679992,785192.0
1647887400,0,2022-03-21 18:30:00,164.667999,164.729995,164.410003,164.519104,614792.0
1647887700,0,2022-03-21 18:35:00,164.539993,164.614196,164.339996,164.550003,493227.0
1647888000,0,2022-03-21 18:40:00,164.550003,164.740005,164.380004,164.5652,581993.0
1647888300,0,2022-03-21 18:45:00,164.565002,164.869995,164.419998,164.449996,652940.0
1647888600,0,2022-03-21 18:50:00,164.445007,164.639892,164.339996,164.511505,561849.0
1647888900,0,2022-03-21 18:55:00,164.520004,164.550003,163.979995,164.080001,736182.0
1647889200,0,2022-03-21 19:00:00,164.070007,164.11,163.910003,164.0,518160.0
1647889500,0,2022-03-21 19:05:00,164.0,164.190002,163.966903,164.096099,501622.0
1647889800,0,2022-03-21 19:10:00,164.089996,164.389999,164.039993,164.330001,513979.0
1647890100,0,2022-03-21 19:15:00,164.330001,164.619995,164.259994,164.289993,655871.0
1647890400,0,2022-03-21 19:20:00,164.279998,164.570007,164.230499,164.544998,513491.0
1647890700,0,2022-03-21 19:25:00,164.550003,164.759994,164.520004,164.690002,583542.0
1647891000,0,2022-03-21 19:30:00,164.699996,164.850006,164.475006,164.729904,872827.0
1647891300,0,2022-03-21 19:35:00,164.729995,164.729995,164.389999,164.475006,723681.0
1647891600,0,2022-03-21 19:40:00,164.460006,164.699996,164.320007,164.520004,1013090.0
1647891900,0,2022-03-21 19:45:00,164.520004,164.589996,164.100006,164.160003,849016.0
1647892200,0,2022-03-21 19:50:00,164.169998,165.050003,164.169998,165.009994,1767994.0
1647892500,0,2022-03-21 19:55:00,165.020004,165.399993,164.919998,165.380004,2659213.0
1647955800,0,2022-03-22 13:30:00,165.509994,166.058898,164.910003,166.020004,3235766.0
1647956100,0,2022-03-22 13:35:00,166.020004,166.639999,165.889999,166.634994,1702910.0
1647956400,0,2022-03-22 13:40:00,166.630004,166.710006,166.199996,166.679092,1680857.0
1647956700,0,2022-03-22 13:45:00,166.690002,166.781097,165.86,166.25,1695172.0
1647957000,0,2022-03-22 13:50:00,166.244995,166.300003,165.699996,166.010101,1206995.0
1647957300,0,2022-03-22 13:55:00,166.020004,166.259994,165.869995,166.139999,1140477.0
1647957600,0,2022-03-22 14:00:00,166.160003,166.889999,166.154998,166.889999,1618956.0
1647957900,0,2022-03-22 14:05:00,166.895492,167.289993,166.839996,167.270004,1523613.0
1647958200,0,2022-03-22 14:10:00,167.274993,167.309997,166.850006,167.149993,1411387.0
1647958500,0,2022-03-22 14:15:00,167.160003,167.830001,167.149993,167.759994,1670800.0
1647958800,0,2022-03-22 14:20:00,167.75,167.830001,167.580001,167.660003,1403641.0
1647959100,0,2022-03-22 14:25:00,167.675094,168.050003,167.557403,168.024993,1677765.0
1647959400,0,2022-03-22 14:30:00,168.025695,168.240005,167.929992,168.139999,1026674.0
1647959700,0,2022-03-22 14:35:00,168.139999,168.460006,168.039993,168.1501,1392637.0
1647960000,0,2022-03-22 14:40:00,168.145004,168.789993,168.100097,168.461303,1622526.0
1647960300,0,2022-03-22 14:45:00,168.464996,168.619995,168.380004,168.510101,945402.0
1647960600,0,2022-03-22 14:50:00,168.520004,168.725006,168.404998,168.580001,969393.0
1647960900,0,2022-03-22 14:55:00,168.580001,168.600006,168.330001,168.399993,994202.0
1647961200,0,2022-03-22 15:00:00,168.399993,168.649993,168.270004,168.509994,1259992.0
1647961500,0,2022-03-22 15:05:00,168.520004,168.830001,168.440002,168.820007,1110249.0
1647961800,0,2022-03-22 15:10:00,168.820007,168.970001,168.690002,168.960006,1034150.0
1647962100,0,2022-03-22 15:15:00,168.950302,169.080001,168.899993,168.975006,878754.0
1647962400,0,2022-03-22 15:20:00,168.975006,169.009994,168.820602,169.009994,691100.0
1647962700,0,2022-03-22 15:25:00,169.014999,169.119995,168.75,168.809997,716833.0
1647963000,0,2022-03-22 15:30:00,168.800003,168.820007,168.5,168.589996,749342.0
1647963300,0,2022-03-22 15:35:00,168.600006,168.839996,168.490005,168.764999,653233.0
1647963600,0,2022-03-22 15:40:00,168.759994,168.789993,168.389999,168.394195,718468.0
1647963900,0,2022-03-22 15:45:00,168.389999,168.678207,168.339996,168.660202,686128.0
1647964200,0,2022-03-22 15:50:00,168.669998,168.839996,168.639999,168.824996,546598.0
1647964500,0,2022-03-22 15:55:00,168.827606,168.910003,168.600006,168.616302,610728.0
1647964800,0,2022-03-22 16:00:00,168.619995,168.720001,168.520004,168.669998,601241.0
1647965100,0,2022-03-22 16:05:00,168.669998,168.953506,168.570007,168.585296,630487.0
1647965400,0,2022-03-22 16:10:00,168.589996,168.729995,168.479995,168.580001,536240.0
1647965700,0,2022-03-22 16:15:00,168.580001,168.630004,168.350006,168.5,629305.0
1647966000,0,2022-03-22 16:20:00,168.509994,168.520004,168.220001,168.345001,637232.0
1647966300,0,2022-03-22 16:25:00,168.350006,168.410003,168.190002,168.339996,590830.0
1647966600,0,2022-03-22 16:30:00,168.339996,168.419998,168.179992,168.399993,616938.0
1647966900,0,2022-03-22 16:35:00,168.399993,168.589996,168.36,168.505004,719938.0
1647967200,0,2022-03-22 16:40:00,168.509994,168.529998,168.190002,168.324996,549092.0
1647967500,0,2022-03-22 16:45:00,168.330001,168.669906,168.25,168.630004,546144.0
1647967800,0,2022-03-22 16:50:00,168.634399,168.809997,168.619995,168.789993,534188.0
1647968100,0,2022-03-22 16:55:00,168.800003,168.940002,168.759994,168.850006,534923.0
1647968400,0,2022-03-22 17:00:00,168.850006,169.059097,168.690994,169.005004,737687.0
1647968700,0,2022-03-22 17:05:00,169.0,169.029998,168.780502,168.789993,453655.0
1647969000,0,2022-03-22 17:10:00,168.794403,168.904998,168.729995,168.895492,436980.0
1647969300,0,2022-03-22 17:15:00,168.899993,168.970001,168.608993,168.654998,482310.0
1647969600,0,2022-03-22 17:20:00,168.660003,168.695007,168.490005,168.639999,533874.0
1647969900,0,2022-03-22 17:25:00,168.639999,168.779998,168.625,168.75,397425.0
1647970200,0,2022-03-22 17:30:00,168.759994,168.940994,168.759994,168.929992,489519.0
1647970500,0,2022-03-22 17:35:00,168.934295,169.080001,168.740005,169.012496,612657.0
1647970800,0,2022-03-22 17:40:00,169.020004,169.089996,168.901306,168.955001,483690.0
1647971100,0,2022-03-22 17:45:00,168.955001,168.996994,168.824996,168.965499,373032.0
1647971400,0,2022-03-22 17:50:00,168.979995,169.369995,168.979995,169.340896,889403.0
1647971700,0,2022-03-22 17:55:00,169.339996,169.419998,169.220001,169.304992,671533.0
1647972000,0,2022-03-22 18:00:00,169.309997,169.369995,168.970092,169.009994,705247.0
1647972300,0,2022-03-22 18:05:00,169.020004,169.029998,168.720001,168.839004,650964.0
1647972600,0,2022-03-22 18:10:00,168.839996,168.904998,168.720001,168.785003,547172.0
1647972900,0,2022-03-22 18:15:00,168.781997,169.059997,168.770004,168.960006,641580.0
1647973200,0,2022-03-22 18:20:00,168.970001,168.970092,168.820007,168.830001,453958.0
1647973500,0,2022-03-22 18:25:00,168.839996,168.914993,168.320007,168.6221,886504.0
1647973800,0,2022-03-22 18:30:00,168.625,168.869903,168.449996,168.804992,606205.0
1647974100,0,2022-03-22 18:35:00,168.800003,168.834106,168.654998,168.729995,395601.0
1647974400,0,2022-03-22 18:40:00,168.720001,168.740005,168.589996,168.634994,412614.0
1647974700,0,2022-03-22 18:45:00,168.649993,168.729995,168.475006,168.559997,618729.0
1647975000,0,2022-03-22 18:50:00,168.550003,168.720306,168.479995,168.598205,500495.0
1647975300,0,2022-03-22 18:55:00,168.589996,168.740005,168.580001,168.606201,547377.0
1647975600,0,2022-03-22 19:00:00,168.600006,168.914993,168.570007,168.899993,701890.0
1647975900,0,2022-03-22 19:05:00,168.9001,168.979995,168.800003,168.964996,716372.0
1647976200,0,2022-03-22 19:10:00,168.964996,169.033798,168.75,168.865005,758112.0
1647976500,0,2022-03-22 19:15:00,168.869995,169.089996,168.869995,168.990005,863808.0
1647976800,0,2022-03-22 19:20:00,168.990005,169.070007,168.800003,168.975006,712398.0
1647977100,0,2022-03-22 19:25:00,168.979995,169.039993,168.839996,168.854995,615297.0
1647977400,0,2022-03-22 19:30:00,168.850006,169.0,168.781692,168.910003,758136.0
1647977700,0,2022-03-22 19:35:00,168.904998,169.005004,168.86,168.970001,824555.0
1647978000,0,2022-03-22 19:40:00,168.970001,169.179992,168.865005,169.11,1035155.0
1647978300,0,2022-03-22 19:45:00,169.11,169.229995,168.919998,169.190002,1446263.0
1647978600,0,2022-03-22 19:50:00,169.190002,169.25,168.649993,168.699996,1591242.0
1647978900,0,2022-03-22 19:55:00,168.699996,169.029998,168.490005,168.830001,3443547.0
1648042200,0,2022-03-23 13:30:00,167.990005,168.270004,167.649993,168.100006,4291271.0
1648042500,0,2022-03-23 13:35:00,168.119995,168.630004,167.929992,168.5,2019601.0
1648042800,0,2022-03-23 13:40:00,168.550003,169.190002,168.320007,168.714996,2088117.0
1648043100,0,2022-03-23 13:45:00,168.710006,168.970001,168.440002,168.527999,1471502.0
1648043400,0,2022-03-23 13:50:00,168.529998,169.389892,168.470001,169.389892,1519453.0
1648043700,0,2022-03-23 13:55:00,169.384994,169.809997,169.229995,169.550003,1942087.0
1648044000,0,2022-03-23 14:00:00,169.518997,169.789993,169.199996,169.679992,1555476.0
1648044300,0,2022-03-23 14:05:00,169.669998,170.369995,169.619995,170.318405,2327157.0
1648044600,0,2022-03-23 14:10:00,170.309997,170.485198,170.134994,170.445007,1832339.0
1648044900,0,2022-03-23 14:15:00,170.440002,170.759994,170.350006,170.460006,1685664.0
1648045200,0,2022-03-23 14:20:00,170.445007,170.529998,170.009994,170.36,1641157.0
1648045500,0,2022-03-23 14:25:00,170.365005,170.509994,170.089996,170.259994,965886.0
1648045800,0,2022-03-23 14:30:00,170.25,170.490005,170.070495,170.369995,888419.0
1648046100,0,2022-03-23 14:35:00,170.380004,170.414993,170.169998,170.325805,818024.0
1648046400,0,2022-03-23 14:40:00,170.330001,170.489593,169.869995,170.070007,937936.0
1648046700,0,2022-03-23 14:45:00,170.074996,170.074996,169.759994,169.975006,813173.0
1648047000,0,2022-03-23 14:50:00,169.979995,170.300003,169.820007,170.149993,1064941.0
1648047300,0,2022-03-23 14:55:00,170.149993,170.470993,170.050003,170.401992,851108.0
1648047600,0,2022-03-23 15:00:00,170.410003,170.61,170.330596,170.475006,897796.0
1648047900,0,2022-03-23 15:05:00,170.482604,170.580001,170.399993,170.425003,812824.0
1648048200,0,2022-03-23 15:10:00,170.429992,170.949996,170.350006,170.919998,1248030.0
1648048500,0,2022-03-23 15:15:00,170.914993,171.279998,170.880004,171.225006,1707789.0
1648048800,0,2022-03-23 15:20:00,171.220001,171.61,171.175003,171.350006,1534771.0
1648049100,0,2022-03-23 15:25:00,171.354995,171.399993,171.179992,171.256103,800998.0
1648049400,0,2022-03-23 15:30:00,171.25,171.460006,171.130004,171.386398,967511.0
1648049700,0,2022-03-23 15:35:00,171.380004,171.449996,171.279998,171.440002,713273.0
1648050000,0,2022-03-23 15:40:00,171.438995,171.649993,171.315002,171.634994,836105.0
1648050300,0,2022-03-23 15:45:00,171.634994,171.75,171.330001,171.410003,761859.0
1648050600,0,2022-03-23 15:50:00,171.404998,171.720001,171.389999,171.679992,834534.0
1648050900,0,2022-03-23 15:55:00,171.6763,171.865005,171.669998,171.774993,864834.0
1648051200,0,2022-03-23 16:00:00,171.779998,172.220001,171.735,171.899993,1675093.0
1648051500,0,2022-03-23 16:05:00,171.907806,171.919998,171.384994,171.535003,1154250.0
1648051800,0,2022-03-23 16:10:00,171.529998,171.529998,171.169998,171.340301,945451.0
1648052100,0,2022-03-23 16:15:00,171.345001,171.818695,171.345001,171.75,799463.0
1648052400,0,2022-03-23 16:20:00,171.759994,171.880004,171.589996,171.664993,860001.0
1648052700,0,2022-03-23 16:25:00,171.664993,171.879501,171.639999,171.86,946564.0
1648053000,0,2022-03-23 16:30:00,171.86,171.884994,171.679992,171.809997,612376.0
1648053300,0,2022-03-23 16:35:00,171.804992,171.850006,171.432296,171.795501,816870.0
1648053600,0,2022-03-23 16:40:00,171.789993,171.789993,171.36,171.449996,750796.0
1648053900,0,2022-03-23 16:45:00,171.449996,171.595001,171.309997,171.417602,725689.0
1648054200,0,2022-03-23 16:50:00,171.410003,171.727203,171.309997,171.485595,830697.0
1648054500,0,2022-03-23 16:55:00,171.490005,171.779998,171.389999,171.720001,714598.0
1648054800,0,2022-03-23 17:00:00,171.711593,172.089996,171.710006,171.884994,1404391.0
1648055100,0,2022-03-23 17:05:00,171.880004,172.447998,171.789993,172.4328,1306606.0
1648055400,0,2022-03-23 17:10:00,172.434692,172.639999,172.351104,172.470001,1336159.0
1648055700,0,2022-03-23 17:15:00,172.470001,172.520004,172.070007,172.289993,1147855.0
1648056000,0,2022-03-23 17:20:00,172.275497,172.429992,172.179992,172.259994,1049173.0
1648056300,0,2022-03-23 17:25:00,172.259994,172.289993,171.690002,171.789993,1590500.0
1648056600,0,2022-03-23 17:30:00,171.789993,172.139999,171.710006,172.085006,878578.0
1648056900,0,2022-03-23 17:35:00,172.080001,172.240005,171.925003,172.173492,671409.0
1648057200,0,2022-03-23 17:40:00,172.169998,172.179992,171.889999,171.940002,702498.0
1648057500,0,2022-03-23 17:45:00,171.940002,172.130004,171.820007,171.979995,771598.0
1648057800,0,2022-03-23 17:50:00,171.970001,172.350006,171.910003,172.330001,823502.0
1648058100,0,2022-03-23 17:55:00,172.339996,172.440002,172.259994,172.324996,853084.0
1648058400,0,2022-03-23 18:00:00,172.330001,172.432495,172.169998,172.309997,1175758.0
1648058700,0,2022-03-23 18:05:00,172.300796,172.304992,171.699996,171.770004,933144.0
1648059000,0,2022-03-23 18:10:00,171.777801,171.889999,171.630004,171.649993,986738.0
1648059300,0,2022-03-23 18:15:00,171.645004,171.910003,171.529998,171.789993,764702.0
1648059600,0,2022-03-23 18:20:00,171.789993,171.869995,171.610107,171.735,632595.0
1648059900,0,2022-03-23 18:25:00,171.740005,171.990005,171.710006,171.960006,719272.0
1648060200,0,2022-03-23 18:30:00,171.945007,172.050094,171.419998,171.520004,737066.0
1648060500,0,2022-03-23 18:35:00,171.520004,171.779998,171.413894,171.759994,764092.0
1648060800,0,2022-03-23 18:40:00,171.764999,171.800003,171.61,171.759994,562849.0
1648061100,0,2022-03-23 18:45:00,171.759994,172.190002,171.679992,172.160003,872595.0
1648061400,0,2022-03-23 18:50:00,172.160003,172.160003,171.855697,171.929992,557056.0
1648061700,0,2022-03-23 18:55:00,171.929992,171.970001,171.520004,171.725006,1085869.0
1648062000,0,2022-03-23 19:00:00,171.729995,171.970001,171.61,171.820007,639818.0
1648062300,0,2022-03-23 19:05:00,171.820007,171.820007,171.419998,171.434997,749021.0
1648062600,0,2022-03-23 19:10:00,171.429992,171.589996,171.314804,171.324295,921028.0
1648062900,0,2022-03-23 19:15:00,171.330001,171.434997,171.039993,171.080001,1011567.0
1648063200,0,2022-03-23 19:20:00,171.080902,171.539993,170.949996,171.535705,964401.0
1648063500,0,2022-03-23 19:25:00,171.535003,171.539993,171.089996,171.25,853536.0
1648063800,0,2022-03-23 19:30:00,171.240005,171.470001,171.130004,171.199996,677201.0
1648064100,0,2022-03-23 19:35:00,171.199996,171.339996,171.009994,171.009994,697907.0
1648064400,0,2022-03-23 19:40:00,171.018295,171.220001,170.725006,171.179992,1243213.0
1648064700,0,2022-03-23 19:45:00,171.179992,171.419998,171.065002,171.179992,1259517.0
1648065000,0,2022-03-23 19:50:00,171.190002,171.190002,170.529998,170.608505,2254123.0
1648065300,0,2022-03-23 19:55:00,170.61,170.75,170.100006,170.220001,3242440.0
1648128600,0,2022-03-24 13:30:00,171.059997,171.429992,170.720001,171.190002,4301099.0
1648128900,0,2022-03-24 13:35:00,171.190002,172.11,171.169998,172.050003,2149599.0
1648129200,0,2022-03-24 13:40:00,172.040695,172.350006,171.740005,171.869995,1797106.0
1648129500,0,2022-03-24 13:45:00,171.86,172.139999,171.565002,171.565002,1683928.0
1648129800,0,2022-03-24 13:50:00,171.565002,171.970001,171.320007,171.889999,1474942.0
1648130100,0,2022-03-24 13:55:00,171.880004,172.020004,170.86,170.899993,1386426.0
1648130400,0,2022-03-24 14:00:00,170.890106,171.61,170.880004,171.281005,1305482.0
1648130700,0,2022-03-24 14:05:00,171.289993,171.5,170.919998,171.229995,1108704.0
1648131000,0,2022-03-24 14:10:00,171.229995,171.25,170.699996,171.145294,1353176.0
1648131300,0,2022-03-24 14:15:00,171.149993,171.289993,170.429992,170.554992,1353028.0
1648131600,0,2022-03-24 14:20:00,170.550003,170.809997,170.330001,170.589996,848712.0
1648131900,0,2022-03-24 14:25:00,170.589996,170.804992,170.440002,170.470001,795628.0
1648132200,0,2022-03-24 14:30:00,170.440002,171.539993,170.210006,171.059997,1178573.0
1648132500,0,2022-03-24 14:35:00,171.050003,171.220001,170.740005,170.957901,778305.0
1648132800,0,2022-03-24 14:40:00,170.969894,171.199996,170.770004,171.164993,780606.0
1648133100,0,2022-03-24 14:45:00,171.160003,171.370101,170.979995,171.062606,700576.0
1648133400,0,2022-03-24 14:50:00,171.059997,171.074996,170.679992,170.919998,578932.0
1648133700,0,2022-03-24 14:55:00,170.914993,171.029006,170.61,170.759994,533322.0
1648134000,0,2022-03-24 15:00:00,170.75,171.330001,170.599899,171.009994,1070753.0
1648134300,0,2022-03-24 15:05:00,171.020004,171.268997,170.899993,171.151,736178.0
1648134600,0,2022-03-24 15:10:00,171.139999,171.410003,171.009994,171.320007,617049.0
1648134900,0,2022-03-24 15:15:00,171.320007,171.589996,171.160095,171.589904,708452.0
1648135200,0,2022-03-24 15:20:00,171.580001,171.654998,171.410003,171.600006,702771.0
1648135500,0,2022-03-24 15:25:00,171.595001,172.029998,171.570007,172.019897,1784321.0
1648135800,0,2022-03-24 15:30:00,172.014999,172.149993,171.820098,171.858993,1020278.0
1648136100,0,2022-03-24 15:35:00,171.854995,172.039993,171.770004,171.949996,755522.0
1648136400,0,2022-03-24 15:40:00,171.940002,172.270004,171.899002,172.210006,865354.0
1648136700,0,2022-03-24 15:45:00,172.199996,172.199996,171.889999,171.934997,621097.0
1648137000,0,2022-03-24 15:50:00,171.934997,171.979995,171.779998,171.868698,569137.0
1648137300,0,2022-03-24 15:55:00,171.869995,172.029907,171.820007,171.881103,489420.0
1648137600,0,2022-03-24 16:00:00,171.880004,171.910003,171.380004,171.559997,707225.0
1648137900,0,2022-03-24 16:05:00,171.559997,171.570007,171.434097,171.500305,420624.0
1648138200,0,2022-03-24 16:10:00,171.509994,171.559997,171.309997,171.524993,500216.0
1648138500,0,2022-03-24 16:15:00,171.529998,171.629806,171.270004,171.483001,450575.0
1648138800,0,2022-03-24 16:20:00,171.490005,171.639999,171.320007,171.321105,440803.0
1648139100,0,2022-03-24 16:25:00,171.324996,171.408493,171.044998,171.169998,760511.0
1648139400,0,2022-03-24 16:30:00,171.149993,171.279998,171.039993,171.104995,641132.0
1648139700,0,2022-03-24 16:35:00,171.080001,171.36,171.020004,171.270004,459618.0
1648140000,0,2022-03-24 16:40:00,171.279907,171.367996,171.145004,171.350006,414285.0
1648140300,0,2022-03-24 16:45:00,171.350006,171.350006,171.164794,171.205001,333290.0
1648140600,0,2022-03-24 16:50:00,171.220001,171.475006,171.179992,171.384994,406957.0
1648140900,0,2022-03-24 16:55:00,171.384994,171.440002,171.285003,171.350006,356756.0
1648141200,0,2022-03-24 17:00:00,171.345001,172.869995,171.279998,171.691802,4361716.0
1648141500,0,2022-03-24 17:05:00,171.695007,172.0,171.470001,171.539001,1134826.0
1648141800,0,2022-03-24 17:10:00,171.539993,171.949996,171.529998,171.869995,1131577.0
1648142100,0,2022-03-24 17:15:00,171.865005,172.220001,171.830001,172.175903,1062818.0
1648142400,0,2022-03-24 17:20:00,172.169998,172.210006,171.839996,171.929992,689323.0
1648142700,0,2022-03-24 17:25:00,171.929992,172.149993,171.884994,171.925003,588914.0
1648143000,0,2022-03-24 17:30:00,171.925003,172.019897,171.800003,171.945007,609644.0
1648143300,0,2022-03-24 17:35:00,171.942001,172.279998,171.86,172.259994,686152.0
1648143600,0,2022-03-24 17:40:00,172.270004,172.270004,172.059997,172.11,730017.0
1648143900,0,2022-03-24 17:45:00,172.100006,172.259002,172.020004,172.160003,511610.0
1648144200,0,2022-03-24 17:50:00,172.155502,172.270004,172.020004,172.154998,469118.0
1648144500,0,2022-03-24 17:55:00,172.160003,172.190002,172.039993,172.1557,423973.0
1648144800,0,2022-03-24 18:00:00,172.160003,172.520004,172.11,172.440704,872124.0
1648145100,0,2022-03-24 18:05:00,172.449707,172.449996,172.050003,172.089996,652132.0
1648145400,0,2022-03-24 18:10:00,172.089996,172.149993,171.800003,172.059997,839843.0
1648145700,0,2022-03-24 18:15:00,172.070007,172.199996,171.889999,171.960006,612931.0
1648146000,0,2022-03-24 18:20:00,171.950103,172.050003,171.850006,171.946502,578404.0
1648146300,0,2022-03-24 18:25:00,171.945007,172.210006,171.934997,172.188995,506883.0
1648146600,0,2022-03-24 18:30:00,172.185501,172.259994,172.029998,172.133193,568690.0
1648146900,0,2022-03-24 18:35:00,172.130004,172.240005,172.042297,172.225006,555320.0
1648147200,0,2022-03-24 18:40:00,172.220001,172.334793,172.179992,172.285003,702917.0
1648147500,0,2022-03-24 18:45:00,172.289993,172.309997,172.070007,172.270004,724769.0
1648147800,0,2022-03-24 18:50:00,172.264999,172.568099,172.25,172.479995,926592.0
1648148100,0,2022-03-24 18:55:00,172.479995,172.639999,172.399993,172.570007,836437.0
1648148400,0,2022-03-24 19:00:00,172.565002,172.630004,172.389999,172.544998,853176.0
1648148700,0,2022-03-24 19:05:00,172.544998,173.0,172.539993,172.979995,1296910.0
1648149000,0,2022-03-24 19:10:00,172.975006,173.089996,172.809997,172.925003,1351657.0
1648149300,0,2022-03-24 19:15:00,172.923904,173.179992,172.785003,172.923095,1063810.0
1648149600,0,2022-03-24 19:20:00,172.927505,173.264999,172.919998,173.255004,1120048.0
1648149900,0,2022-03-24 19:25:00,173.259994,173.419998,173.199996,173.239501,1379514.0
1648150200,0,2022-03-24 19:30:00,173.240005,173.389999,173.070007,173.241806,1128957.0
1648150500,0,2022-03-24 19:35:00,173.240997,173.369995,172.889999,172.970001,1018141.0
1648150800,0,2022-03-24 19:40:00,172.964996,173.247604,172.875,173.205001,1254669.0
1648151100,0,2022-03-24 19:45:00,173.210006,173.5,173.190002,173.475006,1684613.0
1648151400,0,2022-03-24 19:50:00,173.479995,173.800003,173.320007,173.649993,2779679.0
1648151700,0,2022-03-24 19:55:00,173.639999,174.139999,173.399993,174.100006,4546725.0
1648215000,0,2022-03-25 13:30:00,173.880004,174.11,173.434997,173.509002,4158754.0
1648215300,0,2022-03-25 13:35:00,173.490005,173.669998,173.029998,173.240097,1896154.0
1648215600,0,2022-03-25 13:40:00,173.240097,174.029907,173.220001,173.955398,1527738.0
1648215900,0,2022-03-25 13:45:00,173.949996,174.619995,173.75,174.386993,2158395.0
1648216200,0,2022-03-25 13:50:00,174.389999,174.649993,174.179992,174.460006,1351995.0
1648216500,0,2022-03-25 13:55:00,174.470001,174.479995,173.710006,173.800003,1285014.0
1648216800,0,2022-03-25 14:00:00,173.781005,173.975006,173.550003,173.830001,910408.0
1648217100,0,2022-03-25 14:05:00,173.824996,174.330001,173.710006,174.294204,1270761.0
1648217400,0,2022-03-25 14:10:00,174.294998,174.419998,173.970001,174.026992,1177423.0
1648217700,0,2022-03-25 14:15:00,174.020004,174.100006,173.729995,173.990005,1373140.0
1648218000,0,2022-03-25 14:20:00,174.0,174.729995,173.949996,174.600006,1427625.0
1648218300,0,2022-03-25 14:25:00,174.600006,174.699996,174.308105,174.414993,1179763.0
1648218600,0,2022-03-25 14:30:00,174.419998,174.649703,174.241592,174.612503,984458.0
1648218900,0,2022-03-25 14:35:00,174.619995,174.889999,174.611801,174.625,1268211.0
1648219200,0,2022-03-25 14:40:00,174.619995,175.259994,174.601593,175.050003,2280258.0
1648219500,0,2022-03-25 14:45:00,175.039993,175.279998,174.949996,174.990097,1198043.0
1648219800,0,2022-03-25 14:50:00,174.994995,175.070007,174.529998,174.570007,1099838.0
1648220100,0,2022-03-25 14:55:00,174.580001,174.669998,174.36,174.559997,819440.0
1648220400,0,2022-03-25 15:00:00,174.570007,174.658493,174.139999,174.350006,1135761.0
1648220700,0,2022-03-25 15:05:00,174.350006,174.580001,173.619995,173.619995,1271901.0
1648221000,0,2022-03-25 15:10:00,173.630004,173.705795,173.320098,173.365005,1221637.0
1648221300,0,2022-03-25 15:15:00,173.369995,173.723007,173.328201,173.449996,1032244.0
1648221600,0,2022-03-25 15:20:00,173.460006,173.509994,173.080001,173.080001,1602204.0
1648221900,0,2022-03-25 15:25:00,173.089996,173.339996,172.799697,173.204696,1262708.0
1648222200,0,2022-03-25 15:30:00,173.220001,173.470001,173.039993,173.225006,1210797.0
1648222500,0,2022-03-25 15:35:00,173.225006,173.36,172.990005,173.160003,829778.0
1648222800,0,2022-03-25 15:40:00,173.160003,173.600006,173.11,173.589996,764197.0
1648223100,0,2022-03-25 15:45:00,173.600006,173.600006,173.119995,173.205001,754964.0
1648223400,0,2022-03-25 15:50:00,173.205001,173.369995,173.100006,173.240005,461756.0
1648223700,0,2022-03-25 15:55:00,172.985,173.139999,172.75,173.080001,939114.0
1648224000,0,2022-03-25 16:00:00,173.098297,173.220001,172.899993,173.112396,565854.0
1648224300,0,2022-03-25 16:05:00,173.119995,173.449996,173.119796,173.339996,715805.0
1648224600,0,2022-03-25 16:10:00,173.330001,173.600006,173.300003,173.524993,839349.0
1648224900,0,2022-03-25 16:15:00,173.529998,173.707504,173.270004,173.705795,651993.0
1648225200,0,2022-03-25 16:20:00,173.710006,173.75,173.350006,173.445007,657161.0
1648225500,0,2022-03-25 16:25:00,173.460006,173.589904,173.190002,173.326202,604415.0
1648225800,0,2022-03-25 16:30:00,173.309997,173.365005,173.070007,173.241897,489053.0
1648226100,0,2022-03-25 16:35:00,173.244995,173.270004,172.845001,172.927505,598596.0
1648226400,0,2022-03-25 16:40:00,172.929992,173.129394,172.889999,173.020004,461946.0
1648226700,0,2022-03-25 16:45:00,173.029998,173.319793,172.940002,173.184997,611305.0
1648227000,0,2022-03-25 16:50:00,173.190002,173.479995,173.006805,173.028198,664645.0
1648227300,0,2022-03-25 16:55:00,173.020004,173.354995,172.889999,173.270004,603978.0
1648227600,0,2022-03-25 17:00:00,173.274993,173.320007,173.139999,173.220001,398493.0
1648227900,0,2022-03-25 17:05:00,173.219894,173.294998,173.104995,173.205001,353536.0
1648228200,0,2022-03-25 17:10:00,173.201004,173.225006,172.910003,173.115005,531162.0
1648228500,0,2022-03-25 17:15:00,173.119995,173.679992,173.119995,173.639999,799085.0
1648228800,0,2022-03-25 17:20:00,173.649993,173.764999,173.449996,173.580001,914631.0
1648229100,0,2022-03-25 17:25:00,173.589996,173.804992,173.560501,173.645004,638560.0
1648229400,0,2022-03-25 17:30:00,173.649993,173.809997,173.634597,173.804992,456208.0
1648229700,0,2022-03-25 17:35:00,173.809997,173.809997,173.639999,173.779998,395029.0
1648230000,0,2022-03-25 17:40:00,173.785003,173.800003,173.580001,173.770004,416175.0
1648230300,0,2022-03-25 17:45:00,173.789993,173.919998,173.669998,173.919998,468439.0
1648230600,0,2022-03-25 17:50:00,173.919998,174.11,173.899993,174.039993,731809.0
1648230900,0,2022-03-25 17:55:00,174.044998,174.329895,173.990005,174.289993,673860.0
1648231200,0,2022-03-25 18:00:00,174.289993,174.539993,174.169998,174.414993,757333.0
1648231500,0,2022-03-25 18:05:00,174.410003,174.554992,174.339996,174.440002,607678.0
1648231800,0,2022-03-25 18:10:00,174.449996,174.550003,174.289993,174.403701,538518.0
1648232100,0,2022-03-25 18:15:00,174.410003,174.514999,174.220001,174.229995,537065.0
1648232400,0,2022-03-25 18:20:00,174.229598,174.410003,174.223007,174.345001,415300.0
1648232700,0,2022-03-25 18:25:00,174.350006,174.509994,174.179992,174.453292,537511.0
1648233000,0,2022-03-25 18:30:00,174.449996,174.710006,174.449996,174.508605,722296.0
1648233300,0,2022-03-25 18:35:00,174.505004,174.619995,174.380004,174.559997,518210.0
1648233600,0,2022-03-25 18:40:00,174.554992,174.589996,174.345001,174.520401,405201.0
1648233900,0,2022-03-25 18:45:00,174.529998,174.639999,174.389999,174.449905,569886.0
1648234200,0,2022-03-25 18:50:00,174.449996,174.679992,174.419998,174.634994,471974.0
1648234500,0,2022-03-25 18:55:00,174.639999,174.779998,174.490005,174.714996,680962.0
1648234800,0,2022-03-25 19:00:00,174.714996,174.770004,174.089996,174.303405,1109500.0
1648235100,0,2022-03-25 19:05:00,174.304992,174.380004,173.949996,174.014999,830740.0
1648235400,0,2022-03-25 19:10:00,174.020004,174.264999,174.020004,174.220397,626528.0
1648235700,0,2022-03-25 19:15:00,174.225006,174.300003,173.880004,174.0,641689.0
1648236000,0,2022-03-25 19:20:00,174.020004,174.027496,173.395004,173.675003,969583.0
1648236300,0,2022-03-25 19:25:00,173.679992,173.744995,173.404998,173.426895,639294.0
1648236600,0,2022-03-25 19:30:00,173.419998,173.615005,173.330001,173.524993,754411.0
1648236900,0,2022-03-25 19:35:00,173.524993,173.809997,173.455001,173.589996,842640.0
1648237200,0,2022-03-25 19:40:00,173.589996,173.9281,173.5,173.759994,773587.0
1648237500,0,2022-03-25 19:45:00,173.764999,174.255004,173.764999,174.220001,1019680.0
1648237800,0,2022-03-25 19:50:00,174.220001,174.639999,174.210006,174.550003,1811259.0
1648238100,0,2022-03-25 19:55:00,174.559997,174.800003,174.419998,174.729995,2966335.0
1648474200,0,2022-03-28 13:30:00,172.169998,173.770004,172.0,173.570007,6858093.0
1648474500,0,2022-03-28 13:35:00,173.839996,174.389999,173.690002,174.369995,2194430.0
1648474800,0,2022-03-28 13:40:00,174.378906,174.649993,174.160003,174.320007,2168044.0
1648475100,0,2022-03-28 13:45:00,174.339904,174.75,173.86,173.949996,2248943.0
1648475400,0,2022-03-28 13:50:00,174.0,174.619995,173.990005,174.579895,1435964.0
1648475700,0,2022-03-28 13:55:00,174.589996,175.0,174.020004,174.481796,1969351.0
1648476000,0,2022-03-28 14:00:00,174.479995,174.539993,173.830001,174.149993,1500441.0
1648476300,0,2022-03-28 14:05:00,174.151596,174.330001,173.789993,174.244598,1590008.0
1648476600,0,2022-03-28 14:10:00,174.270004,174.380004,173.949996,173.990005,1147932.0
1648476900,0,2022-03-28 14:15:00,173.990005,174.039993,173.619995,173.985,1359511.0
1648477200,0,2022-03-28 14:20:00,173.990005,174.380004,173.639999,174.380004,1587505.0
1648477500,0,2022-03-28 14:25:00,174.380004,174.449996,173.889999,174.339996,1231455.0
1648477800,0,2022-03-28 14:30:00,174.345001,174.410003,173.979995,174.130004,919369.0
1648478100,0,2022-03-28 14:35:00,174.130996,174.264999,173.699996,174.125,1005987.0
1648478400,0,2022-03-28 14:40:00,174.119995,174.220001,173.979995,174.085006,799381.0
1648478700,0,2022-03-28 14:45:00,174.100006,174.479995,174.089996,174.36,1001878.0
1648479000,0,2022-03-28 14:50:00,174.369995,174.75,174.259994,174.714996,1090085.0
1648479300,0,2022-03-28 14:55:00,174.714797,175.0,174.669998,174.970001,1213387.0
1648479600,0,2022-03-28 15:00:00,174.960006,175.005004,174.231002,174.3665,1764649.0
1648479900,0,2022-03-28 15:05:00,174.379394,174.429992,174.179992,174.289993,873152.0
1648480200,0,2022-03-28 15:10:00,174.289993,174.639999,174.255004,174.563003,824873.0
1648480500,0,2022-03-28 15:15:00,174.565399,174.61,174.369995,174.574996,637055.0
1648480800,0,2022-03-28 15:20:00,174.580001,174.669998,174.274993,174.36,738751.0
1648481100,0,2022-03-28 15:25:00,174.369995,174.434997,174.110107,174.380004,709950.0
1648481400,0,2022-03-28 15:30:00,174.375,174.395004,173.830001,173.875,1081088.0
1648481700,0,2022-03-28 15:35:00,173.869995,173.869995,173.410003,173.6501,1057598.0
1648482000,0,2022-03-28 15:40:00,173.669998,173.75,173.389999,173.735,803854.0
1648482300,0,2022-03-28 15:45:00,173.735,173.75,173.149993,173.190002,898764.0
1648482600,0,2022-03-28 15:50:00,173.199996,173.330001,173.100006,173.309997,798260.0
1648482900,0,2022-03-28 15:55:00,173.304992,173.339996,173.115005,173.151199,686415.0
1648483200,0,2022-03-28 16:00:00,173.160003,173.639999,173.089996,173.600006,745651.0
1648483500,0,2022-03-28 16:05:00,173.619995,173.669998,173.339996,173.410003,645481.0
1648483800,0,2022-03-28 16:10:00,173.409103,173.410003,173.080001,173.274993,566600.0
1648484100,0,2022-03-28 16:15:00,173.270004,173.410003,173.080093,173.210006,648953.0
1648484400,0,2022-03-28 16:20:00,173.229003,173.470001,173.214996,173.399902,519854.0
1648484700,0,2022-03-28 16:25:00,173.410003,173.529998,173.289993,173.399993,527297.0
1648485000,0,2022-03-28 16:30:00,173.410003,173.705505,173.330001,173.600006,608074.0
1648485300,0,2022-03-28 16:35:00,173.619995,173.710006,173.520004,173.690002,481423.0
1648485600,0,2022-03-28 16:40:00,173.690002,173.809997,173.570007,173.75,487789.0
1648485900,0,2022-03-28 16:45:00,173.729995,173.770004,173.570007,173.729003,424634.0
1648486200,0,2022-03-28 16:50:00,173.720703,173.979995,173.690002,173.932998,561123.0
1648486500,0,2022-03-28 16:55:00,173.929992,174.089996,173.929992,174.039993,622512.0
1648486800,0,2022-03-28 17:00:00,174.050003,174.139801,173.910003,173.949996,455792.0
1648487100,0,2022-03-28 17:05:00,173.949996,174.130004,173.919998,173.949996,592033.0
1648487400,0,2022-03-28 17:10:00,173.949996,174.169998,173.940002,174.119995,455027.0
1648487700,0,2022-03-28 17:15:00,174.123703,174.25,174.080001,174.235,451487.0
1648488000,0,2022-03-28 17:20:00,174.235,174.460006,174.220001,174.454406,624465.0
1648488300,0,2022-03-28 17:25:00,174.460006,174.600006,174.369995,174.441802,695865.0
1648488600,0,2022-03-28 17:30:00,174.440002,174.529998,174.369995,174.494995,475521.0
1648488900,0,2022-03-28 17:35:00,174.5,174.580001,174.455001,174.521896,449049.0
1648489200,0,2022-03-28 17:40:00,174.529998,174.589996,174.429992,174.529998,513116.0
1648489500,0,2022-03-28 17:45:00,174.520004,174.600006,174.449996,174.535003,416193.0
1648489800,0,2022-03-28 17:50:00,174.535003,174.61,174.389999,174.429992,466929.0
1648490100,0,2022-03-28 17:55:00,174.434997,174.509994,174.150604,174.425003,907688.0
1648490400,0,2022-03-28 18:00:00,174.429992,174.619995,174.404998,174.425003,652626.0
1648490700,0,2022-03-28 18:05:00,174.414993,174.554992,174.331604,174.554992,632194.0
1648491000,0,2022-03-28 18:10:00,174.554702,174.774993,174.419998,174.574996,860406.0
1648491300,0,2022-03-28 18:15:00,174.570007,174.639404,174.470001,174.509902,466646.0
1648491600,0,2022-03-28 18:20:00,174.509994,174.714996,174.479995,174.692901,585414.0
1648491900,0,2022-03-28 18:25:00,174.699996,174.800003,174.639999,174.740097,752295.0
1648492200,0,2022-03-28 18:30:00,174.740005,174.789993,174.589996,174.600006,693037.0
1648492500,0,2022-03-28 18:35:00,174.61,174.695007,174.524993,174.660507,513004.0
1648492800,0,2022-03-28 18:40:00,174.660003,175.0,174.649902,174.772903,911408.0
1648493100,0,2022-03-28 18:45:00,174.770004,174.86,174.660003,174.779998,674520.0
1648493400,0,2022-03-28 18:50:00,174.770004,174.990005,174.770004,174.979995,748835.0
1648493700,0,2022-03-28 18:55:00,174.979995,175.059997,174.929992,175.044998,1450109.0
1648494000,0,2022-03-28 19:00:00,175.047103,175.11,174.759994,174.893005,939266.0
1648494300,0,2022-03-28 19:05:00,174.899993,174.949905,174.743896,174.895004,690634.0
1648494600,0,2022-03-28 19:10:00,174.889999,175.0,174.779998,174.964996,726791.0
1648494900,0,2022-03-28 19:15:00,174.970001,175.070007,174.934997,174.950195,1101187.0
1648495200,0,2022-03-28 19:20:00,174.960006,175.100006,174.929992,175.005004,988431.0
1648495500,0,2022-03-28 19:25:00,175.0,175.014999,174.863693,175.0,675698.0
1648495800,0,2022-03-28 19:30:00,175.0,175.169998,174.950103,175.164993,1534013.0
1648496100,0,2022-03-28 19:35:00,175.164993,175.199996,175.059997,175.169998,1337820.0
1648496400,0,2022-03-28 19:40:00,175.164993,175.166793,175.024993,175.050003,1630388.0
1648496700,0,2022-03-28 19:45:00,175.050003,175.179992,174.899993,175.169998,1642044.0
1648497000,0,2022-03-28 19:50:00,175.160003,175.309997,174.800003,175.239898,2694196.0
1648497300,0,2022-03-28 19:55:00,175.229995,175.729995,175.175399,175.595001,3899515.0
1648560600,0,2022-03-29 13:30:00,176.839996,177.520004,176.839996,177.369995,5881979.0
1648560900,0,2022-03-29 13:35:00,177.389999,177.550003,176.960006,177.179992,2417780.0
1648561200,0,2022-03-29 13:40:00,177.190002,177.449905,176.86,177.320007,1938181.0
1648561500,0,2022-03-29 13:45:00,177.330001,178.130004,177.324996,177.470001,3020267.0
1648561800,0,2022-03-29 13:50:00,177.475006,177.649993,176.899993,177.25,1844502.0
1648562100,0,2022-03-29 13:55:00,177.258895,177.740005,177.255294,177.585006,1394189.0
1648562400,0,2022-03-29 14:00:00,177.600006,178.0,177.199996,177.237503,1728504.0
1648562700,0,2022-03-29 14:05:00,177.235,177.690002,177.080001,177.369995,1596290.0
1648563000,0,2022-03-29 14:10:00,177.369995,177.710006,176.600006,176.835006,1954608.0
1648563300,0,2022-03-29 14:15:00,176.839996,177.199996,176.710006,177.079696,1339817.0
1648563600,0,2022-03-29 14:20:00,177.079895,177.270004,176.850006,177.014999,1187730.0
1648563900,0,2022-03-29 14:25:00,177.009994,177.389999,176.699996,177.381103,1331883.0
1648564200,0,2022-03-29 14:30:00,177.380004,177.442993,176.899993,177.050003,1145302.0
1648564500,0,2022-03-29 14:35:00,177.050003,177.130004,176.619995,176.690002,1117678.0
1648564800,0,2022-03-29 14:40:00,176.690002,176.899993,176.350006,176.720001,1207627.0
1648565100,0,2022-03-29 14:45:00,176.729995,176.940002,176.580001,176.6996,1204115.0
1648565400,0,2022-03-29 14:50:00,176.699996,177.289993,176.699996,177.214996,981871.0
1648565700,0,2022-03-29 14:55:00,177.211502,177.429992,177.119995,177.199996,918581.0
1648566000,0,2022-03-29 15:00:00,177.199996,177.449996,177.130004,177.190002,887067.0
1648566300,0,2022-03-29 15:05:00,177.184997,177.242294,177.005004,177.089996,610462.0
1648566600,0,2022-03-29 15:10:00,177.098999,177.380004,176.994995,177.175003,780997.0
1648566900,0,2022-03-29 15:15:00,177.179992,177.579895,177.080001,177.469894,939699.0
1648567200,0,2022-03-29 15:20:00,177.464996,177.619995,177.220001,177.479995,880625.0
1648567500,0,2022-03-29 15:25:00,177.479995,177.850006,177.479995,177.830001,927418.0
1648567800,0,2022-03-29 15:30:00,177.837997,177.889999,177.669998,177.720199,892010.0
1648568100,0,2022-03-29 15:35:00,177.720001,177.809997,177.660003,177.75,624554.0
1648568400,0,2022-03-29 15:40:00,177.75,177.759994,177.539993,177.740005,1921591.0
1648568700,0,2022-03-29 15:45:00,177.759902,177.820007,177.690002,177.820007,569578.0
1648569000,0,2022-03-29 15:50:00,177.815002,177.815002,177.631393,177.770095,408199.0
1648569300,0,2022-03-29 15:55:00,177.771102,177.774902,177.410003,177.479995,535734.0
1648569600,0,2022-03-29 16:00:00,177.488006,177.509994,177.139999,177.330001,681714.0
1648569900,0,2022-03-29 16:05:00,177.330001,177.432693,177.229995,177.320007,588661.0
1648570200,0,2022-03-29 16:10:00,177.330001,177.464996,177.259994,177.440002,463378.0
1648570500,0,2022-03-29 16:15:00,177.419998,177.445007,177.229995,177.399993,507315.0
1648570800,0,2022-03-29 16:20:00,177.406997,177.434997,177.11,177.259994,586729.0
1648571100,0,2022-03-29 16:25:00,177.270004,177.339096,177.089996,177.164993,556207.0
1648571400,0,2022-03-29 16:30:00,177.160003,177.209106,176.75,176.770004,887005.0
1648571700,0,2022-03-29 16:35:00,176.779998,177.028198,176.720001,176.979904,633394.0
1648572000,0,2022-03-29 16:40:00,176.975006,177.160003,176.86,177.160003,492786.0
1648572300,0,2022-03-29 16:45:00,177.169998,177.389999,177.160003,177.330001,774096.0
1648572600,0,2022-03-29 16:50:00,177.324401,177.384994,177.072402,177.089996,547440.0
1648572900,0,2022-03-29 16:55:00,177.095001,177.239898,177.074295,177.184997,1441899.0
1648573200,0,2022-03-29 17:00:00,177.184997,177.229995,176.955001,177.175003,618731.0
1648573500,0,2022-03-29 17:05:00,177.169998,177.220001,176.86,176.899993,623262.0
1648573800,0,2022-03-29 17:10:00,176.910003,177.179992,176.910003,177.074996,459245.0
1648574100,0,2022-03-29 17:15:00,177.074996,177.179992,177.059997,177.115005,438611.0
1648574400,0,2022-03-29 17:20:00,177.119995,177.125,176.809997,177.035003,478839.0
1648574700,0,2022-03-29 17:25:00,177.029998,177.220001,176.970001,177.095001,566142.0
1648575000,0,2022-03-29 17:30:00,177.100006,177.210006,177.020004,177.110107,464046.0
1648575300,0,2022-03-29 17:35:00,177.119995,177.309997,177.111495,177.304992,551153.0
1648575600,0,2022-03-29 17:40:00,177.304992,177.564102,177.304992,177.520004,770605.0
1648575900,0,2022-03-29 17:45:00,177.520004,177.929992,177.380004,177.86,1073896.0
1648576200,0,2022-03-29 17:50:00,177.855499,178.050003,177.75,178.024993,1014392.0
1648576500,0,2022-03-29 17:55:00,178.024993,178.095001,177.940002,178.085006,680891.0
1648576800,0,2022-03-29 18:00:00,178.080001,178.080001,177.729995,177.809997,760685.0
1648577100,0,2022-03-29 18:05:00,177.820007,177.889999,177.634994,177.809997,738720.0
1648577400,0,2022-03-29 18:10:00,177.809997,177.899993,177.759994,177.789993,618290.0
1648577700,0,2022-03-29 18:15:00,177.786895,177.809906,177.539993,177.619995,624597.0
1648578000,0,2022-03-29 18:20:00,177.619995,177.779998,177.479995,177.735,614303.0
1648578300,0,2022-03-29 18:25:00,177.735,177.880004,177.690002,177.850006,522543.0
1648578600,0,2022-03-29 18:30:00,177.839996,177.940002,177.759994,177.919998,629835.0
1648578900,0,2022-03-29 18:35:00,177.919906,178.089996,177.914993,178.005004,832804.0
1648579200,0,2022-03-29 18:40:00,178.0,178.130004,177.940002,178.089996,721426.0
1648579500,0,2022-03-29 18:45:00,178.091598,178.270004,178.0,178.184005,1029367.0
1648579800,0,2022-03-29 18:50:00,178.179992,178.369995,178.145004,178.261596,877792.0
1648580100,0,2022-03-29 18:55:00,178.270492,178.389999,178.179992,178.339996,930900.0
1648580400,0,2022-03-29 19:00:00,178.340103,178.630004,178.279998,178.619995,1357375.0
1648580700,0,2022-03-29 19:05:00,178.619995,178.880004,178.539993,178.785003,1474294.0
1648581000,0,2022-03-29 19:10:00,178.785003,178.899993,178.649993,178.731704,1300565.0
1648581300,0,2022-03-29 19:15:00,178.740005,178.940002,178.720001,178.929992,976817.0
1648581600,0,2022-03-29 19:20:00,178.929992,178.960006,178.809997,178.880004,1030000.0
1648581900,0,2022-03-29 19:25:00,178.875,178.899993,178.619995,178.779998,1218210.0
1648582200,0,2022-03-29 19:30:00,178.785003,178.960006,178.559997,178.949996,1273044.0
1648582500,0,2022-03-29 19:35:00,178.940002,178.960006,178.559997,178.589996,1069168.0
1648582800,0,2022-03-29 19:40:00,178.589202,178.779998,178.410003,178.772796,1264333.0
1648583100,0,2022-03-29 19:45:00,178.770004,178.990005,178.570007,178.576004,1552687.0
1648583400,0,2022-03-29 19:50:00,178.580001,178.839996,178.410003,178.830001,1992540.0
1648583700,0,2022-03-29 19:55:00,178.830001,179.009994,178.690002,178.990005,3683042.0
1648647000,0,2022-03-30 13:30:00,178.550003,179.61,178.199996,179.570007,6747134.0
1648647300,0,2022-03-30 13:35:00,179.570007,179.598693,178.509994,178.740005,2400266.0
1648647600,0,2022-03-30 13:40:00,178.740005,178.960006,178.639999,178.729995,1519930.0
1648647900,0,2022-03-30 13:45:00,178.729995,179.119995,178.509994,178.970001,1936003.0
1648648200,0,2022-03-30 13:50:00,178.975006,179.029998,178.339996,178.3703,1619450.0
1648648500,0,2022-03-30 13:55:00,178.369995,178.779998,178.270004,178.740005,1559547.0
1648648800,0,2022-03-30 14:00:00,178.75,178.940002,178.559997,178.820007,1877618.0
1648649100,0,2022-03-30 14:05:00,178.824996,178.990005,178.529998,178.618499,1097743.0
1648649400,0,2022-03-30 14:10:00,178.615005,179.449996,178.61,179.410202,1760688.0
1648649700,0,2022-03-30 14:15:00,179.419998,179.5298,179.020004,179.119903,1436526.0
1648650000,0,2022-03-30 14:20:00,179.115005,179.365005,178.934997,179.259994,1428919.0
1648650300,0,2022-03-30 14:25:00,179.270004,179.399795,178.820007,178.904998,1180380.0
1648650600,0,2022-03-30 14:30:00,178.908096,178.975006,178.61,178.729003,911099.0
1648650900,0,2022-03-30 14:35:00,178.729995,179.024993,178.660003,178.931396,896263.0
1648651200,0,2022-03-30 14:40:00,178.934204,178.960006,178.389999,178.684997,828718.0
1648651500,0,2022-03-30 14:45:00,178.679992,178.835006,178.509994,178.514999,789912.0
1648651800,0,2022-03-30 14:50:00,178.514999,178.649993,178.149993,178.160003,886934.0
1648652100,0,2022-03-30 14:55:00,177.990005,178.020004,177.839996,177.912796,1257842.0
1648652400,0,2022-03-30 15:00:00,177.919998,178.009994,177.660003,177.735,1047936.0
1648652700,0,2022-03-30 15:05:00,177.740005,177.770004,177.550003,177.649093,878753.0
1648653000,0,2022-03-30 15:10:00,177.645004,177.830001,177.468597,177.595001,1386781.0
1648653300,0,2022-03-30 15:15:00,177.595001,177.990005,177.559997,177.949996,1080436.0
1648653600,0,2022-03-30 15:20:00,177.949996,177.979995,177.740005,177.824493,693435.0
1648653900,0,2022-03-30 15:25:00,177.820007,177.839996,177.511001,177.649993,739606.0
1648654200,0,2022-03-30 15:30:00,177.649993,178.050003,177.630004,178.050003,683909.0
1648654500,0,2022-03-30 15:35:00,178.050003,178.179992,177.919998,177.964996,861274.0
1648654800,0,2022-03-30 15:40:00,177.970001,177.979995,177.61,177.720001,929573.0
1648655100,0,2022-03-30 15:45:00,177.725006,177.934997,177.671493,177.794998,614023.0
1648655400,0,2022-03-30 15:50:00,177.809997,177.809997,177.559997,177.690002,799675.0
1648655700,0,2022-03-30 15:55:00,177.699996,177.850006,177.580001,177.800003,594324.0
1648656000,0,2022-03-30 16:00:00,177.789993,178.059997,177.700103,177.929992,841196.0
1648656300,0,2022-03-30 16:05:00,177.929992,177.934997,177.600006,177.735,810711.0
1648656600,0,2022-03-30 16:10:00,177.729995,177.847503,177.5,177.75,818747.0
1648656900,0,2022-03-30 16:15:00,177.744995,177.889999,177.710998,177.779907,510281.0
1648657200,0,2022-03-30 16:20:00,177.779998,177.839996,177.61,177.735,540489.0
1648657500,0,2022-03-30 16:25:00,177.729995,177.854995,177.659896,177.761199,528426.0
1648657800,0,2022-03-30 16:30:00,177.770004,177.830001,177.660003,177.822799,400734.0
1648658100,0,2022-03-30 16:35:00,177.822799,178.1501,177.820007,178.145004,777767.0
1648658400,0,2022-03-30 16:40:00,178.149902,178.340103,178.100097,178.324996,575404.0
1648658700,0,2022-03-30 16:45:00,178.324996,178.339996,178.179992,178.199996,658864.0
1648659000,0,2022-03-30 16:50:00,178.190002,178.36,178.119995,178.250106,643698.0
1648659300,0,2022-03-30 16:55:00,178.259994,178.470001,178.240005,178.395004,497158.0
1648659600,0,2022-03-30 17:00:00,178.389999,178.445007,178.240005,178.3078,493584.0
1648659900,0,2022-03-30 17:05:00,178.309997,178.345001,178.160003,178.195007,478288.0
1648660200,0,2022-03-30 17:10:00,178.199996,178.4272,178.179992,178.4272,546477.0
1648660500,0,2022-03-30 17:15:00,178.419998,178.460006,178.244995,178.330001,584396.0
1648660800,0,2022-03-30 17:20:00,178.330001,178.339996,178.050003,178.294998,805169.0
1648661100,0,2022-03-30 17:25:00,178.294998,178.295303,178.160095,178.199996,1392813.0
1648661400,0,2022-03-30 17:30:00,178.199996,178.320007,178.164993,178.208999,436745.0
1648661700,0,2022-03-30 17:35:00,178.210006,179.350006,178.142395,178.518997,2047167.0
1648662000,0,2022-03-30 17:40:00,178.520004,178.649993,178.270004,178.369995,2384274.0
1648662300,0,2022-03-30 17:45:00,178.36,178.410003,178.070007,178.380004,909507.0
1648662600,0,2022-03-30 17:50:00,178.375,178.570007,178.229995,178.339996,601804.0
1648662900,0,2022-03-30 17:55:00,178.330093,178.36,178.059997,178.149993,738674.0
1648663200,0,2022-03-30 18:00:00,178.149993,178.479995,178.110794,178.320007,638715.0
1648663500,0,2022-03-30 18:05:00,178.320007,178.36,178.174606,178.309997,441537.0
1648663800,0,2022-03-30 18:10:00,178.289993,178.399993,178.195007,178.369995,496922.0
1648664100,0,2022-03-30 18:15:00,178.380004,178.380004,178.009994,178.134994,615004.0
1648664400,0,2022-03-30 18:20:00,178.139999,178.190002,178.050003,178.160003,351935.0
1648664700,0,2022-03-30 18:25:00,178.169998,178.289993,177.949996,178.009994,617352.0
1648665000,0,2022-03-30 18:30:00,178.0,178.199996,177.970001,178.130004,419449.0
1648665300,0,2022-03-30 18:35:00,178.134201,178.320007,178.130004,178.199996,560552.0
1648665600,0,2022-03-30 18:40:00,178.210006,178.220001,177.850097,177.884994,632382.0
1648665900,0,2022-03-30 18:45:00,177.884994,177.919998,177.759994,177.880004,569049.0
1648666200,0,2022-03-30 18:50:00,177.880004,177.884994,177.699996,177.8311,498963.0
1648666500,0,2022-03-30 18:55:00,177.835006,177.990005,177.619995,177.669998,567541.0
1648666800,0,2022-03-30 19:00:00,177.664993,177.710006,177.509994,177.539993,651980.0
1648667100,0,2022-03-30 19:05:00,177.539993,177.630004,177.399993,177.429992,708175.0
1648667400,0,2022-03-30 19:10:00,177.419998,177.460006,177.190002,177.385498,987574.0
1648667700,0,2022-03-30 19:15:00,177.382705,177.419998,176.990005,177.11,1133329.0
1648668000,0,2022-03-30 19:20:00,177.11,177.11,176.699996,176.874099,1092907.0
1648668300,0,2022-03-30 19:25:00,176.880004,177.220001,176.809997,177.192504,1075802.0
1648668600,0,2022-03-30 19:30:00,177.190002,177.490005,177.139999,177.315002,1314319.0
1648668900,0,2022-03-30 19:35:00,177.309997,177.544998,177.100006,177.106201,1185290.0
1648669200,0,2022-03-30 19:40:00,177.100006,177.309997,176.969894,177.083496,1047538.0
1648669500,0,2022-03-30 19:45:00,177.089996,177.589996,177.074996,177.410003,1273237.0
1648669800,0,2022-03-30 19:50:00,177.410003,177.440002,176.960006,176.960006,1754585.0
1648670100,0,2022-03-30 19:55:00,176.979995,177.789993,176.979995,177.789993,2871853.0
1648733400,0,2022-03-31 13:30:00,177.839996,178.029998,177.039993,177.079895,3566806.0
1648733700,0,2022-03-31 13:35:00,177.080001,177.149993,176.619995,176.669998,1808826.0
1648734000,0,2022-03-31 13:40:00,176.679992,176.690002,175.889999,176.220001,1906442.0
1648734300,0,2022-03-31 13:45:00,176.229995,176.240005,175.611892,175.820007,2228717.0
1648734600,0,2022-03-31 13:50:00,175.8255,176.154998,175.770004,176.024993,1583796.0
1648734900,0,2022-03-31 13:55:00,176.009994,176.36,175.770004,176.240005,1601319.0
1648735200,0,2022-03-31 14:00:00,176.240005,176.240005,175.529006,175.679992,1455772.0
1648735500,0,2022-03-31 14:05:00,175.679992,176.100006,175.679992,176.080001,1072926.0
1648735800,0,2022-03-31 14:10:00,176.089996,176.320007,175.869995,176.190002,1249261.0
1648736100,0,2022-03-31 14:15:00,176.179992,176.526504,176.070205,176.406402,1097881.0
1648736400,0,2022-03-31 14:20:00,176.404998,176.529998,176.130004,176.294998,931203.0
1648736700,0,2022-03-31 14:25:00,176.289993,176.289993,176.050003,176.225906,734527.0
1648737000,0,2022-03-31 14:30:00,176.225006,176.804992,176.179992,176.729904,1148083.0
1648737300,0,2022-03-31 14:35:00,176.720001,176.929992,176.580001,176.645004,939528.0
1648737600,0,2022-03-31 14:40:00,176.639999,176.970001,176.570007,176.940002,758127.0
1648737900,0,2022-03-31 14:45:00,176.940002,177.149993,176.839996,176.990005,1178614.0
1648738200,0,2022-03-31 14:50:00,176.979995,177.039993,176.779998,176.835006,729961.0
1648738500,0,2022-03-31 14:55:00,176.839996,177.169998,176.830001,176.940002,868251.0
1648738800,0,2022-03-31 15:00:00,176.949996,176.964996,176.639999,176.839996,765271.0
1648739100,0,2022-03-31 15:05:00,176.839996,176.979995,176.589996,176.759994,617182.0
1648739400,0,2022-03-31 15:10:00,176.779998,176.779998,176.529998,176.600006,540618.0
1648739700,0,2022-03-31 15:15:00,176.455001,176.570007,176.380004,176.440002,708979.0
1648740000,0,2022-03-31 15:20:00,176.438995,176.809906,176.380004,176.580001,727682.0
1648740300,0,2022-03-31 15:25:00,176.589996,176.589996,176.350097,176.470001,525201.0
1648740600,0,2022-03-31 15:30:00,176.464996,176.570007,176.380004,176.5,483215.0
1648740900,0,2022-03-31 15:35:00,176.494995,176.775207,176.419998,176.699996,591500.0
1648741200,0,2022-03-31 15:40:00,176.710006,177.11,176.690002,176.8208,729751.0
1648741500,0,2022-03-31 15:45:00,176.820007,176.869995,176.660003,176.850006,538880.0
1648741800,0,2022-03-31 15:50:00,176.839996,176.929992,176.770004,176.884994,441053.0
1648742100,0,2022-03-31 15:55:00,176.880004,177.100006,176.8255,177.089996,515506.0
1648742400,0,2022-03-31 16:00:00,177.095001,177.25,176.800003,176.960006,715325.0
1648742700,0,2022-03-31 16:05:00,176.964996,177.100006,176.880004,176.975006,461219.0
1648743000,0,2022-03-31 16:10:00,176.964904,177.080001,176.86,176.880004,503357.0
1648743300,0,2022-03-31 16:15:00,176.884994,177.029998,176.800003,176.801498,442084.0
1648743600,0,2022-03-31 16:20:00,176.804992,176.839996,176.539993,176.539993,554989.0
1648743900,0,2022-03-31 16:25:00,176.539993,176.778701,176.529296,176.740005,472241.0
1648744200,0,2022-03-31 16:30:00,176.748306,176.850006,176.509994,176.520004,515372.0
1648744500,0,2022-03-31 16:35:00,176.509994,176.615005,176.449996,176.559997,493099.0
1648744800,0,2022-03-31 16:40:00,176.550003,176.740005,176.520004,176.699996,471412.0
1648745100,0,2022-03-31 16:45:00,176.710006,176.770004,176.630004,176.714996,365592.0
1648745400,0,2022-03-31 16:50:00,176.710006,176.755004,176.580001,176.660003,352389.0
1648745700,0,2022-03-31 16:55:00,176.660995,176.690002,176.479995,176.539993,369959.0
1648746000,0,2022-03-31 17:00:00,176.521606,176.720001,176.460098,176.625,433837.0
1648746300,0,2022-03-31 17:05:00,176.619995,176.740005,176.449996,176.464996,482244.0
1648746600,0,2022-03-31 17:10:00,176.449996,176.479995,176.164993,176.240005,667116.0
1648746900,0,2022-03-31 17:15:00,176.239898,176.529998,176.139999,176.464401,600962.0
1648747200,0,2022-03-31 17:20:00,176.460006,176.479995,176.320007,176.365005,364844.0
1648747500,0,2022-03-31 17:25:00,176.350006,176.649993,176.320007,176.61,621879.0
1648747800,0,2022-03-31 17:30:00,176.607894,176.779998,176.554992,176.675003,564769.0
1648748100,0,2022-03-31 17:35:00,176.675003,176.675094,176.339996,176.395004,434396.0
1648748400,0,2022-03-31 17:40:00,176.399993,176.485,176.339996,176.429992,470016.0
1648748700,0,2022-03-31 17:45:00,176.422607,176.600006,176.410003,176.600006,360944.0
1648749000,0,2022-03-31 17:50:00,176.605499,176.990005,176.601303,176.824096,677013.0
1648749300,0,2022-03-31 17:55:00,176.815002,176.839996,176.600006,176.628997,481856.0
1648749600,0,2022-03-31 18:00:00,176.625,176.660003,176.410003,176.449996,794870.0
1648749900,0,2022-03-31 18:05:00,176.460006,176.559997,176.259994,176.373001,789519.0
1648750200,0,2022-03-31 18:10:00,176.369995,176.5,176.270004,176.369705,761876.0
1648750500,0,2022-03-31 18:15:00,176.369995,176.440002,176.229995,176.320007,504494.0
1648750800,0,2022-03-31 18:20:00,176.309997,176.445007,176.2807,176.421295,471565.0
1648751100,0,2022-03-31 18:25:00,176.429992,176.479995,176.240005,176.425003,483534.0
1648751400,0,2022-03-31 18:30:00,176.425003,176.460006,176.315002,176.330001,362433.0
1648751700,0,2022-03-31 18:35:00,176.330001,176.699905,176.320007,176.656097,634226.0
1648752000,0,2022-03-31 18:40:00,176.660003,176.690002,176.365005,176.449996,585139.0
1648752300,0,2022-03-31 18:45:00,176.449996,176.580001,176.36,176.440002,806332.0
1648752600,0,2022-03-31 18:50:00,176.445007,176.61,176.399993,176.570007,397547.0
1648752900,0,2022-03-31 18:55:00,176.559997,176.919998,176.529998,176.904998,699197.0
1648753200,0,2022-03-31 19:00:00,176.904998,177.240005,176.889999,177.054992,1141246.0
1648753500,0,2022-03-31 19:05:00,177.054992,177.235,176.985,177.184997,875053.0
1648753800,0,2022-03-31 19:10:00,177.177001,177.240005,176.770004,176.889999,860461.0
1648754100,0,2022-03-31 19:15:00,176.880004,176.880004,176.630493,176.664993,647512.0
1648754400,0,2022-03-31 19:20:00,176.664993,176.664993,176.350006,176.462997,813079.0
1648754700,0,2022-03-31 19:25:00,176.464996,176.539993,176.36,176.464996,814682.0
1648755000,0,2022-03-31 19:30:00,176.460006,176.479995,176.130004,176.205001,1385376.0
1648755300,0,2022-03-31 19:35:00,176.205001,176.479995,176.11,176.279998,1111556.0
1648755600,0,2022-03-31 19:40:00,176.279998,176.339996,175.949996,175.970001,1240391.0
1648755900,0,2022-03-31 19:45:00,175.964996,176.369995,175.949996,176.080001,1344562.0
1648756200,0,2022-03-31 19:50:00,176.070007,176.149993,174.419998,174.809997,5799382.0
1648756500,0,2022-03-31 19:55:00,174.839996,175.649993,174.399993,174.679992,10056752.0
1648819800,0,2022-04-01 13:30:00,174.029998,174.880004,173.220001,174.139999,4975430.0
1648820100,0,2022-04-01 13:35:00,174.121902,174.190002,173.669998,173.684997,1612493.0
1648820400,0,2022-04-01 13:40:00,173.679992,174.169998,173.589996,174.009994,1426765.0
1648820700,0,2022-04-01 13:45:00,173.979995,174.089996,173.679992,173.740005,1333389.0
1648821000,0,2022-04-01 13:50:00,173.729995,173.869995,172.86,173.0401,2014426.0
1648821300,0,2022-04-01 13:55:00,173.059997,173.111999,172.600006,172.839996,1585787.0
1648821600,0,2022-04-01 14:00:00,172.830001,173.249893,172.509994,173.070007,1744758.0
1648821900,0,2022-04-01 14:05:00,173.070007,173.854995,173.0,173.520004,1441573.0
1648822200,0,2022-04-01 14:10:00,173.5,174.169998,173.470001,174.104995,1018489.0
1648822500,0,2022-04-01 14:15:00,174.111099,174.119995,173.490005,173.529098,1074959.0
1648822800,0,2022-04-01 14:20:00,173.529998,173.690002,173.070007,173.270004,900520.0
1648823100,0,2022-04-01 14:25:00,173.279998,173.3376,172.979995,173.25,852913.0
1648823400,0,2022-04-01 14:30:00,173.25,173.455001,173.0,173.36,998995.0
1648823700,0,2022-04-01 14:35:00,173.369995,173.820007,173.369995,173.585006,794804.0
1648824000,0,2022-04-01 14:40:00,173.580001,173.899993,173.279998,173.820007,789453.0
1648824300,0,2022-04-01 14:45:00,173.830001,173.940002,173.690002,173.774993,675576.0
1648824600,0,2022-04-01 14:50:00,173.779998,173.899993,173.699996,173.789993,609413.0
1648824900,0,2022-04-01 14:55:00,173.785003,174.020004,173.720001,173.899993,758322.0
1648825200,0,2022-04-01 15:00:00,173.899993,174.019897,173.649993,173.854995,793279.0
1648825500,0,2022-04-01 15:05:00,173.830001,173.869995,173.580001,173.839996,725158.0
1648825800,0,2022-04-01 15:10:00,173.830001,173.830001,173.25,173.285003,588979.0
1648826100,0,2022-04-01 15:15:00,173.285003,173.320007,173.035003,173.074996,607698.0
1648826400,0,2022-04-01 15:20:00,173.080001,173.289993,172.960006,173.020004,831333.0
1648826700,0,2022-04-01 15:25:00,173.020004,173.050003,172.764999,172.925003,629818.0
1648827000,0,2022-04-01 15:30:00,172.920593,172.937896,172.669998,172.699493,684740.0
1648827300,0,2022-04-01 15:35:00,172.695007,172.695007,172.179992,172.414993,1070237.0
1648827600,0,2022-04-01 15:40:00,172.410003,172.529998,172.289993,172.300003,793206.0
1648827900,0,2022-04-01 15:45:00,172.291305,172.539993,172.199996,172.369995,763686.0
1648828200,0,2022-04-01 15:50:00,172.350006,172.470001,172.25,172.365005,652443.0
1648828500,0,2022-04-01 15:55:00,172.36,172.36,171.940002,172.199996,1008917.0
1648828800,0,2022-04-01 16:00:00,172.190002,172.2686,172.11,172.154998,594184.0
1648829100,0,2022-04-01 16:05:00,172.149993,172.5,172.070007,172.460693,638800.0
1648829400,0,2022-04-01 16:10:00,172.460006,172.519699,172.229995,172.479995,571501.0
1648829700,0,2022-04-01 16:15:00,172.479995,172.566101,172.324996,172.350006,513727.0
1648830000,0,2022-04-01 16:20:00,172.350006,172.695007,172.309997,172.690093,584652.0
1648830300,0,2022-04-01 16:25:00,172.695007,172.880004,172.570205,172.850006,536565.0
1648830600,0,2022-04-01 16:30:00,172.839996,172.839996,172.389999,172.479995,542204.0
1648830900,0,2022-04-01 16:35:00,172.470001,172.570007,172.320007,172.485,496504.0
1648831200,0,2022-04-01 16:40:00,172.470001,172.589996,172.412094,172.580001,391604.0
1648831500,0,2022-04-01 16:45:00,172.580001,172.61,172.36,172.61,446198.0
1648831800,0,2022-04-01 16:50:00,172.604995,172.630004,172.399993,172.5354,346593.0
1648832100,0,2022-04-01 16:55:00,172.530105,172.645004,172.270004,172.272094,610313.0
1648832400,0,2022-04-01 17:00:00,172.270004,172.429992,172.160003,172.316802,591120.0
1648832700,0,2022-04-01 17:05:00,172.320007,172.520004,172.270095,172.274993,612080.0
1648833000,0,2022-04-01 17:10:00,172.279998,172.291,172.11,172.208404,436625.0
1648833300,0,2022-04-01 17:15:00,172.199996,172.339996,172.120407,172.285003,445244.0
1648833600,0,2022-04-01 17:20:00,172.279998,172.520004,172.100006,172.434997,522779.0
1648833900,0,2022-04-01 17:25:00,172.434204,172.479995,172.300003,172.335006,397873.0
1648834200,0,2022-04-01 17:30:00,172.335006,172.449996,172.199996,172.205001,463239.0
1648834500,0,2022-04-01 17:35:00,172.199996,172.669998,172.199996,172.578796,517256.0
1648834800,0,2022-04-01 17:40:00,172.574996,172.800003,172.490005,172.660003,493410.0
1648835100,0,2022-04-01 17:45:00,172.660003,172.669998,172.455001,172.544998,431960.0
1648835400,0,2022-04-01 17:50:00,172.539993,172.539993,172.380004,172.440002,411608.0
1648835700,0,2022-04-01 17:55:00,172.440002,172.61,172.399993,172.539901,371700.0
1648836000,0,2022-04-01 18:00:00,172.529998,173.020004,172.460006,172.985397,702251.0
1648836300,0,2022-04-01 18:05:00,172.990005,173.404998,172.990005,173.035003,1012929.0
1648836600,0,2022-04-01 18:10:00,173.029998,173.104995,172.910003,173.099197,447990.0
1648836900,0,2022-04-01 18:15:00,173.099899,173.264999,173.050003,173.059997,558285.0
1648837200,0,2022-04-01 18:20:00,173.050003,173.325897,172.990005,173.103698,580445.0
1648837500,0,2022-04-01 18:25:00,173.104995,173.369995,173.029998,173.354995,681446.0
1648837800,0,2022-04-01 18:30:00,173.350006,173.570007,173.330001,173.544998,815352.0
1648838100,0,2022-04-01 18:35:00,173.544998,173.639999,173.264999,173.327697,681304.0
1648838400,0,2022-04-01 18:40:00,173.329895,173.699996,173.320907,173.595001,590993.0
1648838700,0,2022-04-01 18:45:00,173.5941,173.740005,173.479995,173.531097,455615.0
1648839000,0,2022-04-01 18:50:00,173.539993,173.580001,173.330001,173.354995,449592.0
1648839300,0,2022-04-01 18:55:00,173.350006,173.470001,173.160003,173.199996,1122343.0
1648839600,0,2022-04-01 19:00:00,173.199996,173.555404,173.139999,173.425003,678265.0
1648839900,0,2022-04-01 19:05:00,173.419998,173.546997,173.244995,173.289993,617543.0
1648840200,0,2022-04-01 19:10:00,173.285003,173.399993,173.080001,173.300003,659469.0
1648840500,0,2022-04-01 19:15:00,173.304992,173.460006,173.0,173.0,707500.0
1648840800,0,2022-04-01 19:20:00,173.0,173.139999,172.880004,173.020004,692811.0
1648841100,0,2022-04-01 19:25:00,173.024993,173.130004,172.923004,173.035003,522024.0
1648841400,0,2022-04-01 19:30:00,173.031097,173.130004,172.770004,172.859893,789572.0
1648841700,0,2022-04-01 19:35:00,172.86,173.039993,172.791,172.979995,821288.0
1648842000,0,2022-04-01 19:40:00,172.979995,173.199996,172.809997,172.889999,1124481.0
1648842300,0,2022-04-01 19:45:00,172.880004,173.080001,172.770004,173.065002,1013629.0
1648842600,0,2022-04-01 19:50:00,173.059997,174.490005,173.059997,174.279998,2664724.0
1648842900,0,2022-04-01 19:55:00,174.270004,174.645004,174.059997,174.259994,3764389.0
1649079000,0,2022-04-04 13:30:00,174.554992,176.100402,174.479995,176.059997,3642066.0
1649079300,0,2022-04-04 13:35:00,176.050003,176.509994,175.729995,176.315002,2012909.0
1649079600,0,2022-04-04 13:40:00,176.320007,176.679992,176.320007,176.399993,1634880.0
1649079900,0,2022-04-04 13:45:00,176.470001,176.880004,176.350006,176.700103,1557810.0
1649080200,0,2022-04-04 13:50:00,176.699996,177.849899,176.699996,177.809997,2398276.0
1649080500,0,2022-04-04 13:55:00,177.815002,177.949996,177.419998,177.780105,2264043.0
1649080800,0,2022-04-04 14:00:00,177.789993,178.210006,177.61,177.934997,1991958.0
1649081100,0,2022-04-04 14:05:00,177.940002,178.139999,177.660003,177.770004,1475809.0
1649081400,0,2022-04-04 14:10:00,177.789993,177.929992,177.479995,177.634994,1448183.0
1649081700,0,2022-04-04 14:15:00,177.630004,177.809997,177.229995,177.277893,1363702.0
1649082000,0,2022-04-04 14:20:00,177.279998,177.36,176.979995,177.309997,1262629.0
1649082300,0,2022-04-04 14:25:00,177.309997,177.380004,177.070007,177.36,1046625.0
1649082600,0,2022-04-04 14:30:00,177.36,177.399902,177.009994,177.095001,1064670.0
1649082900,0,2022-04-04 14:35:00,177.090103,177.409896,176.850006,177.139999,1412361.0
1649083200,0,2022-04-04 14:40:00,177.130004,177.139999,176.729995,176.950897,1031160.0
1649083500,0,2022-04-04 14:45:00,176.970001,177.240005,176.729995,177.119995,843634.0
1649083800,0,2022-04-04 14:50:00,177.112792,177.429992,177.089996,177.184997,871484.0
1649084100,0,2022-04-04 14:55:00,177.184997,177.419998,177.059997,177.350006,696644.0
1649084400,0,2022-04-04 15:00:00,177.36,177.729995,177.289993,177.679992,850891.0
1649084700,0,2022-04-04 15:05:00,177.679992,177.729995,177.589996,177.729995,620458.0
1649085000,0,2022-04-04 15:10:00,177.729995,177.839996,177.559997,177.649993,827353.0
1649085300,0,2022-04-04 15:15:00,177.645004,177.679992,177.449996,177.539993,565143.0
1649085600,0,2022-04-04 15:20:00,177.539993,177.668594,177.520004,177.595001,777087.0
1649085900,0,2022-04-04 15:25:00,177.600006,177.699996,177.520004,177.645004,498487.0
1649086200,0,2022-04-04 15:30:00,177.649993,177.705001,177.350006,177.429992,530118.0
1649086500,0,2022-04-04 15:35:00,177.425003,177.449996,177.160003,177.3096,527436.0
1649086800,0,2022-04-04 15:40:00,177.300003,177.380004,177.11,177.145004,617649.0
1649087100,0,2022-04-04 15:45:00,177.145004,177.520004,177.119003,177.399993,755678.0
1649087400,0,2022-04-04 15:50:00,177.389999,177.589996,177.375,177.574996,583194.0
1649087700,0,2022-04-04 15:55:00,177.580001,177.589996,177.220001,177.244995,477131.0
1649088000,0,2022-04-04 16:00:00,177.25,177.459899,177.184997,177.341293,486000.0
1649088300,0,2022-04-04 16:05:00,177.345001,177.449996,177.270004,177.369995,340184.0
1649088600,0,2022-04-04 16:10:00,177.375,177.789993,177.330093,177.766693,727250.0
1649088900,0,2022-04-04 16:15:00,177.759994,177.830596,177.630004,177.669998,727821.0
1649089200,0,2022-04-04 16:20:00,177.660003,177.759994,177.574996,177.660003,515968.0
1649089500,0,2022-04-04 16:25:00,177.649993,177.678695,177.5596,177.660003,395050.0
1649089800,0,2022-04-04 16:30:00,177.664993,177.684997,177.539993,177.544998,437699.0
1649090100,0,2022-04-04 16:35:00,177.550003,177.589996,177.210006,177.300003,630878.0
1649090400,0,2022-04-04 16:40:00,177.307907,177.384994,177.119995,177.279998,493868.0
1649090700,0,2022-04-04 16:45:00,177.274993,177.285003,177.009994,177.089996,634149.0
1649091000,0,2022-04-04 16:50:00,177.089996,177.279998,177.060104,177.150497,473364.0
1649091300,0,2022-04-04 16:55:00,177.149993,177.289993,177.085006,177.209106,467197.0
1649091600,0,2022-04-04 17:00:00,177.209899,177.259994,177.061996,177.214996,514777.0
1649091900,0,2022-04-04 17:05:00,177.220001,177.25,177.039993,177.175003,379888.0
1649092200,0,2022-04-04 17:10:00,177.175003,177.195007,176.919998,177.009994,535544.0
1649092500,0,2022-04-04 17:15:00,177.005004,177.100006,176.960006,177.080993,338981.0
1649092800,0,2022-04-04 17:20:00,177.089904,177.169998,177.0,177.149993,365494.0
1649093100,0,2022-04-04 17:25:00,177.145004,177.320007,177.139999,177.229598,477510.0
1649093400,0,2022-04-04 17:30:00,177.229995,177.350006,177.173492,177.289993,453199.0
1649093700,0,2022-04-04 17:35:00,177.289993,177.344192,177.199996,177.279998,387446.0
1649094000,0,2022-04-04 17:40:00,177.289993,177.339996,177.100006,177.210006,362585.0
1649094300,0,2022-04-04 17:45:00,177.210006,177.220001,177.104995,177.130004,340199.0
1649094600,0,2022-04-04 17:50:00,177.139999,177.292297,177.139999,177.25,422221.0
1649094900,0,2022-04-04 17:55:00,177.259994,177.615005,177.259994,177.535202,733105.0
1649095200,0,2022-04-04 18:00:00,177.535003,177.544998,177.375,177.485,554876.0
1649095500,0,2022-04-04 18:05:00,177.490005,177.529998,177.020004,177.054992,755631.0
1649095800,0,2022-04-04 18:10:00,177.050094,177.289993,177.040603,177.230102,372481.0
1649096100,0,2022-04-04 18:15:00,177.235,177.36,177.160003,177.329895,456816.0
1649096400,0,2022-04-04 18:20:00,177.320999,177.440002,177.300003,177.380004,509801.0
1649096700,0,2022-04-04 18:25:00,177.378295,177.539993,177.320007,177.490005,644130.0
1649097000,0,2022-04-04 18:30:00,177.490005,177.580001,177.421997,177.574996,533477.0
1649097300,0,2022-04-04 18:35:00,177.570007,177.649993,177.544998,177.574996,462089.0
1649097600,0,2022-04-04 18:40:00,177.574996,177.61,177.5,177.550003,419334.0
1649097900,0,2022-04-04 18:45:00,177.539993,177.749893,177.511001,177.61,624229.0
1649098200,0,2022-04-04 18:50:00,177.61,177.800003,177.600601,177.789505,480723.0
1649098500,0,2022-04-04 18:55:00,177.789993,177.809997,177.660003,177.759994,529211.0
1649098800,0,2022-04-04 19:00:00,177.759994,177.889999,177.690002,177.863296,609061.0
1649099100,0,2022-04-04 19:05:00,177.862197,178.039993,177.862197,177.965301,1145952.0
1649099400,0,2022-04-04 19:10:00,177.970001,178.070007,177.779998,177.970001,899029.0
1649099700,0,2022-04-04 19:15:00,177.973693,178.059997,177.919998,177.977401,891091.0
1649100000,0,2022-04-04 19:20:00,177.975006,178.220001,177.975006,178.219497,889446.0
1649100300,0,2022-04-04 19:25:00,178.220001,178.300003,178.179992,178.289993,869721.0
1649100600,0,2022-04-04 19:30:00,178.289993,178.460006,178.220001,178.320007,1138838.0
1649100900,0,2022-04-04 19:35:00,178.320007,178.419998,178.199996,178.399993,1021438.0
1649101200,0,2022-04-04 19:40:00,178.399993,178.440002,178.139892,178.139999,1104742.0
1649101500,0,2022-04-04 19:45:00,178.130004,178.289993,177.979995,178.074996,1583003.0
1649101800,0,2022-04-04 19:50:00,178.070007,178.339996,178.020004,178.195007,2001462.0
1649102100,0,2022-04-04 19:55:00,178.190002,178.490005,178.003295,178.464996,2862832.0
1649165400,0,2022-04-05 13:30:00,177.5,178.179992,177.320007,177.455001,4176256.0
1649165700,0,2022-04-05 13:35:00,177.460006,177.690002,177.050003,177.460006,1764458.0
1649166000,0,2022-04-05 13:40:00,177.460006,178.080001,177.115005,177.873992,1570229.0
1649166300,0,2022-04-05 13:45:00,177.880004,178.300003,177.759994,177.759994,1647497.0
1649166600,0,2022-04-05 13:50:00,177.779998,177.880004,177.240005,177.454498,1110156.0
1649166900,0,2022-04-05 13:55:00,177.460006,177.759994,177.429992,177.630004,974170.0
1649167200,0,2022-04-05 14:00:00,177.630004,178.130004,177.399993,177.912094,1286331.0
1649167500,0,2022-04-05 14:05:00,177.899993,177.929992,176.449996,176.529998,1915254.0
1649167800,0,2022-04-05 14:10:00,176.539993,176.940002,176.481903,176.914993,1159338.0
1649168100,0,2022-04-05 14:15:00,176.884994,176.889999,176.210006,176.479995,1409881.0
1649168400,0,2022-04-05 14:20:00,176.5,176.850006,176.345001,176.789901,1027560.0
1649168700,0,2022-04-05 14:25:00,176.785903,177.024993,176.649993,176.909896,928914.0
1649169000,0,2022-04-05 14:30:00,176.904998,176.932601,176.75,176.804992,806837.0
1649169300,0,2022-04-05 14:35:00,176.789993,176.949996,176.330001,176.380004,873069.0
1649169600,0,2022-04-05 14:40:00,176.375,176.760696,176.375,176.710006,768996.0
1649169900,0,2022-04-05 14:45:00,176.710403,176.896301,176.600006,176.800003,839694.0
1649170200,0,2022-04-05 14:50:00,176.809997,177.080001,176.690002,177.059005,917507.0
1649170500,0,2022-04-05 14:55:00,177.054992,177.079895,176.800003,176.889999,800242.0
1649170800,0,2022-04-05 15:00:00,176.889999,177.11,176.660003,176.839996,856400.0
1649171100,0,2022-04-05 15:05:00,176.858993,176.956497,176.449996,176.490005,626692.0
1649171400,0,2022-04-05 15:10:00,176.494995,176.720001,176.339996,176.595001,704939.0
1649171700,0,2022-04-05 15:15:00,176.595001,176.619903,176.199996,176.300003,653104.0
1649172000,0,2022-04-05 15:20:00,176.299896,176.690002,176.299896,176.490005,686505.0
1649172300,0,2022-04-05 15:25:00,176.479995,176.559997,176.309997,176.490005,865981.0
1649172600,0,2022-04-05 15:30:00,176.490005,176.550003,176.270004,176.509994,572824.0
1649172900,0,2022-04-05 15:35:00,176.5083,176.520004,175.850097,175.970001,979527.0
1649173200,0,2022-04-05 15:40:00,175.970001,176.080001,175.899993,175.910003,563779.0
1649173500,0,2022-04-05 15:45:00,175.910003,175.970001,175.779998,175.817993,578012.0
1649173800,0,2022-04-05 15:50:00,175.814498,175.949996,175.729995,175.865005,597630.0
1649174100,0,2022-04-05 15:55:00,175.865005,175.898498,175.679992,175.690002,515862.0
1649174400,0,2022-04-05 16:00:00,175.690002,175.910003,175.580001,175.910003,663238.0
1649174700,0,2022-04-05 16:05:00,175.919998,175.964996,175.789993,175.86,501990.0
1649175000,0,2022-04-05 16:10:00,175.86,175.940002,175.774993,175.830001,424064.0
1649175300,0,2022-04-05 16:15:00,175.820007,175.869995,175.600006,175.619995,535208.0
1649175600,0,2022-04-05 16:20:00,175.630004,175.770004,175.410003,175.537002,816949.0
1649175900,0,2022-04-05 16:25:00,175.529998,175.554992,175.225006,175.264999,917886.0
1649176200,0,2022-04-05 16:30:00,175.264999,175.384994,175.195007,175.320007,566612.0
1649176500,0,2022-04-05 16:35:00,175.315002,175.440002,175.190002,175.309997,573767.0
1649176800,0,2022-04-05 16:40:00,175.289993,175.365005,175.220001,175.25,460478.0
1649177100,0,2022-04-05 16:45:00,175.25,175.309997,175.050003,175.184997,680026.0
1649177400,0,2022-04-05 16:50:00,175.184997,175.434997,175.149993,175.429992,579848.0
1649177700,0,2022-04-05 16:55:00,175.429992,175.634994,175.0,175.554992,639959.0
1649178000,0,2022-04-05 17:00:00,175.559997,175.649993,175.425003,175.574996,422484.0
1649178300,0,2022-04-05 17:05:00,175.5755,175.990005,175.509994,175.955001,745997.0
1649178600,0,2022-04-05 17:10:00,175.970001,176.039901,175.869995,175.949996,480671.0
1649178900,0,2022-04-05 17:15:00,175.955001,176.119995,175.824996,176.014999,721651.0
1649179200,0,2022-04-05 17:20:00,176.014999,176.020004,175.714996,175.759994,541798.0
1649179500,0,2022-04-05 17:25:00,175.759994,175.880004,175.595001,175.641998,504681.0
1649179800,0,2022-04-05 17:30:00,175.649093,175.654998,175.350006,175.380004,437124.0
1649180100,0,2022-04-05 17:35:00,175.3833,175.425003,175.240005,175.375,425199.0
1649180400,0,2022-04-05 17:40:00,175.369995,175.380004,175.160003,175.160003,445450.0
1649180700,0,2022-04-05 17:45:00,175.164993,175.199996,174.960006,175.089996,639793.0
1649181000,0,2022-04-05 17:50:00,175.080001,175.179992,174.929992,175.070007,558974.0
1649181300,0,2022-04-05 17:55:00,175.070007,175.270004,174.971893,175.244995,520219.0
1649181600,0,2022-04-05 18:00:00,175.240005,175.350006,175.091598,175.169296,387142.0
1649181900,0,2022-04-05 18:05:00,175.169998,175.320007,175.130004,175.175003,350090.0
1649182200,0,2022-04-05 18:10:00,175.179992,175.36,175.149993,175.330001,310562.0
1649182500,0,2022-04-05 18:15:00,175.321701,175.699996,175.279998,175.681198,517935.0
1649182800,0,2022-04-05 18:20:00,175.679992,175.75,175.460998,175.494995,510243.0
1649183100,0,2022-04-05 18:25:00,175.497894,175.559997,175.289993,175.380004,476629.0
1649183400,0,2022-04-05 18:30:00,175.380004,175.490005,175.210006,175.283599,496995.0
1649183700,0,2022-04-05 18:35:00,175.289993,175.410003,175.029998,175.070007,454963.0
1649184000,0,2022-04-05 18:40:00,175.078002,175.350006,175.029998,175.329895,412354.0
1649184300,0,2022-04-05 18:45:00,175.324996,175.410003,175.100006,175.229995,509239.0
1649184600,0,2022-04-05 18:50:00,175.229995,175.437698,175.199798,175.285003,435830.0
1649184900,0,2022-04-05 18:55:00,175.285003,175.330001,174.990005,175.054992,613209.0
1649185200,0,2022-04-05 19:00:00,175.059997,175.149993,174.773101,174.794998,579946.0
1649185500,0,2022-04-05 19:05:00,174.800003,174.830001,174.630004,174.714996,640335.0
1649185800,0,2022-04-05 19:10:00,174.720001,174.759994,174.460006,174.489898,752988.0
1649186100,0,2022-04-05 19:15:00,174.485,174.720001,174.414993,174.577499,902949.0
1649186400,0,2022-04-05 19:20:00,174.570007,175.040893,174.490005,175.035003,977535.0
1649186700,0,2022-04-05 19:25:00,175.029998,175.044998,174.699996,174.86,717332.0
1649187000,0,2022-04-05 19:30:00,174.850006,174.86,174.600006,174.710006,796082.0
1649187300,0,2022-04-05 19:35:00,174.705001,175.024993,174.630096,174.759902,951610.0
1649187600,0,2022-04-05 19:40:00,174.759994,174.990005,174.679992,174.809997,1040761.0
1649187900,0,2022-04-05 19:45:00,174.820007,174.86,174.514999,174.604995,1123500.0
1649188200,0,2022-04-05 19:50:00,174.61,175.220001,174.440002,175.115005,1744936.0
1649188500,0,2022-04-05 19:55:00,175.119995,175.199996,174.744995,175.039993,2290204.0
1649251800,0,2022-04-06 13:30:00,172.36,173.240005,172.009994,172.759994,5769121.0
1649252100,0,2022-04-06 13:35:00,172.770004,172.789993,172.070007,172.228607,2103950.0
1649252400,0,2022-04-06 13:40:00,172.229995,172.259994,171.629699,171.759994,1945939.0
1649252700,0,2022-04-06 13:45:00,171.759994,171.86,171.470001,171.535003,1658130.0
1649253000,0,2022-04-06 13:50:00,171.539993,171.630004,171.210006,171.429992,1810906.0
1649253300,0,2022-04-06 13:55:00,171.429992,171.86,171.320007,171.604995,1310655.0
1649253600,0,2022-04-06 14:00:00,171.630004,171.669998,171.095001,171.410003,1458615.0
1649253900,0,2022-04-06 14:05:00,171.389999,171.559997,171.119995,171.289993,1170091.0
1649254200,0,2022-04-06 14:10:00,171.289993,171.410003,171.029998,171.11,1286809.0
1649254500,0,2022-04-06 14:15:00,171.104995,171.5,171.020004,171.36,1379228.0
1649254800,0,2022-04-06 14:20:00,171.365005,171.589996,171.289993,171.300003,984289.0
1649255100,0,2022-04-06 14:25:00,171.330001,171.384994,171.082397,171.130004,841117.0
1649255400,0,2022-04-06 14:30:00,171.130004,171.339996,170.910003,171.064697,1207671.0
1649255700,0,2022-04-06 14:35:00,171.070007,171.271896,170.820007,171.100006,1108639.0
1649256000,0,2022-04-06 14:40:00,171.100006,171.419998,170.940002,171.330001,1000816.0
1649256300,0,2022-04-06 14:45:00,171.328292,171.580001,171.300094,171.505004,951058.0
1649256600,0,2022-04-06 14:50:00,171.5,171.539993,171.009994,171.020004,703424.0
1649256900,0,2022-04-06 14:55:00,171.029998,171.119995,170.869995,170.889999,811614.0
1649257200,0,2022-04-06 15:00:00,170.875,170.979995,170.36,170.910003,1006371.0
1649257500,0,2022-04-06 15:05:00,170.899993,170.979995,170.350006,170.429992,1175221.0
1649257800,0,2022-04-06 15:10:00,170.429992,170.509994,170.130004,170.429992,1002447.0
1649258100,0,2022-04-06 15:15:00,170.434997,170.570007,170.130004,170.25,845417.0
1649258400,0,2022-04-06 15:20:00,170.270004,170.895004,170.199996,170.701095,819149.0
1649258700,0,2022-04-06 15:25:00,170.699996,170.869995,170.529998,170.835006,722517.0
1649259000,0,2022-04-06 15:30:00,170.839996,170.880004,170.490005,170.729995,645760.0
1649259300,0,2022-04-06 15:35:00,170.720001,170.904998,170.710006,170.740005,599411.0
1649259600,0,2022-04-06 15:40:00,170.744995,171.179992,170.744995,171.169998,745153.0
1649259900,0,2022-04-06 15:45:00,171.168502,171.479995,171.11,171.4225,838239.0
1649260200,0,2022-04-06 15:50:00,171.429992,171.619995,171.289993,171.581802,929240.0
1649260500,0,2022-04-06 15:55:00,171.570007,171.740005,171.460006,171.619995,858639.0
1649260800,0,2022-04-06 16:00:00,171.619995,171.710006,171.330001,171.384994,674914.0
1649261100,0,2022-04-06 16:05:00,171.380004,171.520004,171.289993,171.440002,470100.0
1649261400,0,2022-04-06 16:10:00,171.440002,171.5,171.210006,171.300094,500506.0
1649261700,0,2022-04-06 16:15:00,171.301193,171.310104,171.039993,171.050003,533538.0
1649262000,0,2022-04-06 16:20:00,171.059997,171.11,170.835006,171.050003,611728.0
1649262300,0,2022-04-06 16:25:00,171.054992,171.125793,170.914993,170.975006,432310.0
1649262600,0,2022-04-06 16:30:00,170.970001,171.225006,170.871505,171.179992,484557.0
1649262900,0,2022-04-06 16:35:00,171.169998,171.259902,171.080001,171.100006,481316.0
1649263200,0,2022-04-06 16:40:00,171.115005,171.259994,171.070007,171.078002,411448.0
1649263500,0,2022-04-06 16:45:00,171.070007,171.350006,170.914993,171.2164,722853.0
1649263800,0,2022-04-06 16:50:00,171.220001,171.330001,171.119995,171.320007,375931.0
1649264100,0,2022-04-06 16:55:00,171.320007,171.470001,171.282806,171.350006,488176.0
1649264400,0,2022-04-06 17:00:00,171.339996,171.409896,171.029998,171.065994,473309.0
1649264700,0,2022-04-06 17:05:00,171.060104,171.369995,171.059997,171.279998,401487.0
1649265000,0,2022-04-06 17:10:00,171.300003,171.380004,171.139999,171.279998,431128.0
1649265300,0,2022-04-06 17:15:00,171.279998,171.509994,171.229995,171.389999,455534.0
1649265600,0,2022-04-06 17:20:00,171.380004,171.625,171.320007,171.619995,456797.0
1649265900,0,2022-04-06 17:25:00,171.61,171.710006,171.539993,171.710006,512517.0
1649266200,0,2022-04-06 17:30:00,171.720001,171.975006,171.570007,171.931304,606156.0
1649266500,0,2022-04-06 17:35:00,171.940002,172.154998,171.820007,172.134994,733990.0
1649266800,0,2022-04-06 17:40:00,172.130004,172.274993,172.059997,172.195007,782433.0
1649267100,0,2022-04-06 17:45:00,172.190002,172.389999,172.0,172.375,618732.0
1649267400,0,2022-04-06 17:50:00,172.369995,172.380004,172.152694,172.255004,461347.0
1649267700,0,2022-04-06 17:55:00,172.25,172.264999,171.910003,171.919998,425094.0
1649268000,0,2022-04-06 18:00:00,171.940002,173.410003,171.660003,173.272506,2195063.0
1649268300,0,2022-04-06 18:05:00,173.289993,173.289993,171.839996,171.899993,1480968.0
1649268600,0,2022-04-06 18:10:00,171.889999,172.149993,171.509902,171.578399,871506.0
1649268900,0,2022-04-06 18:15:00,171.561294,171.561294,170.929992,171.100006,1007290.0
1649269200,0,2022-04-06 18:20:00,171.091003,171.485794,171.020004,171.229995,1172538.0
1649269500,0,2022-04-06 18:25:00,171.229995,171.570007,171.11,171.380004,832193.0
1649269800,0,2022-04-06 18:30:00,171.369995,173.119995,171.339996,172.904998,1345536.0
1649270100,0,2022-04-06 18:35:00,172.910003,173.169998,172.190002,172.460006,993153.0
1649270400,0,2022-04-06 18:40:00,172.449996,172.770004,172.029998,172.567398,986107.0
1649270700,0,2022-04-06 18:45:00,172.570007,172.919998,172.119995,172.279998,769643.0
1649271000,0,2022-04-06 18:50:00,172.300003,172.779998,172.25,172.669998,780559.0
1649271300,0,2022-04-06 18:55:00,172.679992,173.229995,172.679992,173.100006,1006259.0
1649271600,0,2022-04-06 19:00:00,173.100006,173.630004,173.100006,173.479995,1138334.0
1649271900,0,2022-04-06 19:05:00,173.490005,173.490005,172.759994,172.929992,917013.0
1649272200,0,2022-04-06 19:10:00,172.927703,173.169998,172.690002,172.854995,812332.0
1649272500,0,2022-04-06 19:15:00,172.875,173.210006,172.529998,172.529998,821213.0
1649272800,0,2022-04-06 19:20:00,172.529998,172.600006,172.050003,172.100006,745420.0
1649273100,0,2022-04-06 19:25:00,172.11,172.134994,171.619995,171.669998,862440.0
1649273400,0,2022-04-06 19:30:00,171.675003,171.990005,171.565002,171.690002,1172576.0
1649273700,0,2022-04-06 19:35:00,171.705001,172.380004,171.634994,172.309997,1013864.0
1649274000,0,2022-04-06 19:40:00,172.309997,172.389999,171.949996,172.264999,952895.0
1649274300,0,2022-04-06 19:45:00,172.25,172.910003,172.139999,172.720001,1226540.0
1649274600,0,2022-04-06 19:50:00,172.710006,172.910003,171.850006,171.869995,1849165.0
1649274900,0,2022-04-06 19:55:00,171.884994,172.429992,171.509994,171.600006,3695693.0
1649338200,0,2022-04-07 13:30:00,171.160003,172.380004,171.029998,172.320007,3885961.0
1649338500,0,2022-04-07 13:35:00,172.309997,172.690002,172.035003,172.5,1694084.0
1649338800,0,2022-04-07 13:40:00,172.520004,172.554992,171.550003,171.588806,1358792.0
1649339100,0,2022-04-07 13:45:00,171.590103,171.785003,171.261001,171.399993,1267026.0
1649339400,0,2022-04-07 13:50:00,171.399993,172.359893,171.399993,172.210098,1268961.0
1649339700,0,2022-04-07 13:55:00,172.210006,172.5,172.080001,172.460006,1054408.0
1649340000,0,2022-04-07 14:00:00,172.449996,173.139999,172.259994,172.509994,1621987.0
1649340300,0,2022-04-07 14:05:00,172.509994,172.729995,171.910003,172.139999,1265116.0
1649340600,0,2022-04-07 14:10:00,172.139999,172.679992,171.899993,172.589996,1030219.0
1649340900,0,2022-04-07 14:15:00,172.589996,172.720001,172.279998,172.440002,832823.0
1649341200,0,2022-04-07 14:20:00,172.429992,172.429992,171.919998,172.274993,844283.0
1649341500,0,2022-04-07 14:25:00,172.279998,172.449996,171.979995,172.080001,832123.0
1649341800,0,2022-04-07 14:30:00,172.085006,172.209899,171.649993,172.029998,1043606.0
1649342100,0,2022-04-07 14:35:00,172.039993,172.389999,171.679992,171.75,911993.0
1649342400,0,2022-04-07 14:40:00,171.729995,171.740005,171.210006,171.404998,960005.0
1649342700,0,2022-04-07 14:45:00,171.404998,171.494995,171.140106,171.339706,843303.0
1649343000,0,2022-04-07 14:50:00,171.335006,171.720001,171.335006,171.589996,714532.0
1649343300,0,2022-04-07 14:55:00,171.580001,171.619995,171.259994,171.419998,558116.0
1649343600,0,2022-04-07 15:00:00,171.380004,171.796295,171.350006,171.470001,699549.0
1649343900,0,2022-04-07 15:05:00,171.460006,171.559997,171.229995,171.279998,497827.0
1649344200,0,2022-04-07 15:10:00,171.284103,171.309997,170.960006,171.130004,730523.0
1649344500,0,2022-04-07 15:15:00,171.119995,171.190002,170.899993,171.100006,585646.0
1649344800,0,2022-04-07 15:20:00,171.11,171.320007,171.0,171.279998,634560.0
1649345100,0,2022-04-07 15:25:00,171.270004,171.339996,170.619995,170.86,855751.0
1649345400,0,2022-04-07 15:30:00,170.86,170.889999,170.404998,170.595993,843961.0
1649345700,0,2022-04-07 15:35:00,170.589996,170.830001,170.570007,170.779998,623347.0
1649346000,0,2022-04-07 15:40:00,170.770004,170.845001,170.600006,170.710006,586045.0
1649346300,0,2022-04-07 15:45:00,170.710098,171.079895,170.684997,170.839996,570437.0
1649346600,0,2022-04-07 15:50:00,170.839996,170.970001,170.479995,170.529998,630207.0
1649346900,0,2022-04-07 15:55:00,170.529998,170.710006,170.479995,170.690002,518137.0
1649347200,0,2022-04-07 16:00:00,170.684997,171.039993,170.630004,171.020004,565609.0
1649347500,0,2022-04-07 16:05:00,171.035095,171.309295,170.979995,171.259994,766798.0
1649347800,0,2022-04-07 16:10:00,171.259994,171.535003,171.119995,171.309997,646324.0
1649348100,0,2022-04-07 16:15:00,171.300094,171.350006,171.029998,171.080001,520500.0
1649348400,0,2022-04-07 16:20:00,171.070007,171.429992,171.050003,171.179992,519689.0
1649348700,0,2022-04-07 16:25:00,171.188293,171.188293,170.782897,170.899993,470131.0
1649349000,0,2022-04-07 16:30:00,170.889999,170.940002,170.61,170.664993,559421.0
1649349300,0,2022-04-07 16:35:00,170.660003,170.820007,170.539993,170.600006,696143.0
1649349600,0,2022-04-07 16:40:00,170.580001,170.619995,170.320007,170.324996,564585.0
1649349900,0,2022-04-07 16:45:00,170.330001,170.460006,169.880004,169.880004,1583830.0
1649350200,0,2022-04-07 16:50:00,169.884994,170.335006,169.850006,170.210006,700157.0
1649350500,0,2022-04-07 16:55:00,170.214996,170.479995,170.199996,170.285003,580111.0
1649350800,0,2022-04-07 17:00:00,170.279998,170.809997,170.220001,170.744995,610294.0
1649351100,0,2022-04-07 17:05:00,170.744995,170.927001,170.669998,170.839996,550255.0
1649351400,0,2022-04-07 17:10:00,170.830001,171.289993,170.759994,171.039993,753391.0
1649351700,0,2022-04-07 17:15:00,171.029998,171.210006,170.949996,171.139801,529652.0
1649352000,0,2022-04-07 17:20:00,171.139999,171.349899,170.960006,170.990097,529697.0
1649352300,0,2022-04-07 17:25:00,171.0,171.365295,170.990005,171.190002,640656.0
1649352600,0,2022-04-07 17:30:00,171.195007,171.369995,171.11,171.145004,492554.0
1649352900,0,2022-04-07 17:35:00,171.148696,171.270004,170.895004,170.899993,527417.0
1649353200,0,2022-04-07 17:40:00,170.899993,171.11,170.884399,170.960006,438752.0
1649353500,0,2022-04-07 17:45:00,170.955001,171.190002,170.830001,170.869995,514366.0
1649353800,0,2022-04-07 17:50:00,170.869995,171.104995,170.800003,171.050003,464815.0
1649354100,0,2022-04-07 17:55:00,171.050003,171.740005,171.0,171.669998,814952.0
1649354400,0,2022-04-07 18:00:00,171.660003,171.889999,171.580001,171.779998,698621.0
1649354700,0,2022-04-07 18:05:00,171.770004,171.899993,171.559997,171.899993,620968.0
1649355000,0,2022-04-07 18:10:00,171.889999,171.889999,171.580001,171.617492,442146.0
1649355300,0,2022-04-07 18:15:00,171.615005,171.679992,171.410003,171.490005,466987.0
1649355600,0,2022-04-07 18:20:00,171.5,171.720001,171.450103,171.688598,425040.0
1649355900,0,2022-04-07 18:25:00,171.684997,172.255004,171.639999,171.679992,838984.0
1649356200,0,2022-04-07 18:30:00,171.660003,171.740005,171.550003,171.720001,434282.0
1649356500,0,2022-04-07 18:35:00,171.720001,171.86,171.490005,171.779998,414098.0
1649356800,0,2022-04-07 18:40:00,171.779998,172.044998,171.61,172.024993,563895.0
1649357100,0,2022-04-07 18:45:00,172.020004,172.330001,171.820007,172.210006,736790.0
1649357400,0,2022-04-07 18:50:00,172.199996,172.36,172.100006,172.279998,744722.0
1649357700,0,2022-04-07 18:55:00,172.270004,172.770004,172.270004,172.660003,904871.0
1649358000,0,2022-04-07 19:00:00,172.649993,172.979995,172.559997,172.731002,957626.0
1649358300,0,2022-04-07 19:05:00,172.729995,172.990005,172.630004,172.899993,748425.0
1649358600,0,2022-04-07 19:10:00,172.889999,173.089996,172.830001,173.014999,897942.0
1649358900,0,2022-04-07 19:15:00,173.029998,173.179992,172.86,172.995101,761960.0
1649359200,0,2022-04-07 19:20:00,172.990005,172.990005,172.699996,172.815002,674681.0
1649359500,0,2022-04-07 19:25:00,172.820007,172.960006,172.615005,172.652206,593673.0
1649359800,0,2022-04-07 19:30:00,172.660003,173.080001,172.619995,173.050003,711361.0
1649360100,0,2022-04-07 19:35:00,173.050003,173.100006,172.850494,173.049896,782589.0
1649360400,0,2022-04-07 19:40:00,173.044998,173.309997,172.910003,173.100006,933195.0
1649360700,0,2022-04-07 19:45:00,173.11,173.36,172.789993,172.945007,1215509.0
1649361000,0,2022-04-07 19:50:00,172.940002,173.210006,172.300003,172.429992,1965603.0
1649361300,0,2022-04-07 19:55:00,172.434402,172.434997,171.880004,172.169998,3502403.0
1649424600,0,2022-04-08 13:30:00,171.429992,171.649993,170.649993,170.802902,3799521.0
1649424900,0,2022-04-08 13:35:00,170.779998,170.789993,169.800003,170.470001,2164573.0
1649425200,0,2022-04-08 13:40:00,170.460006,170.550003,170.130004,170.199996,1585999.0
1649425500,0,2022-04-08 13:45:00,170.199996,170.539993,169.509994,170.294998,1540284.0
1649425800,0,2022-04-08 13:50:00,170.300003,170.580001,169.61,169.729995,1930303.0
1649426100,0,2022-04-08 13:55:00,169.721099,169.940002,169.199996,169.244995,1970486.0
1649426400,0,2022-04-08 14:00:00,169.25,170.018997,169.25,169.945007,1456625.0
1649426700,0,2022-04-08 14:05:00,169.945007,170.368804,169.520004,170.264999,1261585.0
1649427000,0,2022-04-08 14:10:00,170.25,170.289993,169.729995,170.080001,943464.0
1649427300,0,2022-04-08 14:15:00,170.089996,170.130004,169.720001,170.029998,826629.0
1649427600,0,2022-04-08 14:20:00,170.029998,170.289993,170.009994,170.120101,803584.0
1649427900,0,2022-04-08 14:25:00,170.130004,170.429992,170.0,170.279998,1079669.0
1649428200,0,2022-04-08 14:30:00,170.270004,170.399993,170.020004,170.210006,1048022.0
1649428500,0,2022-04-08 14:35:00,170.205001,170.380004,170.089996,170.279998,952092.0
1649428800,0,2022-04-08 14:40:00,170.285003,170.389999,170.050003,170.074996,658667.0
1649429100,0,2022-04-08 14:45:00,170.070007,170.095001,169.619995,169.695007,1034742.0
1649429400,0,2022-04-08 14:50:00,169.699996,170.770004,169.679992,170.600006,1093785.0
1649429700,0,2022-04-08 14:55:00,170.520004,170.960006,170.509994,170.940002,1346856.0
1649430000,0,2022-04-08 15:00:00,170.940002,171.36,170.5,171.205001,1399628.0
1649430300,0,2022-04-08 15:05:00,171.210006,171.300003,170.880004,170.940002,959676.0
1649430600,0,2022-04-08 15:10:00,170.940002,171.029998,170.779998,170.835006,792555.0
1649430900,0,2022-04-08 15:15:00,170.839996,171.189895,170.619995,170.875,906063.0
1649431200,0,2022-04-08 15:20:00,170.880004,170.904998,170.554595,170.713195,614268.0
1649431500,0,2022-04-08 15:25:00,170.710006,170.927902,170.673706,170.899993,610114.0
1649431800,0,2022-04-08 15:30:00,170.919998,171.169998,170.738601,170.869995,909040.0
1649432100,0,2022-04-08 15:35:00,170.869995,170.869995,170.335998,170.649993,781258.0
1649432400,0,2022-04-08 15:40:00,170.647903,170.820007,170.509902,170.634994,617687.0
1649432700,0,2022-04-08 15:45:00,170.639999,171.160003,170.539993,170.970001,671880.0
1649433000,0,2022-04-08 15:50:00,170.960006,171.080001,170.830001,170.979995,623314.0
1649433300,0,2022-04-08 15:55:00,170.980102,171.369995,170.919998,171.320007,705275.0
1649433600,0,2022-04-08 16:00:00,171.309997,171.558502,171.0,171.366195,944683.0
1649433900,0,2022-04-08 16:05:00,171.369995,171.570007,171.199996,171.289901,579851.0
1649434200,0,2022-04-08 16:10:00,171.281097,171.580001,171.130004,171.320007,567707.0
1649434500,0,2022-04-08 16:15:00,171.330001,171.595001,171.11,171.5,551266.0
1649434800,0,2022-04-08 16:20:00,171.509994,171.770004,171.470001,171.650299,675322.0
1649435100,0,2022-04-08 16:25:00,171.669601,171.770004,171.580001,171.654998,500538.0
1649435400,0,2022-04-08 16:30:00,171.649993,171.729904,171.0,171.544998,626803.0
1649435700,0,2022-04-08 16:35:00,171.550003,171.600006,171.440002,171.599899,411913.0
1649436000,0,2022-04-08 16:40:00,171.594497,171.634994,171.419998,171.494995,449450.0
1649436300,0,2022-04-08 16:45:00,171.494995,171.630004,171.380004,171.479995,390385.0
1649436600,0,2022-04-08 16:50:00,171.470001,171.639892,171.309997,171.595001,419160.0
1649436900,0,2022-04-08 16:55:00,171.589996,171.710006,171.529998,171.620605,423457.0
1649437200,0,2022-04-08 17:00:00,171.630004,171.639999,171.25,171.384994,445904.0
1649437500,0,2022-04-08 17:05:00,171.384994,171.429992,171.220001,171.395004,346580.0
1649437800,0,2022-04-08 17:10:00,171.399993,171.410003,171.0,171.011795,462410.0
1649438100,0,2022-04-08 17:15:00,171.014999,171.100006,170.889999,170.940002,393466.0
1649438400,0,2022-04-08 17:20:00,170.940002,171.065002,170.899993,170.940002,332116.0
1649438700,0,2022-04-08 17:25:00,170.949996,170.949996,170.755004,170.820007,501611.0
1649439000,0,2022-04-08 17:30:00,170.820098,170.869705,170.570007,170.589996,469688.0
1649439300,0,2022-04-08 17:35:00,170.589996,170.710006,170.449996,170.479995,615340.0
1649439600,0,2022-04-08 17:40:00,170.485,170.559097,170.279998,170.529998,531339.0
1649439900,0,2022-04-08 17:45:00,170.529006,170.570007,170.380004,170.460098,558505.0
1649440200,0,2022-04-08 17:50:00,170.460006,170.485,170.285705,170.289901,473478.0
1649440500,0,2022-04-08 17:55:00,170.289993,170.318801,170.115005,170.169998,476047.0
1649440800,0,2022-04-08 18:00:00,170.169799,170.339996,170.0,170.038299,771002.0
1649441100,0,2022-04-08 18:05:00,170.039993,170.309997,169.960006,170.300003,533217.0
1649441400,0,2022-04-08 18:10:00,170.294998,170.395004,170.25,170.350097,506143.0
1649441700,0,2022-04-08 18:15:00,170.354995,170.399993,170.244995,170.350601,463257.0
1649442000,0,2022-04-08 18:20:00,170.354995,170.600006,170.169998,170.179992,586601.0
1649442300,0,2022-04-08 18:25:00,170.179992,170.179992,169.830001,169.950103,738410.0
1649442600,0,2022-04-08 18:30:00,169.960006,169.985,169.820007,169.865005,518889.0
1649442900,0,2022-04-08 18:35:00,169.869995,170.139999,169.779998,170.059997,572815.0
1649443200,0,2022-04-08 18:40:00,170.059906,170.220001,169.970001,170.020004,549041.0
1649443500,0,2022-04-08 18:45:00,170.009994,170.399993,170.009994,170.350006,623253.0
1649443800,0,2022-04-08 18:50:00,170.350006,170.755004,170.300003,170.619995,744374.0
1649444100,0,2022-04-08 18:55:00,170.619995,170.649993,170.419998,170.490005,679394.0
1649444400,0,2022-04-08 19:00:00,170.490005,170.520004,170.320007,170.426193,635142.0
1649444700,0,2022-04-08 19:05:00,170.429992,170.518707,170.210006,170.304992,603849.0
1649445000,0,2022-04-08 19:10:00,170.304992,170.889999,170.25,170.589996,879285.0
1649445300,0,2022-04-08 19:15:00,170.580001,170.970001,170.470001,170.720001,842520.0
1649445600,0,2022-04-08 19:20:00,170.710006,170.839996,170.561004,170.789901,610039.0
1649445900,0,2022-04-08 19:25:00,170.789993,170.880004,170.669998,170.740005,884432.0
1649446200,0,2022-04-08 19:30:00,170.75,170.86,170.600006,170.669998,902311.0
1649446500,0,2022-04-08 19:35:00,170.654998,170.679992,170.304992,170.365005,850470.0
1649446800,0,2022-04-08 19:40:00,170.369995,170.699996,170.315002,170.680801,854023.0
1649447100,0,2022-04-08 19:45:00,170.679992,170.789993,170.199996,170.210006,998682.0
1649447400,0,2022-04-08 19:50:00,170.210006,170.389999,169.889999,170.050003,1768974.0
1649447700,0,2022-04-08 19:55:00,170.050003,170.160003,169.820007,170.139999,3158217.0
1649683800,0,2022-04-11 13:30:00,168.5,168.770004,167.720001,167.770004,4688386.0
1649684100,0,2022-04-11 13:35:00,167.759994,168.520004,167.279998,167.304992,2033380.0
1649684400,0,2022-04-11 13:40:00,167.300003,167.869995,167.190994,167.759994,1668432.0
1649684700,0,2022-04-11 13:45:00,167.75,168.119995,167.550003,167.770004,1374679.0
1649685000,0,2022-04-11 13:50:00,167.779998,167.940002,167.240005,167.2901,1218337.0
1649685300,0,2022-04-11 13:55:00,167.300003,167.380004,166.880004,167.0,1323289.0
1649685600,0,2022-04-11 14:00:00,166.979995,167.330001,166.800003,166.949996,1352112.0
1649685900,0,2022-04-11 14:05:00,166.940002,167.270004,166.699996,166.960006,1200246.0
1649686200,0,2022-04-11 14:10:00,166.960006,167.210006,166.649993,166.86,1013857.0
1649686500,0,2022-04-11 14:15:00,166.869995,167.300003,166.660003,166.820007,1074346.0
1649686800,0,2022-04-11 14:20:00,166.809997,167.009002,166.669998,166.729995,1009733.0
1649687100,0,2022-04-11 14:25:00,166.740005,166.850006,166.365005,166.479995,1294235.0
1649687400,0,2022-04-11 14:30:00,166.490005,166.960006,166.384994,166.850006,879210.0
1649687700,0,2022-04-11 14:35:00,166.851104,167.039993,166.654998,166.86,854176.0
1649688000,0,2022-04-11 14:40:00,166.861099,166.861099,166.210006,166.288803,924662.0
1649688300,0,2022-04-11 14:45:00,166.300003,166.380004,166.169998,166.184997,809006.0
1649688600,0,2022-04-11 14:50:00,166.199996,166.419998,166.170303,166.320007,671049.0
1649688900,0,2022-04-11 14:55:00,166.320007,166.489898,166.100006,166.160003,708302.0
1649689200,0,2022-04-11 15:00:00,166.149993,166.449996,166.11,166.335006,548633.0
1649689500,0,2022-04-11 15:05:00,166.335006,166.446304,166.134994,166.339996,646672.0
1649689800,0,2022-04-11 15:10:00,166.345001,166.639999,166.270004,166.350006,742568.0
1649690100,0,2022-04-11 15:15:00,166.339996,166.5,166.221801,166.324996,734394.0
1649690400,0,2022-04-11 15:20:00,166.322006,166.429992,166.229995,166.279998,605188.0
1649690700,0,2022-04-11 15:25:00,166.274993,166.460006,166.244995,166.440002,680731.0
1649691000,0,2022-04-11 15:30:00,166.440002,166.679992,166.399993,166.630004,677559.0
1649691300,0,2022-04-11 15:35:00,166.619995,166.759994,166.570007,166.600006,599609.0
1649691600,0,2022-04-11 15:40:00,166.600006,166.785003,166.550003,166.774993,471501.0
1649691900,0,2022-04-11 15:45:00,166.779998,166.880004,166.699996,166.850006,510517.0
1649692200,0,2022-04-11 15:50:00,166.86,167.205001,166.705001,167.024993,687133.0
1649692500,0,2022-04-11 15:55:00,167.020004,167.048995,166.839996,167.024993,455783.0
1649692800,0,2022-04-11 16:00:00,167.022994,167.024993,166.679992,166.880004,477750.0
1649693100,0,2022-04-11 16:05:00,166.880004,166.960098,166.740997,166.839996,465021.0
1649693400,0,2022-04-11 16:10:00,166.839996,166.929992,166.639999,166.672607,428146.0
1649693700,0,2022-04-11 16:15:00,166.675994,166.824996,166.621002,166.789993,425400.0
1649694000,0,2022-04-11 16:20:00,166.800003,166.880004,166.669998,166.779998,356143.0
1649694300,0,2022-04-11 16:25:00,166.759994,166.824996,166.479995,166.559997,653666.0
1649694600,0,2022-04-11 16:30:00,166.550003,166.800003,166.550003,166.664993,445599.0
1649694900,0,2022-04-11 16:35:00,166.664993,166.820007,166.589996,166.779998,539556.0
1649695200,0,2022-04-11 16:40:00,166.779998,166.850006,166.660003,166.779998,383571.0
1649695500,0,2022-04-11 16:45:00,166.789993,166.990005,166.75,166.940093,413984.0
1649695800,0,2022-04-11 16:50:00,166.960006,167.039993,166.800003,166.820007,457528.0
1649696100,0,2022-04-11 16:55:00,166.824996,167.145004,166.804992,167.029998,734336.0
1649696400,0,2022-04-11 17:00:00,167.020004,167.339996,167.018493,167.285003,665519.0
1649696700,0,2022-04-11 17:05:00,167.270004,167.386306,167.229995,167.345001,479840.0
1649697000,0,2022-04-11 17:10:00,167.350006,167.460006,167.254806,167.300003,579103.0
1649697300,0,2022-04-11 17:15:00,167.300003,167.330001,167.029998,167.078598,508461.0
1649697600,0,2022-04-11 17:20:00,167.089996,167.130004,166.839996,166.940002,580409.0
1649697900,0,2022-04-11 17:25:00,166.940002,167.050003,166.850006,166.910003,426885.0
1649698200,0,2022-04-11 17:30:00,166.910003,167.020004,166.800003,166.988296,506885.0
1649698500,0,2022-04-11 17:35:00,166.985,167.11,166.839996,167.000106,513618.0
1649698800,0,2022-04-11 17:40:00,167.009994,167.154998,166.964996,167.035003,391197.0
1649699100,0,2022-04-11 17:45:00,167.039993,167.089996,166.929992,166.970993,346743.0
1649699400,0,2022-04-11 17:50:00,166.979995,166.979995,166.791,166.866104,327452.0
1649699700,0,2022-04-11 17:55:00,166.865005,167.020004,166.771606,166.994995,396267.0
1649700000,0,2022-04-11 18:00:00,166.994995,167.050003,166.700195,166.820007,558283.0
1649700300,0,2022-04-11 18:05:00,166.815002,167.25,166.770004,167.154998,646744.0
1649700600,0,2022-04-11 18:10:00,167.149993,167.219894,166.619995,166.725006,754818.0
1649700900,0,2022-04-11 18:15:00,166.720001,166.740005,166.570007,166.593002,409152.0
1649701200,0,2022-04-11 18:20:00,166.599594,166.705001,166.539993,166.559997,396263.0
1649701500,0,2022-04-11 18:25:00,166.554992,166.729995,166.490005,166.664993,424690.0
1649701800,0,2022-04-11 18:30:00,166.660003,166.789901,166.490005,166.730102,541588.0
1649702100,0,2022-04-11 18:35:00,166.740005,166.760101,166.550003,166.639892,381459.0
1649702400,0,2022-04-11 18:40:00,166.630004,166.736999,166.570007,166.604995,376205.0
1649702700,0,2022-04-11 18:45:00,166.600006,166.970001,166.600006,166.940093,604386.0
1649703000,0,2022-04-11 18:50:00,166.949996,167.130004,166.839996,166.86,681551.0
1649703300,0,2022-04-11 18:55:00,166.86,166.959304,166.740005,166.830001,422304.0
1649703600,0,2022-04-11 19:00:00,166.830001,167.100006,166.720001,166.740005,836954.0
1649703900,0,2022-04-11 19:05:00,166.740005,166.839996,166.660003,166.794998,606632.0
1649704200,0,2022-04-11 19:10:00,166.800003,166.889999,166.550003,166.5699,690601.0
1649704500,0,2022-04-11 19:15:00,166.570007,166.619995,166.410003,166.449996,799865.0
1649704800,0,2022-04-11 19:20:00,166.440002,166.449996,166.100006,166.205001,967297.0
1649705100,0,2022-04-11 19:25:00,166.199996,166.270004,166.050003,166.130004,776281.0
1649705400,0,2022-04-11 19:30:00,166.119995,166.270004,165.904998,165.910003,1206238.0
1649705700,0,2022-04-11 19:35:00,165.910003,165.929992,165.75,165.869995,1193334.0
1649706000,0,2022-04-11 19:40:00,165.865005,166.097106,165.770004,165.854995,1271176.0
1649706300,0,2022-04-11 19:45:00,165.86,166.0,165.729995,165.854995,1217903.0
1649706600,0,2022-04-11 19:50:00,165.86,166.100006,165.5,165.539993,2101967.0
1649706900,0,2022-04-11 19:55:00,165.550003,165.889999,165.505004,165.779998,3462989.0
1649770200,0,2022-04-12 13:30:00,168.020004,168.339996,167.440002,167.559997,5245197.0
1649770500,0,2022-04-12 13:35:00,167.570007,167.690002,166.919998,167.539993,2129746.0
1649770800,0,2022-04-12 13:40:00,167.544998,168.449996,167.080001,168.449996,1670352.0
1649771100,0,2022-04-12 13:45:00,168.460006,168.949996,168.200103,168.710006,1769743.0
1649771400,0,2022-04-12 13:50:00,168.720001,169.789993,168.61,169.539993,2090244.0
1649771700,0,2022-04-12 13:55:00,169.539901,169.630004,169.080001,169.330001,1513233.0
1649772000,0,2022-04-12 14:00:00,169.339996,169.679992,169.149993,169.630004,1265008.0
1649772300,0,2022-04-12 14:05:00,169.639999,169.645004,169.050003,169.339996,1120456.0
1649772600,0,2022-04-12 14:10:00,169.339996,169.869995,169.339996,169.639999,1661708.0
1649772900,0,2022-04-12 14:15:00,169.619995,169.729995,169.11,169.259994,1262113.0
1649773200,0,2022-04-12 14:20:00,169.244995,169.699996,169.145004,169.574996,1026806.0
1649773500,0,2022-04-12 14:25:00,169.570007,169.839996,169.5,169.574996,1245672.0
1649773800,0,2022-04-12 14:30:00,169.585006,169.675003,169.300003,169.600097,1059229.0
1649774100,0,2022-04-12 14:35:00,169.600006,169.600097,168.800003,168.869995,1205981.0
1649774400,0,2022-04-12 14:40:00,168.86,168.949996,168.619995,168.839996,914764.0
1649774700,0,2022-04-12 14:45:00,168.845001,169.080001,168.309997,168.309997,887592.0
1649775000,0,2022-04-12 14:50:00,168.320007,168.479995,168.119995,168.274993,779940.0
1649775300,0,2022-04-12 14:55:00,168.270004,168.428207,168.070007,168.119995,763021.0
1649775600,0,2022-04-12 15:00:00,168.11,168.407501,167.86,168.320007,783779.0
1649775900,0,2022-04-12 15:05:00,168.316802,168.330001,167.820007,167.979995,700064.0
1649776200,0,2022-04-12 15:10:00,167.979995,168.380004,167.910003,168.320007,668685.0
1649776500,0,2022-04-12 15:15:00,168.335693,168.669998,168.300003,168.625,655431.0
1649776800,0,2022-04-12 15:20:00,168.635604,168.880004,168.559997,168.735,685869.0
1649777100,0,2022-04-12 15:25:00,168.740005,169.100006,168.740005,169.080001,661884.0
1649777400,0,2022-04-12 15:30:00,169.080001,169.375,169.070007,169.304992,709178.0
1649777700,0,2022-04-12 15:35:00,169.300003,169.375,168.929992,168.960006,757447.0
1649778000,0,2022-04-12 15:40:00,168.950103,169.139999,168.919998,169.050003,487387.0
1649778300,0,2022-04-12 15:45:00,169.050003,169.160003,168.725006,168.774993,667133.0
1649778600,0,2022-04-12 15:50:00,168.779998,168.910003,168.619995,168.880004,522229.0
1649778900,0,2022-04-12 15:55:00,168.889999,168.979995,168.699996,168.850006,617361.0
1649779200,0,2022-04-12 16:00:00,168.86,168.880004,168.572006,168.600006,486569.0
1649779500,0,2022-04-12 16:05:00,168.625396,168.690093,168.25,168.389801,574722.0
1649779800,0,2022-04-12 16:10:00,168.389999,168.439895,168.151794,168.330001,526412.0
1649780100,0,2022-04-12 16:15:00,168.334396,168.830001,168.205001,168.649993,733127.0
1649780400,0,2022-04-12 16:20:00,168.639999,168.639999,168.070007,168.119995,661408.0
1649780700,0,2022-04-12 16:25:00,168.119995,168.130004,167.774993,167.86,812075.0
1649781000,0,2022-04-12 16:30:00,167.850006,167.990005,167.729995,167.740005,592762.0
1649781300,0,2022-04-12 16:35:00,167.735,168.050003,167.710006,167.949996,1572170.0
1649781600,0,2022-04-12 16:40:00,167.949996,168.089996,167.809997,167.884994,635121.0
1649781900,0,2022-04-12 16:45:00,167.899993,168.050003,167.702804,168.029998,467594.0
1649782200,0,2022-04-12 16:50:00,168.039993,168.440002,168.009994,168.210006,604676.0
1649782500,0,2022-04-12 16:55:00,168.220001,168.389999,168.179992,168.229995,508524.0
1649782800,0,2022-04-12 17:00:00,168.220001,168.335006,167.61,167.830001,829461.0
1649783100,0,2022-04-12 17:05:00,167.821395,168.0,167.729995,167.839996,404549.0
1649783400,0,2022-04-12 17:10:00,167.830001,168.389999,167.809997,168.220001,567151.0
1649783700,0,2022-04-12 17:15:00,168.213592,168.220001,167.929992,168.173995,472858.0
1649784000,0,2022-04-12 17:20:00,168.184997,168.570007,168.008605,168.145004,677975.0
1649784300,0,2022-04-12 17:25:00,168.149993,168.279998,168.0,168.11,328382.0
1649784600,0,2022-04-12 17:30:00,168.105499,168.288299,167.889999,168.235,523471.0
1649784900,0,2022-04-12 17:35:00,168.240295,168.309997,167.880004,167.899993,356598.0
1649785200,0,2022-04-12 17:40:00,167.919998,168.029998,167.699996,167.75,515745.0
1649785500,0,2022-04-12 17:45:00,167.744995,167.789993,167.440002,167.494995,637729.0
1649785800,0,2022-04-12 17:50:00,167.495498,167.495498,167.130004,167.184997,633053.0
1649786100,0,2022-04-12 17:55:00,167.190002,167.220001,167.039993,167.154998,501473.0
1649786400,0,2022-04-12 18:00:00,167.149993,167.800003,166.970001,167.380004,923150.0
1649786700,0,2022-04-12 18:05:00,167.369995,167.5,167.255004,167.300994,689958.0
1649787000,0,2022-04-12 18:10:00,167.304992,167.3199,166.970001,166.970092,658980.0
1649787300,0,2022-04-12 18:15:00,166.979995,166.990005,166.729995,166.850006,773930.0
1649787600,0,2022-04-12 18:20:00,166.86,166.990005,166.779998,166.899993,597970.0
1649787900,0,2022-04-12 18:25:00,166.889999,167.095001,166.839996,166.930801,649837.0
1649788200,0,2022-04-12 18:30:00,166.940002,167.070007,166.639999,167.050003,809779.0
1649788500,0,2022-04-12 18:35:00,167.039993,167.410003,166.931304,167.179992,961440.0
1649788800,0,2022-04-12 18:40:00,167.179992,167.410003,167.11,167.315002,635456.0
1649789100,0,2022-04-12 18:45:00,167.320007,167.714996,167.320007,167.611206,837241.0
1649789400,0,2022-04-12 18:50:00,167.617004,167.695007,167.369995,167.589996,773818.0
1649789700,0,2022-04-12 18:55:00,167.595001,167.75,167.350006,167.470001,733622.0
1649790000,0,2022-04-12 19:00:00,167.470001,167.559997,166.850006,166.934997,866392.0
1649790300,0,2022-04-12 19:05:00,166.940002,167.089996,166.692901,166.729995,807654.0
1649790600,0,2022-04-12 19:10:00,166.725006,167.009994,166.710006,166.880004,700864.0
1649790900,0,2022-04-12 19:15:00,166.884994,167.119995,166.869995,167.100204,651807.0
1649791200,0,2022-04-12 19:20:00,167.11,167.449905,167.070007,167.365005,875713.0
1649791500,0,2022-04-12 19:25:00,167.36,167.36,166.919998,167.11,824841.0
1649791800,0,2022-04-12 19:30:00,167.115005,167.380004,166.970001,167.229995,1027180.0
1649792100,0,2022-04-12 19:35:00,167.229995,167.725006,167.119995,167.669998,1095971.0
1649792400,0,2022-04-12 19:40:00,167.669998,167.830001,167.399993,167.5,1171992.0
1649792700,0,2022-04-12 19:45:00,167.509994,168.095001,167.350006,167.869995,1545830.0
1649793000,0,2022-04-12 19:50:00,167.850006,168.050003,167.580001,167.960006,1603993.0
1649793300,0,2022-04-12 19:55:00,167.960006,168.035003,167.570007,167.639999,2545282.0
1649856600,0,2022-04-13 13:30:00,167.520004,167.679992,166.770004,167.082595,3525319.0
1649856900,0,2022-04-13 13:35:00,167.070007,167.809997,167.020004,167.591094,1594972.0
1649857200,0,2022-04-13 13:40:00,167.589996,168.100006,167.091995,167.979995,1586454.0
1649857500,0,2022-04-13 13:45:00,167.990005,168.470001,167.839996,168.129302,1196167.0
1649857800,0,2022-04-13 13:50:00,168.119903,168.5,167.960006,168.25,1148531.0
1649858100,0,2022-04-13 13:55:00,168.255004,168.330001,167.75,167.869995,981563.0
1649858400,0,2022-04-13 14:00:00,167.880004,168.330001,167.619995,168.320007,1072473.0
1649858700,0,2022-04-13 14:05:00,168.330001,168.539993,167.929992,167.990005,924754.0
1649859000,0,2022-04-13 14:10:00,167.990005,168.330001,167.910003,168.309997,721508.0
1649859300,0,2022-04-13 14:15:00,168.330001,168.86,168.330001,168.770004,1084209.0
1649859600,0,2022-04-13 14:20:00,168.779998,168.899993,168.641204,168.854995,772564.0
1649859900,0,2022-04-13 14:25:00,168.854995,168.86,168.550003,168.690002,1102930.0
1649860200,0,2022-04-13 14:30:00,168.699996,169.039993,168.619995,168.75,942562.0
1649860500,0,2022-04-13 14:35:00,168.75,168.789993,168.419998,168.440002,743512.0
1649860800,0,2022-04-13 14:40:00,168.429992,168.722,168.285003,168.697494,663541.0
1649861100,0,2022-04-13 14:45:00,168.695007,169.0,168.479995,168.479995,701747.0
1649861400,0,2022-04-13 14:50:00,168.481796,168.720001,168.389999,168.660003,600224.0
1649861700,0,2022-04-13 14:55:00,168.664993,168.770004,168.399993,168.61,566260.0
1649862000,0,2022-04-13 15:00:00,168.61,169.470001,168.61,169.380004,1103316.0
1649862300,0,2022-04-13 15:05:00,169.369995,169.470001,169.229995,169.269393,622822.0
1649862600,0,2022-04-13 15:10:00,169.270004,169.580001,169.210006,169.539993,759761.0
1649862900,0,2022-04-13 15:15:00,169.530105,170.0,169.420104,169.697204,1698215.0
1649863200,0,2022-04-13 15:20:00,169.693298,169.820007,169.550003,169.720001,612648.0
1649863500,0,2022-04-13 15:25:00,169.725006,169.910003,169.630004,169.690002,737005.0
1649863800,0,2022-04-13 15:30:00,169.699996,169.979995,169.699996,169.800003,721996.0
1649864100,0,2022-04-13 15:35:00,169.800003,169.880004,169.678497,169.86,1510427.0
1649864400,0,2022-04-13 15:40:00,169.880004,170.214996,169.830001,170.085006,1147206.0
1649864700,0,2022-04-13 15:45:00,170.080001,170.093307,169.839996,169.86,679121.0
1649865000,0,2022-04-13 15:50:00,169.86,169.875,169.660003,169.835006,731641.0
1649865300,0,2022-04-13 15:55:00,169.830001,169.929992,169.639999,169.805206,530197.0
1649865600,0,2022-04-13 16:00:00,169.800003,169.845001,169.600097,169.735,529220.0
1649865900,0,2022-04-13 16:05:00,169.729995,169.970001,169.703002,169.949996,449709.0
1649866200,0,2022-04-13 16:10:00,169.949996,170.029998,169.604995,169.975006,779598.0
1649866500,0,2022-04-13 16:15:00,169.979995,171.0,169.960006,170.379898,1095362.0
1649866800,0,2022-04-13 16:20:00,170.376205,170.759994,170.250793,170.559997,1035022.0
1649867100,0,2022-04-13 16:25:00,170.559997,170.75,170.309997,170.440093,859725.0
1649867400,0,2022-04-13 16:30:00,170.449996,170.490005,170.279998,170.369995,547650.0
1649867700,0,2022-04-13 16:35:00,170.365005,170.789993,170.339996,170.639999,712890.0
1649868000,0,2022-04-13 16:40:00,170.636901,170.979995,170.574996,170.839996,644159.0
1649868300,0,2022-04-13 16:45:00,170.850006,171.0,170.770004,170.820297,581139.0
1649868600,0,2022-04-13 16:50:00,170.820007,170.979995,170.720001,170.75,512521.0
1649868900,0,2022-04-13 16:55:00,170.744995,170.789993,170.600006,170.664993,504188.0
1649869200,0,2022-04-13 17:00:00,170.669998,170.809997,170.509994,170.744995,540019.0
1649869500,0,2022-04-13 17:05:00,170.747406,170.990005,170.690002,170.794998,529796.0
1649869800,0,2022-04-13 17:10:00,170.779998,170.979995,170.735,170.865493,664500.0
1649870100,0,2022-04-13 17:15:00,170.845001,170.899993,170.699996,170.726394,485663.0
1649870400,0,2022-04-13 17:20:00,170.720001,170.970001,170.639999,170.809997,529836.0
1649870700,0,2022-04-13 17:25:00,170.800003,170.809997,170.460098,170.559997,599363.0
1649871000,0,2022-04-13 17:30:00,170.570007,170.593597,170.36,170.369995,424570.0
1649871300,0,2022-04-13 17:35:00,170.363006,170.419998,170.229995,170.324996,515209.0
1649871600,0,2022-04-13 17:40:00,170.325103,170.345001,170.084701,170.084701,785301.0
1649871900,0,2022-04-13 17:45:00,170.089996,170.196701,170.059997,170.186294,451463.0
1649872200,0,2022-04-13 17:50:00,170.184997,170.210006,169.949996,170.070098,438916.0
1649872500,0,2022-04-13 17:55:00,170.074996,170.570007,170.050003,170.289993,544704.0
1649872800,0,2022-04-13 18:00:00,170.294998,170.300003,170.080001,170.184997,460606.0
1649873100,0,2022-04-13 18:05:00,170.184997,170.479995,170.161697,170.350006,548945.0
1649873400,0,2022-04-13 18:10:00,170.349899,170.380004,170.065002,170.235,478401.0
1649873700,0,2022-04-13 18:15:00,170.235,170.330001,170.160003,170.240005,363719.0
1649874000,0,2022-04-13 18:20:00,170.235,170.479995,170.190002,170.289993,605480.0
1649874300,0,2022-04-13 18:25:00,170.300003,170.380004,170.149993,170.279998,461452.0
1649874600,0,2022-04-13 18:30:00,170.279998,170.351196,170.149993,170.220001,361418.0
1649874900,0,2022-04-13 18:35:00,170.225006,170.369995,170.190002,170.244995,443021.0
1649875200,0,2022-04-13 18:40:00,170.25,170.350006,170.225006,170.289993,552465.0
1649875500,0,2022-04-13 18:45:00,170.289993,170.367996,170.149993,170.359893,474901.0
1649875800,0,2022-04-13 18:50:00,170.351898,170.449996,170.309997,170.380004,480373.0
1649876100,0,2022-04-13 18:55:00,170.380004,170.552505,170.350006,170.509994,564625.0
1649876400,0,2022-04-13 19:00:00,170.517501,170.580001,170.115005,170.149993,1010323.0
1649876700,0,2022-04-13 19:05:00,170.145004,170.630004,170.145004,170.490097,860192.0
1649877000,0,2022-04-13 19:10:00,170.485,170.5,170.36,170.469894,426098.0
1649877300,0,2022-04-13 19:15:00,170.460006,170.740005,170.449996,170.710006,728489.0
1649877600,0,2022-04-13 19:20:00,170.710006,170.740005,170.619995,170.725006,528020.0
1649877900,0,2022-04-13 19:25:00,170.729995,170.830001,170.61,170.800003,697299.0
1649878200,0,2022-04-13 19:30:00,170.804199,171.029998,170.710006,170.970001,1055625.0
1649878500,0,2022-04-13 19:35:00,170.970001,171.039993,170.800003,170.962799,845394.0
1649878800,0,2022-04-13 19:40:00,170.960006,171.0,170.559997,170.720001,1496465.0
1649879100,0,2022-04-13 19:45:00,170.710006,170.929992,170.61,170.830001,1099927.0
1649879400,0,2022-04-13 19:50:00,170.830001,170.880004,170.386306,170.550003,1562126.0
1649879700,0,2022-04-13 19:55:00,170.539993,170.654998,170.279998,170.399993,2126044.0
1649943000,0,2022-04-14 13:30:00,170.619995,171.190002,170.320007,171.059997,5169652.0
1649943300,0,2022-04-14 13:35:00,171.050003,171.270004,169.964996,170.300003,1828752.0
1649943600,0,2022-04-14 13:40:00,170.309997,170.399993,169.630004,169.669998,1245324.0
1649943900,0,2022-04-14 13:45:00,169.669998,169.889892,169.639999,169.802902,988914.0
1649944200,0,2022-04-14 13:50:00,169.809997,169.910003,169.302307,169.384994,1142416.0
1649944500,0,2022-04-14 13:55:00,169.389999,169.580001,169.270004,169.309997,726373.0
1649944800,0,2022-04-14 14:00:00,169.380004,169.615005,169.212707,169.354995,1146911.0
1649945100,0,2022-04-14 14:05:00,169.36,169.410003,168.330001,168.470001,1530904.0
1649945400,0,2022-04-14 14:10:00,168.490005,168.690002,168.36,168.475006,1069783.0
1649945700,0,2022-04-14 14:15:00,168.479904,168.639999,168.149993,168.164505,992528.0
1649946000,0,2022-04-14 14:20:00,168.160003,168.830001,168.089996,168.554992,1055346.0
1649946300,0,2022-04-14 14:25:00,168.550003,168.710006,168.422195,168.470001,645726.0
1649946600,0,2022-04-14 14:30:00,168.471694,168.720001,168.25,168.6725,699627.0
1649946900,0,2022-04-14 14:35:00,168.589996,168.710006,168.119995,168.200103,789039.0
1649947200,0,2022-04-14 14:40:00,168.199996,168.500106,168.179992,168.240005,592482.0
1649947500,0,2022-04-14 14:45:00,168.229995,168.548706,168.130004,168.154998,564233.0
1649947800,0,2022-04-14 14:50:00,168.149993,168.149993,167.779998,168.020996,889117.0
1649948100,0,2022-04-14 14:55:00,168.037292,168.259994,167.994995,168.010101,701295.0
1649948400,0,2022-04-14 15:00:00,168.0,168.119995,167.880004,168.009994,577874.0
1649948700,0,2022-04-14 15:05:00,167.889999,167.979995,167.664993,167.699996,790308.0
1649949000,0,2022-04-14 15:10:00,167.695007,168.065505,167.589996,168.050003,691238.0
1649949300,0,2022-04-14 15:15:00,168.050003,168.130004,167.720001,167.815002,585919.0
1649949600,0,2022-04-14 15:20:00,167.820007,168.220001,167.720001,168.220001,473097.0
1649949900,0,2022-04-14 15:25:00,168.220001,168.320007,168.080001,168.25,567037.0
1649950200,0,2022-04-14 15:30:00,168.264999,168.350006,167.960006,167.962005,494481.0
1649950500,0,2022-04-14 15:35:00,167.960006,168.0,167.679992,167.710006,626860.0
1649950800,0,2022-04-14 15:40:00,167.729705,167.835006,167.350006,167.485,770890.0
1649951100,0,2022-04-14 15:45:00,167.480102,167.619995,167.370101,167.464996,545223.0
1649951400,0,2022-04-14 15:50:00,167.465698,167.550003,167.350006,167.375,556560.0
1649951700,0,2022-04-14 15:55:00,167.375,167.539993,167.360107,167.460006,520758.0
1649952000,0,2022-04-14 16:00:00,167.449996,167.679992,167.270004,167.565002,736586.0
1649952300,0,2022-04-14 16:05:00,167.550003,167.848098,167.494995,167.794998,665469.0
1649952600,0,2022-04-14 16:10:00,167.800003,167.839996,167.460006,167.479995,420722.0
1649952900,0,2022-04-14 16:15:00,167.490005,167.630004,167.199996,167.380004,608880.0
1649953200,0,2022-04-14 16:20:00,167.384994,167.389999,167.130004,167.279998,469847.0
1649953500,0,2022-04-14 16:25:00,167.279998,167.339996,166.86,166.960006,815933.0
1649953800,0,2022-04-14 16:30:00,166.964996,167.070007,166.839996,166.850006,524166.0
1649954100,0,2022-04-14 16:35:00,166.854995,167.054992,166.800003,166.929992,511035.0
1649954400,0,2022-04-14 16:40:00,166.910003,166.985,166.679992,166.764999,570362.0
1649954700,0,2022-04-14 16:45:00,166.770004,166.848297,166.570007,166.669998,663532.0
1649955000,0,2022-04-14 16:50:00,166.675003,166.740097,166.574996,166.634994,460663.0
1649955300,0,2022-04-14 16:55:00,166.636001,166.904998,166.630004,166.850097,451791.0
1649955600,0,2022-04-14 17:00:00,166.850006,166.959899,166.800003,166.839996,509823.0
1649955900,0,2022-04-14 17:05:00,166.840194,166.86,166.649993,166.710006,445851.0
1649956200,0,2022-04-14 17:10:00,166.699996,166.929992,166.679992,166.759994,457451.0
1649956500,0,2022-04-14 17:15:00,166.770004,166.889999,166.710006,166.711898,465535.0
1649956800,0,2022-04-14 17:20:00,166.714996,166.809997,166.669998,166.704498,381311.0
1649957100,0,2022-04-14 17:25:00,166.710006,166.815002,166.554992,166.559997,463995.0
1649957400,0,2022-04-14 17:30:00,166.570007,166.654998,166.449996,166.639999,630011.0
1649957700,0,2022-04-14 17:35:00,166.649993,166.817306,166.609893,166.619995,499718.0
1649958000,0,2022-04-14 17:40:00,166.630004,166.889999,166.529998,166.800003,497576.0
1649958300,0,2022-04-14 17:45:00,166.800003,167.11,166.800003,167.029907,653710.0
1649958600,0,2022-04-14 17:50:00,167.020004,167.149993,166.850006,166.875,674024.0
1649958900,0,2022-04-14 17:55:00,166.880004,167.164993,166.850006,167.140106,488294.0
1649959200,0,2022-04-14 18:00:00,167.145004,167.389999,167.059997,167.214996,738193.0
1649959500,0,2022-04-14 18:05:00,167.229995,167.289993,167.029998,167.089996,591614.0
1649959800,0,2022-04-14 18:10:00,167.089996,167.220001,166.960006,167.035003,471703.0
1649960100,0,2022-04-14 18:15:00,167.039993,167.175003,166.809997,166.809997,561376.0
1649960400,0,2022-04-14 18:20:00,166.809997,166.813201,166.570007,166.585998,514482.0
1649960700,0,2022-04-14 18:25:00,166.585006,166.789993,166.550003,166.669296,431573.0
1649961000,0,2022-04-14 18:30:00,166.679992,166.791107,166.404998,166.450607,623509.0
1649961300,0,2022-04-14 18:35:00,166.449996,166.479995,166.300003,166.401596,644630.0
1649961600,0,2022-04-14 18:40:00,166.410003,166.440002,166.339996,166.369995,379180.0
1649961900,0,2022-04-14 18:45:00,166.369995,166.485,166.260101,166.445007,499095.0
1649962200,0,2022-04-14 18:50:00,166.445007,166.5,166.020004,166.100006,751917.0
1649962500,0,2022-04-14 18:55:00,166.089996,166.089996,165.923599,165.940002,819046.0
1649962800,0,2022-04-14 19:00:00,165.940093,166.125793,165.809997,166.057495,899421.0
1649963100,0,2022-04-14 19:05:00,166.059997,166.070007,165.779998,165.809906,736229.0
1649963400,0,2022-04-14 19:10:00,165.809692,165.889999,165.720092,165.779998,685838.0
1649963700,0,2022-04-14 19:15:00,165.875,166.199996,165.86,166.193405,1119397.0
1649964000,0,2022-04-14 19:20:00,166.195007,166.271499,166.080001,166.085006,690758.0
1649964300,0,2022-04-14 19:25:00,165.985,166.029998,165.772293,165.865005,698540.0
1649964600,0,2022-04-14 19:30:00,165.804992,165.875,165.639999,165.740005,1112249.0
1649964900,0,2022-04-14 19:35:00,165.75,165.899993,165.679992,165.789993,1009865.0
1649965200,0,2022-04-14 19:40:00,165.770004,165.979995,165.759994,165.960006,985395.0
1649965500,0,2022-04-14 19:45:00,165.955001,165.990005,165.735,165.804992,1219386.0
1649965800,0,2022-04-14 19:50:00,165.809997,165.809997,165.199996,165.384994,2345695.0
1649966100,0,2022-04-14 19:55:00,165.384994,165.960006,165.039993,165.279998,3397389.0
1650288600,0,2022-04-18 13:30:00,163.919998,165.589996,163.570007,165.165893,4988157.0
1650288900,0,2022-04-18 13:35:00,165.179992,165.720001,164.908996,165.009994,1917028.0
1650289200,0,2022-04-18 13:40:00,165.020004,165.490005,164.589904,165.350006,1852091.0
1650289500,0,2022-04-18 13:45:00,165.36,165.589904,164.899993,165.229995,1139509.0
1650289800,0,2022-04-18 13:50:00,165.240005,165.339996,164.335006,164.389999,1250159.0
1650290100,0,2022-04-18 13:55:00,164.419998,164.589996,164.149993,164.4897,1203892.0
1650290400,0,2022-04-18 14:00:00,164.479995,165.009994,164.089996,164.980102,1079005.0
1650290700,0,2022-04-18 14:05:00,164.929992,165.130004,164.559997,164.589996,1198585.0
1650291000,0,2022-04-18 14:10:00,164.585006,165.580001,164.410003,165.449996,1113986.0
1650291300,0,2022-04-18 14:15:00,165.449996,165.699996,165.380004,165.5,971637.0
1650291600,0,2022-04-18 14:20:00,165.479995,166.300003,165.300003,166.199905,1152760.0
1650291900,0,2022-04-18 14:25:00,166.190002,166.355499,166.020004,166.149993,1005091.0
1650292200,0,2022-04-18 14:30:00,166.149993,166.330001,166.059997,166.285003,605524.0
1650292500,0,2022-04-18 14:35:00,166.279998,166.294006,165.979995,166.169998,587266.0
1650292800,0,2022-04-18 14:40:00,166.164993,166.429992,166.080001,166.410003,1269465.0
1650293100,0,2022-04-18 14:45:00,166.414993,166.598403,166.100006,166.151901,736661.0
1650293400,0,2022-04-18 14:50:00,166.160003,166.179992,165.649993,165.690002,714413.0
1650293700,0,2022-04-18 14:55:00,165.699996,165.720001,165.309997,165.509994,688251.0
1650294000,0,2022-04-18 15:00:00,165.509994,165.61,165.350006,165.520004,618011.0
1650294300,0,2022-04-18 15:05:00,165.524993,165.630004,165.309997,165.320007,665189.0
1650294600,0,2022-04-18 15:10:00,165.320007,165.449005,165.259994,165.270004,506817.0
1650294900,0,2022-04-18 15:15:00,165.270004,165.285507,164.830001,164.884994,698230.0
1650295200,0,2022-04-18 15:20:00,164.884994,164.990005,164.669998,164.699996,588028.0
1650295500,0,2022-04-18 15:25:00,164.690002,164.800003,164.509994,164.630004,651979.0
1650295800,0,2022-04-18 15:30:00,164.619995,164.679992,164.419998,164.559997,565519.0
1650296100,0,2022-04-18 15:35:00,164.570007,164.600006,164.410003,164.523193,514745.0
1650296400,0,2022-04-18 15:40:00,164.509994,164.654998,164.410003,164.581893,1118346.0
1650296700,0,2022-04-18 15:45:00,164.570007,164.669998,164.289993,164.324996,580877.0
1650297000,0,2022-04-18 15:50:00,164.321395,164.524993,164.289993,164.509902,463364.0
1650297300,0,2022-04-18 15:55:00,164.5,164.789993,164.490005,164.75,555956.0
1650297600,0,2022-04-18 16:00:00,164.744995,164.824996,164.600006,164.740005,482799.0
1650297900,0,2022-04-18 16:05:00,164.740005,164.845306,164.61,164.619995,2962577.0
1650298200,0,2022-04-18 16:10:00,164.61,164.690002,164.080001,164.149993,720123.0
1650298500,0,2022-04-18 16:15:00,164.149993,164.221603,163.919998,164.0,632242.0
1650298800,0,2022-04-18 16:20:00,164.001693,164.059997,163.809997,163.914993,493972.0
1650299100,0,2022-04-18 16:25:00,163.929992,163.938095,163.690002,163.750198,612580.0
1650299400,0,2022-04-18 16:30:00,163.75,163.904998,163.699996,163.9001,471219.0
1650299700,0,2022-04-18 16:35:00,163.910003,164.009994,163.764999,163.811904,476618.0
1650300000,0,2022-04-18 16:40:00,163.820007,164.130004,163.699996,164.100006,588758.0
1650300300,0,2022-04-18 16:45:00,164.100997,164.189895,163.820007,163.889999,621274.0
1650300600,0,2022-04-18 16:50:00,163.889999,164.070007,163.86,164.0,293487.0
1650300900,0,2022-04-18 16:55:00,163.990005,164.079895,163.902893,163.979995,356810.0
1650301200,0,2022-04-18 17:00:00,163.990005,164.100006,163.884902,164.035507,333113.0
1650301500,0,2022-04-18 17:05:00,164.030105,164.205001,163.800003,164.134994,554509.0
1650301800,0,2022-04-18 17:10:00,164.130004,164.36,164.114303,164.264999,583468.0
1650302100,0,2022-04-18 17:15:00,164.25,164.270004,164.020004,164.089996,420419.0
1650302400,0,2022-04-18 17:20:00,164.080993,164.438095,164.016693,164.339904,461576.0
1650302700,0,2022-04-18 17:25:00,164.333099,164.517593,164.279998,164.505004,356232.0
1650303000,0,2022-04-18 17:30:00,164.5,165.130004,164.429901,165.081893,714529.0
1650303300,0,2022-04-18 17:35:00,165.199905,165.313705,165.160003,165.243499,705222.0
1650303600,0,2022-04-18 17:40:00,165.25,165.289993,165.164993,165.229797,462043.0
1650303900,0,2022-04-18 17:45:00,165.259994,165.480895,165.11,165.460006,574184.0
1650304200,0,2022-04-18 17:50:00,165.320999,165.475006,165.289901,165.389999,428297.0
1650304500,0,2022-04-18 17:55:00,165.384994,165.61,165.270004,165.320007,770799.0
1650304800,0,2022-04-18 18:00:00,165.320007,165.554992,165.300003,165.369995,540158.0
1650305100,0,2022-04-18 18:05:00,165.369995,165.399993,165.140106,165.279998,541308.0
1650305400,0,2022-04-18 18:10:00,165.289993,165.289993,165.089996,165.240005,391117.0
1650305700,0,2022-04-18 18:15:00,165.227096,165.429992,164.919998,165.070007,640771.0
1650306000,0,2022-04-18 18:20:00,165.080001,165.770004,165.0,165.75,681840.0
1650306300,0,2022-04-18 18:25:00,165.759994,165.829605,165.369995,165.470001,760159.0
1650306600,0,2022-04-18 18:30:00,165.464996,165.589996,165.380004,165.574996,460704.0
1650306900,0,2022-04-18 18:35:00,165.580001,165.669906,165.410003,165.464996,509198.0
1650307200,0,2022-04-18 18:40:00,165.460006,165.595703,165.300003,165.440002,310856.0
1650307500,0,2022-04-18 18:45:00,165.449005,165.470001,165.220001,165.369598,366143.0
1650307800,0,2022-04-18 18:50:00,165.350006,165.580001,165.259994,165.449996,440600.0
1650308100,0,2022-04-18 18:55:00,165.449996,165.490005,165.199996,165.25,440286.0
1650308400,0,2022-04-18 19:00:00,165.251602,165.324996,165.020004,165.049896,470705.0
1650308700,0,2022-04-18 19:05:00,165.039993,165.240005,164.970001,165.093994,428601.0
1650309000,0,2022-04-18 19:10:00,165.100006,165.304992,164.970993,165.11,543156.0
1650309300,0,2022-04-18 19:15:00,165.115005,165.229995,164.949996,164.985,482715.0
1650309600,0,2022-04-18 19:20:00,165.0,165.130004,164.815002,164.910003,444867.0
1650309900,0,2022-04-18 19:25:00,164.899993,164.949996,164.789993,164.820007,395957.0
1650310200,0,2022-04-18 19:30:00,164.809997,164.809997,164.350006,164.490005,675048.0
1650310500,0,2022-04-18 19:35:00,164.490005,164.539993,164.229995,164.339996,489021.0
1650310800,0,2022-04-18 19:40:00,164.339996,164.470001,164.175003,164.255004,786267.0
1650311100,0,2022-04-18 19:45:00,164.240005,164.25,164.0,164.119995,1057839.0
1650311400,0,2022-04-18 19:50:00,164.11,164.609893,163.979995,164.559997,1010209.0
1650311700,0,2022-04-18 19:55:00,164.554992,165.119995,164.550003,165.11,2156458.0
1650375000,0,2022-04-19 13:30:00,165.020004,165.134994,164.320007,164.470001,3190560.0
1650375300,0,2022-04-19 13:35:00,164.470001,164.740005,163.910003,164.009994,1805096.0
1650375600,0,2022-04-19 13:40:00,164.009994,164.679992,163.910003,164.369995,1265064.0
1650375900,0,2022-04-19 13:45:00,164.369995,164.731002,164.119995,164.580001,1102097.0
1650376200,0,2022-04-19 13:50:00,164.580001,165.020004,164.169998,164.794998,1481811.0
1650376500,0,2022-04-19 13:55:00,164.794998,165.134994,164.779998,165.089996,961105.0
1650376800,0,2022-04-19 14:00:00,165.080001,165.514999,164.889999,165.490005,1249355.0
1650377100,0,2022-04-19 14:05:00,165.490005,165.949996,165.350006,165.820007,1404897.0
1650377400,0,2022-04-19 14:10:00,165.830001,166.509994,165.804992,166.249298,1276790.0
1650377700,0,2022-04-19 14:15:00,166.259994,166.429992,166.059997,166.360107,784474.0
1650378000,0,2022-04-19 14:20:00,166.399993,166.509994,166.199996,166.479995,866509.0
1650378300,0,2022-04-19 14:25:00,166.490005,166.5,166.119995,166.274993,651235.0
1650378600,0,2022-04-19 14:30:00,166.270004,166.520004,166.220001,166.460006,799018.0
1650378900,0,2022-04-19 14:35:00,166.460098,166.910003,166.277206,166.889999,700140.0
1650379200,0,2022-04-19 14:40:00,166.899993,167.2742,166.861404,167.130004,1048681.0
1650379500,0,2022-04-19 14:45:00,167.150405,167.199996,167.0,167.020004,735533.0
1650379800,0,2022-04-19 14:50:00,167.020004,167.128402,167.012405,167.074996,578611.0
1650380100,0,2022-04-19 14:55:00,166.842407,166.850006,166.679992,166.779998,987625.0
1650380400,0,2022-04-19 15:00:00,166.779998,166.779998,166.509994,166.619995,572868.0
1650380700,0,2022-04-19 15:05:00,166.630004,167.044998,166.615005,166.919998,611075.0
1650381000,0,2022-04-19 15:10:00,166.925003,167.009994,166.800003,166.914993,460156.0
1650381300,0,2022-04-19 15:15:00,166.919998,167.179992,166.779998,166.875,719673.0
1650381600,0,2022-04-19 15:20:00,166.880004,167.429992,166.759994,167.377395,931416.0
1650381900,0,2022-04-19 15:25:00,167.373001,167.440002,167.11,167.229995,586511.0
1650382200,0,2022-04-19 15:30:00,167.235,167.300003,167.0,167.130004,542041.0
1650382500,0,2022-04-19 15:35:00,167.139999,167.449996,167.134994,167.429992,575140.0
1650382800,0,2022-04-19 15:40:00,167.419998,167.440002,167.169998,167.264999,500482.0
1650383100,0,2022-04-19 15:45:00,167.261199,167.304992,167.119995,167.199996,359272.0
1650383400,0,2022-04-19 15:50:00,167.210006,167.350006,167.199996,167.291702,366602.0
1650383700,0,2022-04-19 15:55:00,167.214996,167.214996,166.960006,167.009704,587846.0
1650384000,0,2022-04-19 16:00:00,166.969894,167.0,166.779998,166.870101,481736.0
1650384300,0,2022-04-19 16:05:00,166.585006,166.664993,166.565994,166.664993,836407.0
1650384600,0,2022-04-19 16:10:00,166.660003,166.688293,166.570007,166.620101,337203.0
1650384900,0,2022-04-19 16:15:00,166.630004,166.699996,166.524993,166.625,346952.0
1650385200,0,2022-04-19 16:20:00,166.619995,166.735,166.589996,166.654907,472941.0
1650385500,0,2022-04-19 16:25:00,166.649993,166.677398,166.479995,166.5,488559.0
1650385800,0,2022-04-19 16:30:00,166.490005,166.664993,166.410003,166.630004,403681.0
1650386100,0,2022-04-19 16:35:00,166.639999,166.649993,166.289993,166.289993,463842.0
1650386400,0,2022-04-19 16:40:00,166.300003,166.509994,166.25,166.433593,362886.0
1650386700,0,2022-04-19 16:45:00,166.433593,166.514999,166.399902,166.476196,296838.0
1650387000,0,2022-04-19 16:50:00,166.475006,166.630004,166.429992,166.559997,356135.0
1650387300,0,2022-04-19 16:55:00,166.559997,166.589996,166.410003,166.468994,280569.0
1650387600,0,2022-04-19 17:00:00,166.470001,166.679992,166.451705,166.559997,350497.0
1650387900,0,2022-04-19 17:05:00,166.518493,166.555099,166.389999,166.419998,477137.0
1650388200,0,2022-04-19 17:10:00,166.440002,166.520004,166.330001,166.514999,367983.0
1650388500,0,2022-04-19 17:15:00,166.509994,166.573699,166.434997,166.490005,297364.0
1650388800,0,2022-04-19 17:20:00,166.490005,166.550003,166.380004,166.419998,264180.0
1650389100,0,2022-04-19 17:25:00,166.399993,166.460006,166.119995,166.126693,477112.0
1650389400,0,2022-04-19 17:30:00,166.130004,166.399993,166.11,166.36,449110.0
1650389700,0,2022-04-19 17:35:00,166.365005,166.440002,166.330001,166.410003,290474.0
1650390000,0,2022-04-19 17:40:00,166.410003,166.425003,166.232498,166.270004,319430.0
1650390300,0,2022-04-19 17:45:00,166.278396,166.470001,166.179992,166.449996,524330.0
1650390600,0,2022-04-19 17:50:00,166.445007,166.639999,166.410003,166.600006,643294.0
1650390900,0,2022-04-19 17:55:00,166.604995,166.649993,166.460006,166.485,438722.0
1650391200,0,2022-04-19 18:00:00,166.479995,166.479995,166.309997,166.409393,463130.0
1650391500,0,2022-04-19 18:05:00,166.399993,166.509994,166.080001,166.220001,505064.0
1650391800,0,2022-04-19 18:10:00,166.225006,166.229995,165.854995,166.160003,910080.0
1650392100,0,2022-04-19 18:15:00,166.170104,166.214996,166.050003,166.115005,423039.0
1650392400,0,2022-04-19 18:20:00,166.119995,166.300003,166.020004,166.25,449735.0
1650392700,0,2022-04-19 18:25:00,166.25,166.384994,166.070007,166.369995,384243.0
1650393000,0,2022-04-19 18:30:00,166.369995,166.509994,166.149993,166.229995,436058.0
1650393300,0,2022-04-19 18:35:00,166.229995,166.600006,166.199996,166.565002,398196.0
1650393600,0,2022-04-19 18:40:00,166.559997,166.600006,166.460006,166.574996,405824.0
1650393900,0,2022-04-19 18:45:00,166.580001,166.600006,166.440002,166.491806,324349.0
1650394200,0,2022-04-19 18:50:00,166.5,166.619995,166.395004,166.464996,480708.0
1650394500,0,2022-04-19 18:55:00,166.463897,166.699996,166.463897,166.609893,474125.0
1650394800,0,2022-04-19 19:00:00,166.604995,166.660003,166.494995,166.550003,510152.0
1650395100,0,2022-04-19 19:05:00,166.544998,166.940002,166.520706,166.938598,585206.0
1650395400,0,2022-04-19 19:10:00,166.910003,167.339996,166.869995,167.330001,869960.0
1650395700,0,2022-04-19 19:15:00,167.324996,167.490005,167.279998,167.410003,731693.0
1650396000,0,2022-04-19 19:20:00,167.445007,167.617004,167.350006,167.589996,878480.0
1650396300,0,2022-04-19 19:25:00,167.595001,167.600006,167.399993,167.490005,599331.0
1650396600,0,2022-04-19 19:30:00,167.494995,167.740005,167.470001,167.595001,800848.0
1650396900,0,2022-04-19 19:35:00,167.595001,167.690002,167.505004,167.600097,887364.0
1650397200,0,2022-04-19 19:40:00,167.600006,167.600006,167.104995,167.214996,1159250.0
1650397500,0,2022-04-19 19:45:00,167.210006,167.330001,166.945007,167.259994,1162939.0
1650397800,0,2022-04-19 19:50:00,167.289993,167.820007,167.264999,167.345001,2117868.0
1650398100,0,2022-04-19 19:55:00,167.339996,167.570007,167.0,167.460006,3126377.0
1650461400,0,2022-04-20 13:30:00,168.759994,168.880004,167.759994,167.800003,4097603.0
1650461700,0,2022-04-20 13:35:00,167.789993,168.089996,167.560501,167.764999,1382008.0
1650462000,0,2022-04-20 13:40:00,167.770004,167.820007,167.050003,167.095504,1455279.0
1650462300,0,2022-04-20 13:45:00,167.080001,167.380004,166.929992,167.300003,1266679.0
1650462600,0,2022-04-20 13:50:00,167.304992,167.410003,166.729995,166.889999,1444550.0
1650462900,0,2022-04-20 13:55:00,166.884994,167.029998,166.509994,166.705001,1129476.0
1650463200,0,2022-04-20 14:00:00,166.714401,167.100006,166.550003,167.080001,885709.0
1650463500,0,2022-04-20 14:05:00,167.080001,167.190002,166.770004,167.100006,994462.0
1650463800,0,2022-04-20 14:10:00,167.100006,167.820007,167.089996,167.664993,1182637.0
1650464100,0,2022-04-20 14:15:00,167.669998,167.949996,167.580001,167.699996,899270.0
1650464400,0,2022-04-20 14:20:00,167.710006,168.128005,167.619995,167.710006,1204951.0
1650464700,0,2022-04-20 14:25:00,167.710006,168.199996,167.660003,168.080001,799804.0
1650465000,0,2022-04-20 14:30:00,168.089996,168.289993,167.770004,168.039993,862749.0
1650465300,0,2022-04-20 14:35:00,168.039993,168.199996,167.880004,167.978897,686179.0
1650465600,0,2022-04-20 14:40:00,167.994995,168.399993,167.960006,168.050003,828060.0
1650465900,0,2022-04-20 14:45:00,168.059997,168.179992,167.742004,167.918197,1126054.0
1650466200,0,2022-04-20 14:50:00,167.929992,168.199996,167.744995,168.059906,650397.0
1650466500,0,2022-04-20 14:55:00,168.054992,168.199996,167.720001,167.789993,537009.0
1650466800,0,2022-04-20 15:00:00,167.779998,167.820007,167.220001,167.270004,831804.0
1650467100,0,2022-04-20 15:05:00,167.270004,167.499893,167.029998,167.089996,725767.0
1650467400,0,2022-04-20 15:10:00,167.085006,167.115402,166.899993,167.039993,620059.0
1650467700,0,2022-04-20 15:15:00,167.039993,167.065002,166.669998,166.714996,549319.0
1650468000,0,2022-04-20 15:20:00,166.720001,166.800003,166.625,166.630004,604916.0
1650468300,0,2022-04-20 15:25:00,166.619995,166.86,166.580001,166.789993,679784.0
1650468600,0,2022-04-20 15:30:00,166.800003,167.005004,166.75,166.830001,642484.0
1650468900,0,2022-04-20 15:35:00,166.829895,167.089996,166.820007,166.940002,529387.0
1650469200,0,2022-04-20 15:40:00,166.929992,167.210006,166.910003,167.169998,534006.0
1650469500,0,2022-04-20 15:45:00,167.179992,167.285003,166.740997,166.809997,532599.0
1650469800,0,2022-04-20 15:50:00,166.820007,166.854995,166.460006,166.634994,592411.0
1650470100,0,2022-04-20 15:55:00,166.630004,166.889999,166.589996,166.770004,427444.0
1650470400,0,2022-04-20 16:00:00,166.776092,166.940002,166.740005,166.835006,385510.0
1650470700,0,2022-04-20 16:05:00,166.830307,166.956207,166.410003,166.559997,481136.0
1650471000,0,2022-04-20 16:10:00,166.550003,166.570007,166.264999,166.404998,634977.0
1650471300,0,2022-04-20 16:15:00,166.410003,166.535003,166.240005,166.388793,603686.0
1650471600,0,2022-04-20 16:20:00,166.389999,166.389999,166.100006,166.210006,659852.0
1650471900,0,2022-04-20 16:25:00,166.220001,166.529998,166.169998,166.484207,502808.0
1650472200,0,2022-04-20 16:30:00,166.480697,166.729995,166.410003,166.649993,471918.0
1650472500,0,2022-04-20 16:35:00,166.653106,166.914993,166.610992,166.720001,498235.0
1650472800,0,2022-04-20 16:40:00,166.720001,166.839996,166.619995,166.821395,345815.0
1650473100,0,2022-04-20 16:45:00,166.839996,167.039993,166.794998,166.966094,461206.0
1650473400,0,2022-04-20 16:50:00,166.970001,167.285003,166.970001,167.190002,619635.0
1650473700,0,2022-04-20 16:55:00,167.191192,167.259994,166.949996,167.081405,453784.0
1650474000,0,2022-04-20 17:00:00,167.080001,167.429992,167.070007,167.289901,712183.0
1650474300,0,2022-04-20 17:05:00,167.285003,167.389999,167.070007,167.214996,630906.0
1650474600,0,2022-04-20 17:10:00,167.199996,167.589996,167.174697,167.450103,548972.0
1650474900,0,2022-04-20 17:15:00,167.440002,167.574996,167.229995,167.335006,580320.0
1650475200,0,2022-04-20 17:20:00,167.335006,167.559997,167.289993,167.544998,364977.0
1650475500,0,2022-04-20 17:25:00,167.539993,167.580001,167.315002,167.434997,429459.0
1650475800,0,2022-04-20 17:30:00,167.410003,167.654998,167.36,167.589996,511851.0
1650476100,0,2022-04-20 17:35:00,167.585006,167.797698,167.520004,167.585998,547151.0
1650476400,0,2022-04-20 17:40:00,167.583496,168.0,167.550003,167.925003,598504.0
1650476700,0,2022-04-20 17:45:00,167.929992,168.080001,167.740005,167.744995,599704.0
1650477000,0,2022-04-20 17:50:00,167.740005,167.770004,167.550003,167.580001,448173.0
1650477300,0,2022-04-20 17:55:00,167.565002,167.785003,167.485,167.764999,438983.0
1650477600,0,2022-04-20 18:00:00,167.759994,167.820007,167.36,167.589401,618711.0
1650477900,0,2022-04-20 18:05:00,167.585006,167.619995,167.429992,167.539993,405919.0
1650478200,0,2022-04-20 18:10:00,167.544998,167.615005,167.350006,167.395004,490076.0
1650478500,0,2022-04-20 18:15:00,167.399993,167.539993,167.289993,167.309997,459700.0
1650478800,0,2022-04-20 18:20:00,167.300094,167.369003,167.235,167.294998,359805.0
1650479100,0,2022-04-20 18:25:00,167.209899,167.300003,167.080001,167.130004,517419.0
1650479400,0,2022-04-20 18:30:00,167.139999,167.279998,167.050003,167.245697,348046.0
1650479700,0,2022-04-20 18:35:00,167.080001,167.095001,166.899993,166.940002,516973.0
1650480000,0,2022-04-20 18:40:00,166.910003,167.029998,166.850006,166.910003,421393.0
1650480300,0,2022-04-20 18:45:00,166.899993,167.164993,166.820007,167.059997,449641.0
1650480600,0,2022-04-20 18:50:00,167.059997,167.11,166.520004,166.539993,642880.0
1650480900,0,2022-04-20 18:55:00,166.539993,166.910003,166.449996,166.880004,636806.0
1650481200,0,2022-04-20 19:00:00,166.880004,167.229995,166.826705,167.130004,690424.0
1650481500,0,2022-04-20 19:05:00,167.139999,167.160003,166.910003,167.039993,622085.0
1650481800,0,2022-04-20 19:10:00,167.035003,167.434997,166.899993,167.345001,803384.0
1650482100,0,2022-04-20 19:15:00,167.345001,167.529998,167.289993,167.350097,786355.0
1650482400,0,2022-04-20 19:20:00,167.350006,167.410003,167.149993,167.271606,656583.0
1650482700,0,2022-04-20 19:25:00,167.279998,167.600006,167.264999,167.345001,732490.0
1650483000,0,2022-04-20 19:30:00,167.434997,167.490005,167.199996,167.229995,925222.0
1650483300,0,2022-04-20 19:35:00,167.240005,167.679992,167.169998,167.505004,1034997.0
1650483600,0,2022-04-20 19:40:00,167.5,167.628494,167.369995,167.559997,1015772.0
1650483900,0,2022-04-20 19:45:00,167.570007,167.940002,167.539993,167.809997,1368005.0
1650484200,0,2022-04-20 19:50:00,167.809997,167.929992,167.050003,167.210006,2150173.0
1650484500,0,2022-04-20 19:55:00,167.240005,167.389999,167.009994,167.229995,3024593.0
1650547800,0,2022-04-21 13:30:00,168.910003,170.078994,168.445007,170.059997,4904294.0
1650548100,0,2022-04-21 13:35:00,170.25,170.320007,170.029998,170.139999,2265100.0
1650548400,0,2022-04-21 13:40:00,170.0,170.615005,169.990005,170.440002,1941180.0
1650548700,0,2022-04-21 13:45:00,170.375,170.61,170.350006,170.520004,1767273.0
1650549000,0,2022-04-21 13:50:00,170.5,170.869995,170.389999,170.649993,1673446.0
1650549300,0,2022-04-21 13:55:00,170.410293,170.429992,169.910003,170.039993,1540828.0
1650549600,0,2022-04-21 14:00:00,170.050003,170.449996,169.960006,170.399993,1168479.0
1650549900,0,2022-04-21 14:05:00,170.390106,170.390106,169.800003,170.074996,1101876.0
1650550200,0,2022-04-21 14:10:00,170.070007,170.187805,169.910003,170.016403,1076948.0
1650550500,0,2022-04-21 14:15:00,170.007003,170.5,169.919998,170.279998,1010931.0
1650550800,0,2022-04-21 14:20:00,170.289993,170.490005,169.990005,170.139999,1265308.0
1650551100,0,2022-04-21 14:25:00,170.139999,170.779998,170.010406,170.695007,1036323.0
1650551400,0,2022-04-21 14:30:00,170.699996,171.0,170.679992,170.867599,965593.0
1650551700,0,2022-04-21 14:35:00,170.865005,171.0,170.570007,170.779998,1161576.0
1650552000,0,2022-04-21 14:40:00,170.779998,170.789993,170.410003,170.640106,1013081.0
1650552300,0,2022-04-21 14:45:00,170.649993,170.830001,170.169998,170.199996,1258123.0
1650552600,0,2022-04-21 14:50:00,170.199996,170.449996,170.139999,170.210006,682449.0
1650552900,0,2022-04-21 14:55:00,170.199996,170.649993,170.199996,170.542495,890903.0
1650553200,0,2022-04-21 15:00:00,170.529998,170.908996,170.389999,170.880905,714119.0
1650553500,0,2022-04-21 15:05:00,170.884994,170.970001,170.529998,170.695404,992153.0
1650553800,0,2022-04-21 15:10:00,170.690093,171.039993,170.550003,170.850006,1034852.0
1650554100,0,2022-04-21 15:15:00,170.848999,171.039993,170.679992,171.024993,751399.0
1650554400,0,2022-04-21 15:20:00,170.75,171.080001,170.589996,171.050003,1022259.0
1650554700,0,2022-04-21 15:25:00,171.050094,171.529998,171.039993,171.190002,1601034.0
1650555000,0,2022-04-21 15:30:00,171.184997,171.235,170.699996,170.934997,1183830.0
1650555300,0,2022-04-21 15:35:00,170.949996,171.109207,170.800003,170.872497,879919.0
1650555600,0,2022-04-21 15:40:00,170.880004,170.949996,170.61,170.619995,1133499.0
1650555900,0,2022-04-21 15:45:00,170.61,170.619995,170.320007,170.475006,1019160.0
1650556200,0,2022-04-21 15:50:00,170.235,170.539306,170.119995,170.5,1085992.0
1650556500,0,2022-04-21 15:55:00,170.494995,170.539993,169.929992,169.929992,1187097.0
1650556800,0,2022-04-21 16:00:00,170.050003,170.184997,169.940002,170.0,988460.0
1650557100,0,2022-04-21 16:05:00,169.940002,170.339996,169.929992,170.0587,820725.0
1650557400,0,2022-04-21 16:10:00,170.050003,170.440002,169.744995,170.029998,1033539.0
1650557700,0,2022-04-21 16:15:00,170.020004,170.289993,169.899993,170.279998,560234.0
1650558000,0,2022-04-21 16:20:00,170.289993,170.350006,169.710006,169.830001,648747.0
1650558300,0,2022-04-21 16:25:00,169.75,170.0,169.720001,169.735,526057.0
1650558600,0,2022-04-21 16:30:00,169.720001,170.039993,169.660003,169.889892,550697.0
1650558900,0,2022-04-21 16:35:00,169.880004,170.100006,169.770004,169.889999,604604.0
1650559200,0,2022-04-21 16:40:00,169.889999,170.0,169.679992,169.779998,438006.0
1650559500,0,2022-04-21 16:45:00,169.771499,170.044998,169.600006,169.669998,662522.0
1650559800,0,2022-04-21 16:50:00,169.660003,169.679992,169.270004,169.330001,746324.0
1650560100,0,2022-04-21 16:55:00,169.330001,169.5885,169.25,169.330001,554539.0
1650560400,0,2022-04-21 17:00:00,169.330001,169.440002,169.020004,169.089996,647193.0
1650560700,0,2022-04-21 17:05:00,169.100006,169.11,168.660003,168.673995,693432.0
1650561000,0,2022-04-21 17:10:00,168.690002,168.929992,168.600006,168.789993,722207.0
1650561300,0,2022-04-21 17:15:00,168.770004,168.850006,168.050003,168.130004,853212.0
1650561600,0,2022-04-21 17:20:00,168.119995,169.039993,168.089996,168.699996,1204308.0
1650561900,0,2022-04-21 17:25:00,168.699996,169.020004,168.550003,168.970001,837842.0
1650562200,0,2022-04-21 17:30:00,168.970001,169.179992,168.815002,168.869995,766285.0
1650562500,0,2022-04-21 17:35:00,168.869995,168.880004,168.330001,168.520004,652512.0
1650562800,0,2022-04-21 17:40:00,168.509994,168.669998,168.130004,168.330001,671803.0
1650563100,0,2022-04-21 17:45:00,168.330001,168.660003,168.220001,168.350296,561818.0
1650563400,0,2022-04-21 17:50:00,168.36,168.419998,168.095001,168.145004,445906.0
1650563700,0,2022-04-21 17:55:00,168.149993,168.25,167.869995,168.005004,620328.0
1650564000,0,2022-04-21 18:00:00,167.977096,167.977096,167.509994,167.554992,860096.0
1650564300,0,2022-04-21 18:05:00,167.570007,167.740005,167.449996,167.539993,665343.0
1650564600,0,2022-04-21 18:10:00,167.539993,167.630004,167.209899,167.25,676106.0
1650564900,0,2022-04-21 18:15:00,167.25,167.557907,167.119995,167.375,627526.0
1650565200,0,2022-04-21 18:20:00,167.36,167.639999,167.149993,167.188293,676068.0
1650565500,0,2022-04-21 18:25:00,167.180099,167.520004,167.179992,167.404998,550637.0
1650565800,0,2022-04-21 18:30:00,167.389999,167.779998,167.259994,167.585006,672291.0
1650566100,0,2022-04-21 18:35:00,167.574996,168.036102,167.360305,167.389999,888594.0
1650566400,0,2022-04-21 18:40:00,167.399993,167.429992,166.729995,166.729995,928853.0
1650566700,0,2022-04-21 18:45:00,166.595001,166.690002,166.399993,166.408294,1023859.0
1650567000,0,2022-04-21 18:50:00,166.440002,166.604995,166.304992,166.304992,841271.0
1650567300,0,2022-04-21 18:55:00,166.309997,166.380004,166.054397,166.327194,1100107.0
1650567600,0,2022-04-21 19:00:00,166.324996,166.345001,165.979995,166.059997,647555.0
1650567900,0,2022-04-21 19:05:00,166.070007,166.259994,165.979995,166.089996,757036.0
1650568200,0,2022-04-21 19:10:00,166.021102,166.300003,165.910003,166.274993,952442.0
1650568500,0,2022-04-21 19:15:00,166.264999,166.454605,166.020004,166.25,882632.0
1650568800,0,2022-04-21 19:20:00,166.259796,166.550003,166.119995,166.539901,798672.0
1650569100,0,2022-04-21 19:25:00,166.529998,166.839996,166.169998,166.720001,960509.0
1650569400,0,2022-04-21 19:30:00,166.699996,166.720001,166.210006,166.240005,988336.0
1650569700,0,2022-04-21 19:35:00,166.2444,166.445007,166.0,166.300094,976599.0
1650570000,0,2022-04-21 19:40:00,166.320007,166.649993,166.195007,166.550003,911411.0
1650570300,0,2022-04-21 19:45:00,166.539993,166.649993,166.029998,166.070007,1295378.0
1650570600,0,2022-04-21 19:50:00,166.080001,167.134994,166.039993,166.839996,2044087.0
1650570900,0,2022-04-21 19:55:00,166.830001,166.990005,166.350006,166.434997,1847078.0
1650634200,0,2022-04-22 13:30:00,166.5,167.839797,166.5,167.585998,3524344.0
1650634500,0,2022-04-22 13:35:00,167.0,167.539901,166.559997,166.6678,1706466.0
1650634800,0,2022-04-22 13:40:00,166.375,166.375,165.919998,166.0,1418367.0
1650635100,0,2022-04-22 13:45:00,166.0,166.75,166.0,166.619995,1399535.0
1650635400,0,2022-04-22 13:50:00,166.5,167.009994,166.490005,166.756698,3831199.0
1650635700,0,2022-04-22 13:55:00,166.75,166.949996,166.229995,166.330001,889292.0
1650636000,0,2022-04-22 14:00:00,166.244995,167.050003,166.160003,166.190002,1209261.0
1650636300,0,2022-04-22 14:05:00,166.229995,167.0,166.221694,166.800003,1033635.0
1650636600,0,2022-04-22 14:10:00,166.7901,166.7901,165.899993,166.050003,886713.0
1650636900,0,2022-04-22 14:15:00,166.039993,166.119995,165.669998,165.820007,955818.0
1650637200,0,2022-04-22 14:20:00,165.820007,165.830001,165.240005,165.479995,990235.0
1650637500,0,2022-04-22 14:25:00,165.479995,165.669998,165.350006,165.479995,760515.0
1650637800,0,2022-04-22 14:30:00,165.479995,166.139999,165.399993,166.059997,799200.0
1650638100,0,2022-04-22 14:35:00,166.070495,166.550003,165.890106,166.022598,1112552.0
1650638400,0,2022-04-22 14:40:00,166.029998,166.160003,165.740005,166.119995,985625.0
1650638700,0,2022-04-22 14:45:00,166.255004,166.5,165.940002,166.050003,980597.0
1650639000,0,2022-04-22 14:50:00,166.039993,166.074996,165.779998,165.869995,550346.0
1650639300,0,2022-04-22 14:55:00,165.880004,166.2975,165.800003,165.925796,694020.0
1650639600,0,2022-04-22 15:00:00,165.925003,166.264999,165.570007,165.720001,660621.0
1650639900,0,2022-04-22 15:05:00,165.735,166.559997,165.639999,166.500106,1115344.0
1650640200,0,2022-04-22 15:10:00,166.520004,166.539993,166.115005,166.36,599266.0
1650640500,0,2022-04-22 15:15:00,166.350006,166.494293,165.960006,166.160003,585846.0
1650640800,0,2022-04-22 15:20:00,166.149993,166.429992,166.0,166.009902,539232.0
1650641100,0,2022-04-22 15:25:00,166.009994,166.050003,165.800003,165.929992,472605.0
1650641400,0,2022-04-22 15:30:00,165.928802,166.050003,165.429992,165.470001,638622.0
1650641700,0,2022-04-22 15:35:00,165.479995,165.580001,165.070007,165.100006,665928.0
1650642000,0,2022-04-22 15:40:00,165.100006,165.130004,164.816101,164.845993,945762.0
1650642300,0,2022-04-22 15:45:00,164.850006,164.960006,164.789993,164.830001,528129.0
1650642600,0,2022-04-22 15:50:00,164.770004,164.850006,164.509994,164.660003,782674.0
1650642900,0,2022-04-22 15:55:00,164.654998,164.759994,164.520004,164.529998,509207.0
1650643200,0,2022-04-22 16:00:00,164.520004,164.610794,164.369995,164.570007,647456.0
1650643500,0,2022-04-22 16:05:00,164.559997,164.690002,164.300003,164.330001,679307.0
1650643800,0,2022-04-22 16:10:00,164.339996,164.455001,164.139999,164.419998,762123.0
1650644100,0,2022-04-22 16:15:00,164.410003,164.539993,164.300003,164.449996,556306.0
1650644400,0,2022-04-22 16:20:00,164.449996,164.630004,164.380004,164.570007,608473.0
1650644700,0,2022-04-22 16:25:00,164.575103,164.809997,164.550003,164.631301,734741.0
1650645000,0,2022-04-22 16:30:00,164.630004,165.149993,164.570007,165.039993,705015.0
1650645300,0,2022-04-22 16:35:00,165.050003,165.335006,164.949996,165.050003,782450.0
1650645600,0,2022-04-22 16:40:00,165.054992,165.169906,164.949996,165.119995,623270.0
1650645900,0,2022-04-22 16:45:00,165.115005,165.279998,164.979995,165.039993,334986.0
1650646200,0,2022-04-22 16:50:00,165.074996,165.130004,164.779998,164.794998,572111.0
1650646500,0,2022-04-22 16:55:00,164.800003,164.990005,164.660003,164.713195,580679.0
1650646800,0,2022-04-22 17:00:00,164.710006,164.759994,164.300003,164.335006,540231.0
1650647100,0,2022-04-22 17:05:00,164.350006,164.630004,164.279998,164.371795,770085.0
1650647400,0,2022-04-22 17:10:00,164.370101,164.660003,164.330001,164.530899,411184.0
1650647700,0,2022-04-22 17:15:00,164.524993,164.719894,164.470001,164.589706,401139.0
1650648000,0,2022-04-22 17:20:00,164.570007,164.588394,164.070007,164.149993,583747.0
1650648300,0,2022-04-22 17:25:00,164.149993,164.210006,164.0,164.070007,678725.0
1650648600,0,2022-04-22 17:30:00,164.070007,164.199996,164.020004,164.020004,455546.0
1650648900,0,2022-04-22 17:35:00,164.011001,164.098693,163.919998,163.940002,690396.0
1650649200,0,2022-04-22 17:40:00,163.940002,164.089996,163.839996,164.020004,556741.0
1650649500,0,2022-04-22 17:45:00,164.020004,164.068801,163.940002,163.964996,396375.0
1650649800,0,2022-04-22 17:50:00,163.979995,163.983505,163.729995,163.75,499222.0
1650650100,0,2022-04-22 17:55:00,163.744995,163.899993,163.720001,163.721603,457767.0
1650650400,0,2022-04-22 18:00:00,163.720001,163.774993,163.339996,163.345001,712857.0
1650650700,0,2022-04-22 18:05:00,163.348403,163.585006,163.309997,163.5,741506.0
1650651000,0,2022-04-22 18:10:00,163.5,163.595001,163.414993,163.5,455757.0
1650651300,0,2022-04-22 18:15:00,163.5,164.179992,163.369995,164.140106,903699.0
1650651600,0,2022-04-22 18:20:00,164.139999,164.270004,163.664993,163.770004,797008.0
1650651900,0,2022-04-22 18:25:00,163.764892,163.764892,163.440002,163.475601,528702.0
1650652200,0,2022-04-22 18:30:00,163.460006,163.630599,163.050003,163.059692,668722.0
1650652500,0,2022-04-22 18:35:00,163.059997,163.119995,162.899993,163.050003,847108.0
1650652800,0,2022-04-22 18:40:00,163.039993,163.36,163.009902,163.240097,707804.0
1650653100,0,2022-04-22 18:45:00,163.240097,163.330001,163.020004,163.130004,536564.0
1650653400,0,2022-04-22 18:50:00,163.119995,163.145004,162.759994,162.774993,798079.0
1650653700,0,2022-04-22 18:55:00,162.779998,162.970001,162.559997,162.969894,1040724.0
1650654000,0,2022-04-22 19:00:00,162.964096,163.0,162.559997,162.699996,719050.0
1650654300,0,2022-04-22 19:05:00,162.695007,162.990005,162.630004,162.690002,831889.0
1650654600,0,2022-04-22 19:10:00,162.690002,163.490005,162.550003,163.389999,1180238.0
1650654900,0,2022-04-22 19:15:00,163.399993,163.684997,163.130004,163.452301,1235637.0
1650655200,0,2022-04-22 19:20:00,163.449996,163.580001,162.979995,163.029998,890107.0
1650655500,0,2022-04-22 19:25:00,163.029998,163.339996,163.009994,163.149993,860666.0
1650655800,0,2022-04-22 19:30:00,163.130004,164.070007,163.11,163.949996,1410474.0
1650656100,0,2022-04-22 19:35:00,163.955001,164.160003,163.470001,163.619995,1087586.0
1650656400,0,2022-04-22 19:40:00,163.619995,163.850006,163.009994,163.169998,1319709.0
1650656700,0,2022-04-22 19:45:00,163.169998,163.190002,162.509994,162.529998,1268179.0
1650657000,0,2022-04-22 19:50:00,162.539993,162.580001,161.729995,161.940002,3171525.0
1650657300,0,2022-04-22 19:55:00,161.949905,162.059997,161.5,161.830001,4618930.0
1650893400,0,2022-04-25 13:30:00,161.119995,161.259994,159.100006,159.910003,8206369.0
1650893700,0,2022-04-25 13:35:00,159.910003,160.865005,159.160003,159.279998,2622761.0
1650894000,0,2022-04-25 13:40:00,159.270004,160.11,159.139999,159.289993,1920494.0
1650894300,0,2022-04-25 13:45:00,159.289993,160.419998,159.070007,160.320297,2318613.0
1650894600,0,2022-04-25 13:50:00,160.320007,160.820007,159.970001,160.350006,1879378.0
1650894900,0,2022-04-25 13:55:00,160.350006,160.740005,159.339996,159.36,1396382.0
1650895200,0,2022-04-25 14:00:00,159.369995,159.699996,159.029998,159.258193,1370125.0
1650895500,0,2022-04-25 14:05:00,159.259994,160.0,159.050003,159.970001,1311363.0
1650895800,0,2022-04-25 14:10:00,159.949996,160.255004,159.309997,159.529998,1235191.0
1650896100,0,2022-04-25 14:15:00,159.550003,159.690002,159.0,159.625,1468528.0
1650896400,0,2022-04-25 14:20:00,159.619995,160.259994,159.061706,160.240005,1386814.0
1650896700,0,2022-04-25 14:25:00,160.240005,161.070007,160.240005,160.899993,1457460.0
1650897000,0,2022-04-25 14:30:00,160.910003,161.679992,160.889999,161.559997,1361331.0
1650897300,0,2022-04-25 14:35:00,161.559997,161.779998,161.160003,161.171203,1331563.0
1650897600,0,2022-04-25 14:40:00,161.171905,161.279998,160.710006,160.851806,1001982.0
1650897900,0,2022-04-25 14:45:00,160.854995,161.36,160.669998,161.229995,875066.0
1650898200,0,2022-04-25 14:50:00,161.229995,161.25,160.25,160.315002,902541.0
1650898500,0,2022-04-25 14:55:00,160.320007,160.380004,159.710006,159.759002,946138.0
1650898800,0,2022-04-25 15:00:00,159.759994,160.080001,159.649993,159.970001,835507.0
1650899100,0,2022-04-25 15:05:00,159.970001,159.979995,158.5,159.850402,691046.0
1650899400,0,2022-04-25 15:10:00,159.850006,160.330001,159.660003,159.800003,812210.0
1650899700,0,2022-04-25 15:15:00,159.800003,159.889999,159.370101,159.840103,784997.0
1650900000,0,2022-04-25 15:20:00,159.839996,160.309997,159.830001,160.169998,734653.0
1650900300,0,2022-04-25 15:25:00,160.169998,160.630004,159.490005,159.619995,821744.0
1650900600,0,2022-04-25 15:30:00,159.630004,159.729995,159.289993,159.595001,833874.0
1650900900,0,2022-04-25 15:35:00,159.589996,160.119995,159.309997,159.395996,967156.0
1650901200,0,2022-04-25 15:40:00,159.395004,159.630004,159.050003,159.089996,808292.0
1650901500,0,2022-04-25 15:45:00,159.095001,159.130004,158.503295,158.539993,1442821.0
1650901800,0,2022-04-25 15:50:00,158.539993,158.989395,158.460006,158.820007,1173487.0
1650902100,0,2022-04-25 15:55:00,158.820007,159.130004,158.589996,158.880004,853459.0
1650902400,0,2022-04-25 16:00:00,158.869995,159.080001,158.600006,159.050003,791391.0
1650902700,0,2022-04-25 16:05:00,159.050003,159.699996,159.0,159.25,1109619.0
1650903000,0,2022-04-25 16:10:00,159.259994,159.589996,159.0,159.380004,904096.0
1650903300,0,2022-04-25 16:15:00,159.380004,159.949996,159.350097,159.539993,776919.0
1650903600,0,2022-04-25 16:20:00,159.539993,159.979995,159.460006,159.970001,643487.0
1650903900,0,2022-04-25 16:25:00,159.970001,160.320007,159.699996,159.708099,913302.0
1650904200,0,2022-04-25 16:30:00,159.714996,160.11,159.539993,159.989501,758286.0
1650904500,0,2022-04-25 16:35:00,159.979995,160.380004,159.820007,160.0,1058657.0
1650904800,0,2022-04-25 16:40:00,159.979995,160.080001,159.660003,159.679992,646761.0
1650905100,0,2022-04-25 16:45:00,159.690002,160.470001,159.649993,160.429992,786942.0
1650905400,0,2022-04-25 16:50:00,160.425292,160.559997,159.809997,159.809997,604420.0
1650905700,0,2022-04-25 16:55:00,159.809997,159.86,159.539993,159.690002,585434.0
1650906000,0,2022-04-25 17:00:00,159.679992,159.910003,159.279998,159.399993,768883.0
1650906300,0,2022-04-25 17:05:00,159.419998,159.910003,159.270004,159.910003,610052.0
1650906600,0,2022-04-25 17:10:00,159.919998,160.220001,159.649993,160.130004,749776.0
1650906900,0,2022-04-25 17:15:00,160.134994,160.389999,160.039993,160.259994,539558.0
1650907200,0,2022-04-25 17:20:00,160.270004,160.369995,160.020004,160.240005,551415.0
1650907500,0,2022-04-25 17:25:00,160.257003,160.449996,159.779998,160.119995,585447.0
1650907800,0,2022-04-25 17:30:00,160.130004,160.639999,159.889999,160.080001,787113.0
1650908100,0,2022-04-25 17:35:00,160.070007,160.190002,159.869995,159.970001,585473.0
1650908400,0,2022-04-25 17:40:00,159.970001,160.490005,159.880004,160.25,677581.0
1650908700,0,2022-04-25 17:45:00,160.270004,160.339996,159.9001,160.054992,618841.0
1650909000,0,2022-04-25 17:50:00,160.050003,160.279998,159.660003,160.070007,652397.0
1650909300,0,2022-04-25 17:55:00,160.070007,160.070007,159.679992,159.875,452966.0
1650909600,0,2022-04-25 18:00:00,159.86,159.970001,159.410003,159.419998,717494.0
1650909900,0,2022-04-25 18:05:00,159.429992,160.259994,159.410003,160.184402,777357.0
1650910200,0,2022-04-25 18:10:00,160.199996,160.350006,159.740005,160.029998,638491.0
1650910500,0,2022-04-25 18:15:00,160.050003,160.459503,160.039993,160.300003,666188.0
1650910800,0,2022-04-25 18:20:00,160.289993,161.089996,160.149993,160.889999,1029674.0
1650911100,0,2022-04-25 18:25:00,160.889999,161.119995,160.570007,161.010894,924605.0
1650911400,0,2022-04-25 18:30:00,161.020004,161.130004,160.804992,160.990005,645086.0
1650911700,0,2022-04-25 18:35:00,160.990005,161.150497,160.789993,160.809997,860440.0
1650912000,0,2022-04-25 18:40:00,160.809997,161.139999,160.701202,160.901596,811712.0
1650912300,0,2022-04-25 18:45:00,160.910003,161.86,160.809997,161.690002,1245485.0
1650912600,0,2022-04-25 18:50:00,161.680099,161.940002,161.490005,161.893493,944400.0
1650912900,0,2022-04-25 18:55:00,161.899993,161.947006,161.395004,161.429992,902553.0
1650913200,0,2022-04-25 19:00:00,161.419998,161.529998,160.589996,160.729995,951796.0
1650913500,0,2022-04-25 19:05:00,160.740005,160.809997,160.453903,160.669998,807993.0
1650913800,0,2022-04-25 19:10:00,160.649993,161.009994,160.589996,160.999206,843752.0
1650914100,0,2022-04-25 19:15:00,160.990005,161.36,160.949996,161.350006,752888.0
1650914400,0,2022-04-25 19:20:00,161.345001,162.0,161.314697,161.949996,1120101.0
1650914700,0,2022-04-25 19:25:00,161.960006,162.309997,161.61,162.210006,1505531.0
1650915000,0,2022-04-25 19:30:00,162.190002,162.380004,162.039993,162.240005,1277606.0
1650915300,0,2022-04-25 19:35:00,162.244995,162.699493,162.160003,162.520004,1221410.0
1650915600,0,2022-04-25 19:40:00,162.520004,162.839996,162.080001,162.649993,1314058.0
1650915900,0,2022-04-25 19:45:00,162.649993,162.783996,162.11,162.259994,1183391.0
1650916200,0,2022-04-25 19:50:00,162.255004,162.970001,162.210006,162.869995,1898291.0
1650916500,0,2022-04-25 19:55:00,162.889999,163.169998,162.649993,162.850006,3272079.0
1650979800,0,2022-04-26 13:30:00,162.25,162.339996,160.960006,161.070007,4831844.0
1650980100,0,2022-04-26 13:35:00,161.070007,161.619995,160.695007,160.979995,1851201.0
1650980400,0,2022-04-26 13:40:00,160.990005,161.229995,160.600006,160.684997,1431425.0
1650980700,0,2022-04-26 13:45:00,160.690093,160.830001,160.350006,160.419906,1326222.0
1650981000,0,2022-04-26 13:50:00,160.399993,160.679901,160.139999,160.169998,1282446.0
1650981300,0,2022-04-26 13:55:00,160.164993,160.690002,160.160003,160.657897,1034860.0
1650981600,0,2022-04-26 14:00:00,160.649993,160.820007,160.012603,160.179992,1372661.0
1650981900,0,2022-04-26 14:05:00,160.179992,160.75,160.080001,160.320007,1219555.0
1650982200,0,2022-04-26 14:10:00,160.313598,160.419998,159.61,159.61,1325933.0
1650982500,0,2022-04-26 14:15:00,159.615005,159.789993,159.470001,159.559997,1253696.0
1650982800,0,2022-04-26 14:20:00,159.559997,159.970001,159.460006,159.740005,1411116.0
1650983100,0,2022-04-26 14:25:00,159.740005,159.889999,159.279998,159.580001,1336836.0
1650983400,0,2022-04-26 14:30:00,159.580001,159.729995,159.255004,159.286499,1140521.0
1650983700,0,2022-04-26 14:35:00,159.300003,159.539993,158.779998,158.990005,1375376.0
1650984000,0,2022-04-26 14:40:00,159.0,159.330001,158.813705,158.970001,984019.0
1650984300,0,2022-04-26 14:45:00,158.975006,159.529998,158.86,159.175003,1062325.0
1650984600,0,2022-04-26 14:50:00,159.169998,159.289993,158.710006,158.830001,1056062.0
1650984900,0,2022-04-26 14:55:00,158.823593,159.089996,158.710006,158.710006,810616.0
1650985200,0,2022-04-26 15:00:00,158.699996,158.820007,158.399993,158.429992,1073920.0
1650985500,0,2022-04-26 15:05:00,158.429992,158.720001,158.279998,158.630004,1057733.0
1650985800,0,2022-04-26 15:10:00,158.630004,159.048995,158.565002,159.042404,961034.0
1650986100,0,2022-04-26 15:15:00,159.048995,159.119903,158.764999,158.770004,784816.0
1650986400,0,2022-04-26 15:20:00,158.781005,159.399902,158.690002,159.259994,1041050.0
1650986700,0,2022-04-26 15:25:00,159.252304,159.300003,158.979995,159.029998,797592.0
1650987000,0,2022-04-26 15:30:00,159.029998,159.36,158.820007,158.912506,985002.0
1650987300,0,2022-04-26 15:35:00,158.908905,158.970001,158.491394,158.667892,1111029.0
1650987600,0,2022-04-26 15:40:00,158.669998,158.794998,158.330001,158.725006,883868.0
1650987900,0,2022-04-26 15:45:00,158.731506,158.789993,158.364898,158.489898,745515.0
1650988200,0,2022-04-26 15:50:00,158.479995,158.759994,158.4001,158.420104,639800.0
1650988500,0,2022-04-26 15:55:00,158.429992,158.429992,158.070007,158.190002,931019.0
1650988800,0,2022-04-26 16:00:00,158.199996,158.590194,158.169998,158.440002,793274.0
1650989100,0,2022-04-26 16:05:00,158.442092,158.880004,158.345001,158.815002,699058.0
1650989400,0,2022-04-26 16:10:00,158.820007,159.080001,158.649993,158.968597,773631.0
1650989700,0,2022-04-26 16:15:00,158.970001,159.119995,158.86,159.028701,617768.0
1650990000,0,2022-04-26 16:20:00,159.030105,159.365005,159.009994,159.190002,675300.0
1650990300,0,2022-04-26 16:25:00,159.190002,159.649993,159.164398,159.449996,830871.0
1650990600,0,2022-04-26 16:30:00,159.429992,159.539993,159.059997,159.271896,688246.0
1650990900,0,2022-04-26 16:35:00,159.279998,159.389999,159.0,159.080001,621925.0
1650991200,0,2022-04-26 16:40:00,159.070007,159.433105,158.955001,159.179992,592615.0
1650991500,0,2022-04-26 16:45:00,159.179,159.220001,158.940002,159.0,581162.0
1650991800,0,2022-04-26 16:50:00,158.994995,159.300003,158.940002,159.139999,631040.0
1650992100,0,2022-04-26 16:55:00,159.130096,159.919998,159.009994,159.630004,856660.0
1650992400,0,2022-04-26 17:00:00,159.630004,159.649993,158.970001,159.11,886755.0
1650992700,0,2022-04-26 17:05:00,159.130004,159.160003,158.850006,158.880004,510910.0
1650993000,0,2022-04-26 17:10:00,158.904998,158.949996,158.630004,158.669998,573811.0
1650993300,0,2022-04-26 17:15:00,158.660095,158.75,158.559997,158.639999,550329.0
1650993600,0,2022-04-26 17:20:00,158.639999,158.699996,158.460006,158.479995,512206.0
1650993900,0,2022-04-26 17:25:00,158.489898,158.565307,158.330001,158.464996,509538.0
1650994200,0,2022-04-26 17:30:00,158.460006,158.669998,158.350006,158.580001,543841.0
1650994500,0,2022-04-26 17:35:00,158.580001,158.770004,158.410003,158.649993,533552.0
1650994800,0,2022-04-26 17:40:00,158.645004,159.139999,158.61,158.990005,817910.0
1650995100,0,2022-04-26 17:45:00,159.0,159.059997,158.589996,158.899993,621600.0
1650995400,0,2022-04-26 17:50:00,158.904998,158.949996,158.539993,158.559997,470456.0
1650995700,0,2022-04-26 17:55:00,158.570007,158.779998,158.339996,158.418502,751461.0
1650996000,0,2022-04-26 18:00:00,158.410003,158.494995,158.169998,158.390197,645335.0
1650996300,0,2022-04-26 18:05:00,158.389999,158.5699,158.210006,158.294998,669318.0
1650996600,0,2022-04-26 18:10:00,158.300003,158.669998,158.270004,158.585006,612761.0
1650996900,0,2022-04-26 18:15:00,158.580001,158.820007,158.25,158.36,861928.0
1650997200,0,2022-04-26 18:20:00,158.355499,158.880004,158.300003,158.720001,715248.0
1650997500,0,2022-04-26 18:25:00,158.729995,158.919998,158.559997,158.740005,583841.0
1650997800,0,2022-04-26 18:30:00,158.729995,158.820007,158.449996,158.759994,722123.0
1650998100,0,2022-04-26 18:35:00,158.759994,158.949996,158.669998,158.729995,647098.0
1650998400,0,2022-04-26 18:40:00,158.740005,158.774993,158.309997,158.334594,743192.0
1650998700,0,2022-04-26 18:45:00,158.330001,158.520004,158.130004,158.289993,835260.0
1650999000,0,2022-04-26 18:50:00,158.283798,158.729995,158.261398,158.610107,622420.0
1650999300,0,2022-04-26 18:55:00,158.619995,159.029998,158.580001,158.899993,751987.0
1650999600,0,2022-04-26 19:00:00,158.910003,159.139999,158.570007,158.61,1178991.0
1650999900,0,2022-04-26 19:05:00,158.604995,158.61,157.809997,157.955001,1613166.0
1651000200,0,2022-04-26 19:10:00,157.960006,158.029998,157.36,157.445007,1333497.0
1651000500,0,2022-04-26 19:15:00,157.449996,157.449996,157.024993,157.125,1518340.0
1651000800,0,2022-04-26 19:20:00,157.130004,157.589996,157.095001,157.499893,1221978.0
1651001100,0,2022-04-26 19:25:00,157.498901,157.649993,157.210006,157.350006,1050186.0
1651001400,0,2022-04-26 19:30:00,157.345001,157.550003,157.031295,157.130004,1139247.0
1651001700,0,2022-04-26 19:35:00,157.134994,157.61,156.929992,157.61,1713137.0
1651002000,0,2022-04-26 19:40:00,157.61,157.779998,157.419998,157.649993,1801941.0
1651002300,0,2022-04-26 19:45:00,157.654998,157.789398,157.100006,157.470001,2163013.0
1651002600,0,2022-04-26 19:50:00,157.479995,157.899993,156.86,156.904998,2642849.0
1651002900,0,2022-04-26 19:55:00,156.899993,157.279998,156.720001,156.720001,4097447.0
1651066200,0,2022-04-27 13:30:00,155.910003,158.119995,155.460006,157.669998,5105516.0
1651066500,0,2022-04-27 13:35:00,157.669998,158.089996,157.199996,157.600006,1941166.0
1651066800,0,2022-04-27 13:40:00,157.628997,158.194305,157.119995,158.070007,1433754.0
1651067100,0,2022-04-27 13:45:00,158.059997,158.75,157.740005,158.520004,1715155.0
1651067400,0,2022-04-27 13:50:00,158.529998,158.929306,158.0,158.25,1244346.0
1651067700,0,2022-04-27 13:55:00,158.235504,158.309997,157.839996,158.091003,1006634.0
1651068000,0,2022-04-27 14:00:00,158.102203,158.389999,157.390106,157.478302,1207666.0
1651068300,0,2022-04-27 14:05:00,157.479995,157.630004,157.009994,157.160003,1017960.0
1651068600,0,2022-04-27 14:10:00,157.140106,157.220001,156.25,156.300003,1311672.0
1651068900,0,2022-04-27 14:15:00,156.320007,156.399993,155.669998,156.050003,1195988.0
1651069200,0,2022-04-27 14:20:00,156.050003,156.710006,155.899993,156.203796,1270332.0
1651069500,0,2022-04-27 14:25:00,156.210006,156.509994,155.720001,155.720001,1023295.0
1651069800,0,2022-04-27 14:30:00,155.710006,155.880004,155.380004,155.759994,1274060.0
1651070100,0,2022-04-27 14:35:00,155.759994,156.839996,155.550003,156.669998,1345490.0
1651070400,0,2022-04-27 14:40:00,156.678298,156.979995,156.419998,156.779998,928140.0
1651070700,0,2022-04-27 14:45:00,156.760101,157.645004,156.672897,157.619995,1035743.0
1651071000,0,2022-04-27 14:50:00,157.610107,157.619995,157.059997,157.138305,1123993.0
1651071300,0,2022-04-27 14:55:00,157.130004,157.490005,156.990005,157.350601,1241649.0
1651071600,0,2022-04-27 15:00:00,157.369995,158.210006,157.337493,157.850006,1072947.0
1651071900,0,2022-04-27 15:05:00,157.854995,158.190002,157.470001,157.815002,1556601.0
1651072200,0,2022-04-27 15:10:00,157.809997,158.279998,157.520004,157.898101,1052848.0
1651072500,0,2022-04-27 15:15:00,157.910003,158.410003,157.669998,157.729995,914873.0
1651072800,0,2022-04-27 15:20:00,157.630004,158.190002,157.580001,157.910003,958245.0
1651073100,0,2022-04-27 15:25:00,157.910003,158.160003,157.639999,157.850006,805284.0
1651073400,0,2022-04-27 15:30:00,157.869995,158.570007,157.869995,158.559997,1023467.0
1651073700,0,2022-04-27 15:35:00,158.559997,158.669906,158.214401,158.240005,766889.0
1651074000,0,2022-04-27 15:40:00,158.240005,158.559997,158.020004,158.139999,1320760.0
1651074300,0,2022-04-27 15:45:00,158.149993,158.149993,157.699996,157.970001,824635.0
1651074600,0,2022-04-27 15:50:00,157.990402,158.070007,157.419998,157.550003,729863.0
1651074900,0,2022-04-27 15:55:00,157.542098,157.654998,157.419998,157.630004,543911.0
1651075200,0,2022-04-27 16:00:00,157.619995,157.800003,157.0,157.690002,924269.0
1651075500,0,2022-04-27 16:05:00,157.669998,158.36,157.660003,158.240005,660436.0
1651075800,0,2022-04-27 16:10:00,158.259994,158.619995,158.139999,158.380004,686785.0
1651076100,0,2022-04-27 16:15:00,158.380004,158.600006,158.179992,158.309997,450951.0
1651076400,0,2022-04-27 16:20:00,158.320007,159.220001,158.089996,159.050704,821904.0
1651076700,0,2022-04-27 16:25:00,159.059997,159.720001,158.953796,159.509994,1308840.0
1651077000,0,2022-04-27 16:30:00,159.509994,159.669998,159.36,159.535003,661398.0
1651077300,0,2022-04-27 16:35:00,159.544998,159.570007,159.095001,159.320007,675838.0
1651077600,0,2022-04-27 16:40:00,159.320007,159.789993,159.190002,159.570007,659562.0
1651077900,0,2022-04-27 16:45:00,159.559997,159.630004,159.160003,159.300003,635904.0
1651078200,0,2022-04-27 16:50:00,159.309997,159.429992,158.914993,158.999893,631749.0
1651078500,0,2022-04-27 16:55:00,158.990005,159.080001,158.800003,159.050003,521495.0
1651078800,0,2022-04-27 17:00:00,159.044692,159.070007,158.149993,158.979995,1289536.0
1651079100,0,2022-04-27 17:05:00,159.0,159.108093,158.529998,158.639999,682459.0
1651079400,0,2022-04-27 17:10:00,158.660003,158.740005,158.169998,158.399993,552363.0
1651079700,0,2022-04-27 17:15:00,158.410095,158.428802,158.119995,158.285003,591573.0
1651080000,0,2022-04-27 17:20:00,158.270004,158.559997,158.207397,158.339996,479671.0
1651080300,0,2022-04-27 17:25:00,158.36,158.929992,157.981002,158.889999,796636.0
1651080600,0,2022-04-27 17:30:00,158.889999,158.9664,158.600006,158.789993,509847.0
1651080900,0,2022-04-27 17:35:00,158.820007,159.029998,158.419998,158.520004,716994.0
1651081200,0,2022-04-27 17:40:00,158.529998,158.570007,158.279998,158.5,519311.0
1651081500,0,2022-04-27 17:45:00,158.5,158.880004,158.36,158.729995,564247.0
1651081800,0,2022-04-27 17:50:00,158.739898,158.989898,158.660507,158.835006,423427.0
1651082100,0,2022-04-27 17:55:00,158.830001,158.990005,158.660003,158.949996,539821.0
1651082400,0,2022-04-27 18:00:00,158.945007,159.0,158.5,158.5,449487.0
1651082700,0,2022-04-27 18:05:00,158.5,158.589996,158.259902,158.380004,579462.0
1651083000,0,2022-04-27 18:10:00,158.369995,158.660003,158.169998,158.507202,553874.0
1651083300,0,2022-04-27 18:15:00,158.505493,158.529998,157.812805,157.879394,693174.0
1651083600,0,2022-04-27 18:20:00,157.879104,158.075805,157.669998,157.669998,634137.0
1651083900,0,2022-04-27 18:25:00,157.660003,157.800003,157.570007,157.589996,663188.0
1651084200,0,2022-04-27 18:30:00,157.580001,158.039993,157.429992,157.940994,669123.0
1651084500,0,2022-04-27 18:35:00,157.940002,158.036895,157.241104,157.884506,624454.0
1651084800,0,2022-04-27 18:40:00,157.910003,158.210006,157.789993,158.0,614830.0
1651085100,0,2022-04-27 18:45:00,157.999801,158.179992,157.479995,157.710006,599381.0
1651085400,0,2022-04-27 18:50:00,157.710006,157.770004,157.169998,157.289993,544007.0
1651085700,0,2022-04-27 18:55:00,157.285003,157.285003,156.5,156.75,949773.0
1651086000,0,2022-04-27 19:00:00,156.756393,156.979995,156.309997,156.550003,912601.0
1651086300,0,2022-04-27 19:05:00,156.559997,156.850006,156.270004,156.5,817122.0
1651086600,0,2022-04-27 19:10:00,156.509994,156.919998,156.330001,156.75,824182.0
1651086900,0,2022-04-27 19:15:00,156.748397,156.960006,156.339996,156.649993,850471.0
1651087200,0,2022-04-27 19:20:00,156.660003,156.75,156.289993,156.449996,889015.0
1651087500,0,2022-04-27 19:25:00,156.440002,156.869995,156.429992,156.740005,851434.0
1651087800,0,2022-04-27 19:30:00,156.729995,156.979995,156.580001,156.740005,1155810.0
1651088100,0,2022-04-27 19:35:00,156.740005,156.940002,156.229995,156.478897,1319789.0
1651088400,0,2022-04-27 19:40:00,156.479995,157.389999,156.470001,157.146804,1321524.0
1651088700,0,2022-04-27 19:45:00,157.149993,157.259994,156.5,156.654998,1122188.0
1651089000,0,2022-04-27 19:50:00,156.649993,156.690002,156.169998,156.520004,1700422.0
1651089300,0,2022-04-27 19:55:00,156.539993,156.929992,156.350006,156.460006,3108387.0
1651152600,0,2022-04-28 13:30:00,159.25,161.11,159.149993,160.270004,10812234.0
1651152900,0,2022-04-28 13:35:00,160.259994,160.5,159.710006,159.879898,2249393.0
1651153200,0,2022-04-28 13:40:00,159.869995,160.649993,159.259994,159.414306,2073261.0
1651153500,0,2022-04-28 13:45:00,159.419998,160.160003,159.372192,159.520004,1548501.0
1651153800,0,2022-04-28 13:50:00,159.520004,159.830001,159.25,159.529998,1513636.0
1651154100,0,2022-04-28 13:55:00,159.529998,159.759994,159.220001,159.710006,1521159.0
1651154400,0,2022-04-28 14:00:00,159.714996,159.839996,158.929992,159.319198,1452039.0
1651154700,0,2022-04-28 14:05:00,159.309997,159.809997,159.083999,159.759994,1058172.0
1651155000,0,2022-04-28 14:10:00,159.759994,159.839996,159.439697,159.520004,2051313.0
1651155300,0,2022-04-28 14:15:00,159.520004,160.789993,159.320007,160.740005,1878130.0
1651155600,0,2022-04-28 14:20:00,160.740005,161.323806,160.350006,160.380004,1934278.0
1651155900,0,2022-04-28 14:25:00,160.389099,160.399993,159.5,159.524993,1620750.0
1651156200,0,2022-04-28 14:30:00,159.520004,159.779998,159.25,159.300003,1102306.0
1651156500,0,2022-04-28 14:35:00,159.300003,159.560806,159.130004,159.429992,1013183.0
1651156800,0,2022-04-28 14:40:00,159.429992,160.119995,159.320007,160.089996,1386153.0
1651157100,0,2022-04-28 14:45:00,160.080001,160.324996,159.669998,159.919998,1099293.0
1651157400,0,2022-04-28 14:50:00,159.910003,160.380004,159.729995,160.270004,1100268.0
1651157700,0,2022-04-28 14:55:00,160.264999,160.820007,160.160003,160.720001,1043086.0
1651158000,0,2022-04-28 15:00:00,160.729995,161.639999,160.5,161.550003,1649967.0
1651158300,0,2022-04-28 15:05:00,161.550003,161.774993,161.380004,161.649993,1667113.0
1651158600,0,2022-04-28 15:10:00,161.649993,162.25,161.585006,162.031005,1713855.0
1651158900,0,2022-04-28 15:15:00,162.029998,162.509994,162.020004,162.380004,1559470.0
1651159200,0,2022-04-28 15:20:00,162.369995,162.380004,161.759994,161.759994,1011225.0
1651159500,0,2022-04-28 15:25:00,161.779998,162.002807,161.339996,161.414993,1027624.0
1651159800,0,2022-04-28 15:30:00,161.419906,161.720001,161.035003,161.190002,1244885.0
1651160100,0,2022-04-28 15:35:00,161.179992,161.244995,160.470001,160.529998,1150366.0
1651160400,0,2022-04-28 15:40:00,160.520004,160.919998,160.449996,160.589004,955812.0
1651160700,0,2022-04-28 15:45:00,160.580001,160.710006,160.419998,160.520004,906113.0
1651161000,0,2022-04-28 15:50:00,160.520004,161.0,160.300003,160.604995,1109285.0
1651161300,0,2022-04-28 15:55:00,160.61,160.61,160.070007,160.509994,898106.0
1651161600,0,2022-04-28 16:00:00,160.5,161.25,160.470001,161.089996,1257404.0
1651161900,0,2022-04-28 16:05:00,161.081207,161.081207,160.539993,160.929992,938437.0
1651162200,0,2022-04-28 16:10:00,160.934997,161.380004,160.830001,161.345001,710569.0
1651162500,0,2022-04-28 16:15:00,161.344497,161.770004,161.279998,161.718399,913756.0
1651162800,0,2022-04-28 16:20:00,161.710296,162.190002,161.615005,161.910003,909702.0
1651163100,0,2022-04-28 16:25:00,161.910003,162.339996,161.889999,162.280105,883825.0
1651163400,0,2022-04-28 16:30:00,162.289993,162.399993,162.130004,162.339996,643757.0
1651163700,0,2022-04-28 16:35:00,162.339904,162.470001,162.203994,162.289993,707756.0
1651164000,0,2022-04-28 16:40:00,162.279998,162.580001,162.259994,162.559997,842984.0
1651164300,0,2022-04-28 16:45:00,162.559997,163.270004,162.529998,162.770004,1859772.0
1651164600,0,2022-04-28 16:50:00,162.779998,162.949996,162.5,162.759994,951040.0
1651164900,0,2022-04-28 16:55:00,162.759994,162.835006,162.550003,162.769195,690551.0
1651165200,0,2022-04-28 17:00:00,162.770004,162.979995,162.490005,162.940002,913559.0
1651165500,0,2022-04-28 17:05:00,162.940002,163.139999,162.729995,163.059997,820731.0
1651165800,0,2022-04-28 17:10:00,163.070007,163.580001,163.059997,163.509994,1484300.0
1651166100,0,2022-04-28 17:15:00,163.509994,163.580001,163.0,163.25,1049327.0
1651166400,0,2022-04-28 17:20:00,163.241195,163.289901,162.949996,163.130004,642998.0
1651166700,0,2022-04-28 17:25:00,163.125,163.690002,163.100006,163.460006,889751.0
1651167000,0,2022-04-28 17:30:00,163.475006,163.699996,163.214996,163.490097,877834.0
1651167300,0,2022-04-28 17:35:00,163.493804,163.919998,163.410003,163.850006,942904.0
1651167600,0,2022-04-28 17:40:00,163.850006,163.919998,163.369995,163.669998,927571.0
1651167900,0,2022-04-28 17:45:00,163.667007,163.990005,163.479995,163.979995,804050.0
1651168200,0,2022-04-28 17:50:00,163.979995,163.990005,163.5,163.589904,983499.0
1651168500,0,2022-04-28 17:55:00,163.580001,163.740005,163.419998,163.649993,748581.0
1651168800,0,2022-04-28 18:00:00,163.649993,163.75,163.489303,163.712799,828278.0
1651169100,0,2022-04-28 18:05:00,163.720001,163.740005,163.36,163.679992,775947.0
1651169400,0,2022-04-28 18:10:00,163.679901,163.809997,163.279998,163.339996,858057.0
1651169700,0,2022-04-28 18:15:00,163.339996,163.429992,162.940002,163.410003,1069306.0
1651170000,0,2022-04-28 18:20:00,163.410003,163.460006,163.020004,163.304992,991522.0
1651170300,0,2022-04-28 18:25:00,163.3199,163.330001,163.050003,163.093093,816609.0
1651170600,0,2022-04-28 18:30:00,163.100006,163.210006,162.880004,163.11,828153.0
1651170900,0,2022-04-28 18:35:00,163.104995,163.369705,163.020004,163.311294,769879.0
1651171200,0,2022-04-28 18:40:00,163.320007,163.580001,163.25,163.565002,828784.0
1651171500,0,2022-04-28 18:45:00,163.559906,163.679992,163.470001,163.664993,818545.0
1651171800,0,2022-04-28 18:50:00,163.664993,163.899993,163.410003,163.440002,876269.0
1651172100,0,2022-04-28 18:55:00,163.438201,163.509902,163.270004,163.354995,786323.0
1651172400,0,2022-04-28 19:00:00,163.350006,163.580001,163.11,163.389999,938871.0
1651172700,0,2022-04-28 19:05:00,163.389999,163.880004,163.380004,163.749893,1147981.0
1651173000,0,2022-04-28 19:10:00,163.75,163.75,163.369995,163.664993,1123206.0
1651173300,0,2022-04-28 19:15:00,163.660003,163.969894,163.509994,163.929992,948410.0
1651173600,0,2022-04-28 19:20:00,163.929992,164.460006,163.880004,164.449996,1584745.0
1651173900,0,2022-04-28 19:25:00,164.447998,164.514999,163.895004,163.919998,1738009.0
1651174200,0,2022-04-28 19:30:00,163.929992,163.990005,163.445007,163.559997,1496021.0
1651174500,0,2022-04-28 19:35:00,163.565002,163.970001,163.467193,163.679992,1635573.0
1651174800,0,2022-04-28 19:40:00,163.669998,163.960006,163.380004,163.574996,1658106.0
1651175100,0,2022-04-28 19:45:00,163.570007,163.820007,163.210006,163.600006,1823714.0
1651175400,0,2022-04-28 19:50:00,163.600006,163.630004,163.009994,163.289993,2369339.0
1651175700,0,2022-04-28 19:55:00,163.289993,164.119995,162.550003,164.054992,4241068.0
1651239000,0,2022-04-29 13:30:00,161.839996,164.164993,160.789993,163.667999,9705692.0
1651239300,0,2022-04-29 13:35:00,163.669998,164.839996,163.309997,163.437103,4008047.0
1651239600,0,2022-04-29 13:40:00,163.429992,164.009994,162.395004,162.630004,2911400.0
1651239900,0,2022-04-29 13:45:00,162.6427,163.990005,162.029998,163.740005,2487906.0
1651240200,0,2022-04-29 13:50:00,163.740005,164.320007,163.160003,164.244003,2383879.0
1651240500,0,2022-04-29 13:55:00,164.240005,165.990005,164.210006,165.989898,3778690.0
1651240800,0,2022-04-29 14:00:00,165.985,166.199996,165.009994,165.024993,2968373.0
1651241100,0,2022-04-29 14:05:00,165.024993,165.25,164.572799,165.045593,1850167.0
1651241400,0,2022-04-29 14:10:00,165.070007,165.210006,164.619995,164.979995,1735080.0
1651241700,0,2022-04-29 14:15:00,164.979995,165.539993,163.559997,163.789993,2241236.0
1651242000,0,2022-04-29 14:20:00,163.789993,164.279998,163.320007,163.839996,1712780.0
1651242300,0,2022-04-29 14:25:00,163.869903,163.990005,162.830001,163.119995,1499112.0
1651242600,0,2022-04-29 14:30:00,163.130004,163.383407,162.809997,162.850006,1171125.0
1651242900,0,2022-04-29 14:35:00,162.850006,163.139999,162.470001,163.035003,1447840.0
1651243200,0,2022-04-29 14:40:00,163.029998,163.389999,162.869995,163.070007,1174677.0
1651243500,0,2022-04-29 14:45:00,163.070007,163.259994,162.710006,162.710006,1135391.0
1651243800,0,2022-04-29 14:50:00,162.710006,162.729995,161.720001,162.139999,1932584.0
1651244100,0,2022-04-29 14:55:00,162.134994,162.449996,161.990005,162.354202,1312814.0
1651244400,0,2022-04-29 15:00:00,162.339996,162.350006,161.619995,161.710006,1124765.0
1651244700,0,2022-04-29 15:05:00,161.699996,162.279998,161.621795,161.625,1011561.0
1651245000,0,2022-04-29 15:10:00,161.630004,161.679992,161.149993,161.5,1053481.0
1651245300,0,2022-04-29 15:15:00,161.490005,161.5,161.179992,161.36,777282.0
1651245600,0,2022-04-29 15:20:00,161.380004,161.960006,161.205001,161.86,1140881.0
1651245900,0,2022-04-29 15:25:00,161.86,162.112701,161.529998,162.009994,961508.0
1651246200,0,2022-04-29 15:30:00,162.001495,162.5708,161.830001,162.289993,1225158.0
1651246500,0,2022-04-29 15:35:00,162.287994,162.440002,161.794998,161.833999,757276.0
1651246800,0,2022-04-29 15:40:00,161.839996,162.309997,161.770004,162.220001,718233.0
1651247100,0,2022-04-29 15:45:00,162.210006,162.565002,161.979995,161.999099,907071.0
1651247400,0,2022-04-29 15:50:00,162.019104,162.149993,161.639999,162.0,766632.0
1651247700,0,2022-04-29 15:55:00,162.009994,162.139892,161.479995,161.539993,728505.0
1651248000,0,2022-04-29 16:00:00,161.530899,161.639999,160.529998,160.5708,1303902.0
1651248300,0,2022-04-29 16:05:00,160.574996,160.880004,160.514999,160.739898,930710.0
1651248600,0,2022-04-29 16:10:00,160.729995,160.929992,160.649993,160.729995,636349.0
1651248900,0,2022-04-29 16:15:00,160.729995,160.779998,160.313293,160.539993,924980.0
1651249200,0,2022-04-29 16:20:00,160.539993,160.759994,160.410003,160.739593,777867.0
1651249500,0,2022-04-29 16:25:00,160.731597,160.889999,160.315002,160.390792,748908.0
1651249800,0,2022-04-29 16:30:00,160.389999,160.530105,160.210006,160.419998,743582.0
1651250100,0,2022-04-29 16:35:00,160.410095,160.509994,160.220001,160.341003,711525.0
1651250400,0,2022-04-29 16:40:00,160.345001,160.440002,159.880004,159.934997,1016445.0
1651250700,0,2022-04-29 16:45:00,159.940002,160.5,159.940002,160.160003,1008869.0
1651251000,0,2022-04-29 16:50:00,160.175003,160.199996,159.800003,159.820007,721181.0
1651251300,0,2022-04-29 16:55:00,159.829895,160.089996,159.810104,160.070007,638209.0
1651251600,0,2022-04-29 17:00:00,160.059997,160.720001,160.044998,160.300003,884466.0
1651251900,0,2022-04-29 17:05:00,160.300094,160.339996,159.589996,159.830001,1347049.0
1651252200,0,2022-04-29 17:10:00,159.839996,159.994995,159.725006,159.990005,632022.0
1651252500,0,2022-04-29 17:15:00,159.985,160.300003,159.970001,160.160003,827302.0
1651252800,0,2022-04-29 17:20:00,160.160003,160.320007,159.979995,160.304992,548195.0
1651253100,0,2022-04-29 17:25:00,160.309997,160.679992,160.023605,160.100006,846283.0
1651253400,0,2022-04-29 17:30:00,160.104995,160.470001,160.104995,160.294998,576200.0
1651253700,0,2022-04-29 17:35:00,160.300003,160.729904,160.240005,160.280105,739307.0
1651254000,0,2022-04-29 17:40:00,160.279998,160.289993,159.910003,159.910003,744378.0
1651254300,0,2022-04-29 17:45:00,159.919998,159.990005,159.679992,159.850006,644044.0
1651254600,0,2022-04-29 17:50:00,159.839996,160.054992,159.779998,160.020004,622319.0
1651254900,0,2022-04-29 17:55:00,160.029998,160.100006,159.910003,160.009994,551456.0
1651255200,0,2022-04-29 18:00:00,160.0,160.100006,159.720001,159.919906,707755.0
1651255500,0,2022-04-29 18:05:00,159.925003,159.990005,159.61,159.740005,837941.0
1651255800,0,2022-04-29 18:10:00,159.740005,160.029998,159.600006,160.009994,870642.0
1651256100,0,2022-04-29 18:15:00,160.0,160.389999,159.949996,160.059997,1002757.0
1651256400,0,2022-04-29 18:20:00,160.065002,160.074996,159.699996,159.824996,650981.0
1651256700,0,2022-04-29 18:25:00,159.824996,160.095001,159.779998,159.970001,670735.0
1651257000,0,2022-04-29 18:30:00,159.960006,160.164993,159.850006,159.949996,640474.0
1651257300,0,2022-04-29 18:35:00,159.960006,160.029998,159.679992,159.725006,703436.0
1651257600,0,2022-04-29 18:40:00,159.714996,159.880004,159.710006,159.845001,610229.0
1651257900,0,2022-04-29 18:45:00,159.850006,159.869995,159.470001,159.539993,1065130.0
1651258200,0,2022-04-29 18:50:00,159.550003,159.639999,159.429992,159.470001,936541.0
1651258500,0,2022-04-29 18:55:00,159.470001,159.949996,159.285003,159.785003,1262843.0
1651258800,0,2022-04-29 19:00:00,159.779998,159.779998,159.470001,159.552902,1059892.0
1651259100,0,2022-04-29 19:05:00,159.539993,159.574996,159.220001,159.36,1049263.0
1651259400,0,2022-04-29 19:10:00,159.354995,159.490005,158.919998,158.975006,1442653.0
1651259700,0,2022-04-29 19:15:00,158.979095,159.589996,158.910003,159.490005,1444566.0
1651260000,0,2022-04-29 19:20:00,159.5,159.559997,159.140106,159.365005,1119651.0
1651260300,0,2022-04-29 19:25:00,159.36,159.479995,158.710006,158.75,1645007.0
1651260600,0,2022-04-29 19:30:00,158.740005,159.225006,158.710006,158.975006,1450553.0
1651260900,0,2022-04-29 19:35:00,158.975006,158.979995,158.550003,158.699905,1991361.0
1651261200,0,2022-04-29 19:40:00,158.690002,159.059997,158.509994,158.550003,1587887.0
1651261500,0,2022-04-29 19:45:00,158.539993,158.639999,157.823501,157.928405,2770855.0
1651261800,0,2022-04-29 19:50:00,157.919998,157.919998,157.289993,157.535003,3925350.0
1651262100,0,2022-04-29 19:55:00,157.520004,157.940002,157.25,157.649993,5459831.0
1651498200,0,2022-05-02 13:30:00,157.339904,158.039993,156.630004,156.759994,5756765.0
1651498500,0,2022-05-02 13:35:00,156.759994,156.884994,155.660003,155.845001,3021319.0
1651498800,0,2022-05-02 13:40:00,155.86,157.759994,155.309997,157.479995,3130899.0
1651499100,0,2022-05-02 13:45:00,157.470001,157.8199,156.670394,156.919998,2047192.0
1651499400,0,2022-05-02 13:50:00,156.899993,157.020004,156.300003,156.929992,1993587.0
1651499700,0,2022-05-02 13:55:00,156.899993,157.699996,156.509994,156.779998,1750136.0
1651500000,0,2022-05-02 14:00:00,156.75,157.134994,156.279998,156.740005,1953976.0
1651500300,0,2022-05-02 14:05:00,156.729995,156.830001,155.619995,155.654495,1912723.0
1651500600,0,2022-05-02 14:10:00,155.649993,156.070007,154.929992,155.179992,2756117.0
1651500900,0,2022-05-02 14:15:00,155.187896,155.229995,154.679992,154.949996,2819678.0
1651501200,0,2022-05-02 14:20:00,154.929992,155.289993,154.589996,155.048202,2224214.0
1651501500,0,2022-05-02 14:25:00,155.050003,156.580001,154.770004,156.389999,2383783.0
1651501800,0,2022-05-02 14:30:00,156.399993,157.710006,156.369995,156.830001,2391610.0
1651502100,0,2022-05-02 14:35:00,156.839996,157.100006,156.601196,157.009994,1277862.0
1651502400,0,2022-05-02 14:40:00,157.020004,157.419998,156.369995,156.529998,1447269.0
1651502700,0,2022-05-02 14:45:00,156.529998,156.660003,156.250106,156.36,904364.0
1651503000,0,2022-05-02 14:50:00,156.369995,156.789993,156.020004,156.550003,1353225.0
1651503300,0,2022-05-02 14:55:00,156.529998,156.960006,156.190002,156.289993,1367821.0
1651503600,0,2022-05-02 15:00:00,156.289993,156.339996,155.649993,155.684997,1139693.0
1651503900,0,2022-05-02 15:05:00,155.679992,156.36,155.625,156.058898,1206811.0
1651504200,0,2022-05-02 15:10:00,156.054992,156.580001,155.86,156.559997,981696.0
1651504500,0,2022-05-02 15:15:00,156.559997,156.580001,155.570007,155.729995,1229804.0
1651504800,0,2022-05-02 15:20:00,155.729995,156.080001,155.559997,156.009994,897094.0
1651505100,0,2022-05-02 15:25:00,156.022598,156.270004,155.600006,155.86,1074664.0
1651505400,0,2022-05-02 15:30:00,155.869995,155.910003,155.490005,155.720001,1259056.0
1651505700,0,2022-05-02 15:35:00,155.710006,156.039993,155.5,155.619995,1114683.0
1651506000,0,2022-05-02 15:40:00,155.61,155.830001,155.039993,155.139999,1810619.0
1651506300,0,2022-05-02 15:45:00,155.145004,155.410003,155.009994,155.309997,1130127.0
1651506600,0,2022-05-02 15:50:00,155.309997,155.699996,155.229995,155.600006,1077192.0
1651506900,0,2022-05-02 15:55:00,155.589996,155.979995,155.479995,155.850006,946968.0
1651507200,0,2022-05-02 16:00:00,155.845001,156.11,154.919998,155.139999,1323039.0
1651507500,0,2022-05-02 16:05:00,155.140792,155.440002,155.023101,155.410003,779373.0
1651507800,0,2022-05-02 16:10:00,155.389999,155.740005,155.350006,155.550003,816441.0
1651508100,0,2022-05-02 16:15:00,155.539993,156.085006,155.450103,156.070007,1031679.0
1651508400,0,2022-05-02 16:20:00,156.080001,156.593994,156.050003,156.169998,1234140.0
1651508700,0,2022-05-02 16:25:00,156.190002,156.315002,155.875,156.175506,655899.0
1651509000,0,2022-05-02 16:30:00,156.190002,156.240005,155.850006,156.179992,600483.0
1651509300,0,2022-05-02 16:35:00,156.190002,156.369995,155.554992,155.600097,825643.0
1651509600,0,2022-05-02 16:40:00,155.61,155.75,155.339996,155.419998,827579.0
1651509900,0,2022-05-02 16:45:00,155.434997,155.639999,155.309997,155.460006,805994.0
1651510200,0,2022-05-02 16:50:00,155.460006,155.589996,155.029998,155.080001,936489.0
1651510500,0,2022-05-02 16:55:00,155.074996,155.369995,154.830001,155.095001,1334814.0
1651510800,0,2022-05-02 17:00:00,155.100006,155.160003,154.660003,154.720001,1311962.0
1651511100,0,2022-05-02 17:05:00,154.729995,155.339996,154.600006,155.029998,1205271.0
1651511400,0,2022-05-02 17:10:00,155.029998,155.335006,154.880004,155.199996,607539.0
1651511700,0,2022-05-02 17:15:00,155.199996,155.229995,154.910003,155.070007,504691.0
1651512000,0,2022-05-02 17:20:00,155.073394,155.11,154.744995,154.779998,614021.0
1651512300,0,2022-05-02 17:25:00,154.789993,155.050003,154.25,154.437103,1235021.0
1651512600,0,2022-05-02 17:30:00,154.429992,154.809997,154.260101,154.3199,795886.0
1651512900,0,2022-05-02 17:35:00,154.309997,154.610107,154.139999,154.199996,872517.0
1651513200,0,2022-05-02 17:40:00,154.190002,154.470001,154.11,154.119995,1393833.0
1651513500,0,2022-05-02 17:45:00,154.11,154.210006,153.889999,153.889999,1309647.0
1651513800,0,2022-05-02 17:50:00,153.889999,154.089996,153.7126,153.716293,938104.0
1651514100,0,2022-05-02 17:55:00,153.724502,154.100006,153.705001,154.064102,766640.0
1651514400,0,2022-05-02 18:00:00,154.059997,154.539993,153.899993,154.529998,876394.0
1651514700,0,2022-05-02 18:05:00,154.534393,154.740005,154.11,154.155807,911385.0
1651515000,0,2022-05-02 18:10:00,154.149993,154.255004,153.630004,153.710006,820890.0
1651515300,0,2022-05-02 18:15:00,153.714996,153.800003,153.544998,153.649993,794110.0
1651515600,0,2022-05-02 18:20:00,153.639999,154.020004,153.61,153.850006,832289.0
1651515900,0,2022-05-02 18:25:00,153.839904,153.960006,153.697601,153.820007,725153.0
1651516200,0,2022-05-02 18:30:00,153.809997,154.199996,153.729995,153.970001,1143153.0
1651516500,0,2022-05-02 18:35:00,153.960006,153.975006,153.630004,153.710006,806539.0
1651516800,0,2022-05-02 18:40:00,153.699996,153.86,153.270004,153.490005,977441.0
1651517100,0,2022-05-02 18:45:00,153.5,154.169998,153.5,154.014999,1149508.0
1651517400,0,2022-05-02 18:50:00,154.0,154.429992,153.710006,154.139999,1068857.0
1651517700,0,2022-05-02 18:55:00,154.130004,154.25,153.639999,153.86,911047.0
1651518000,0,2022-05-02 19:00:00,153.839996,154.570007,153.785003,154.335693,1342995.0
1651518300,0,2022-05-02 19:05:00,154.36,155.020004,154.119995,154.787002,1516052.0
1651518600,0,2022-05-02 19:10:00,154.800003,155.699996,154.770004,155.669998,1989273.0
1651518900,0,2022-05-02 19:15:00,155.669998,156.029998,155.410003,155.800003,1714841.0
1651519200,0,2022-05-02 19:20:00,155.800003,156.679992,155.785003,156.619995,1729100.0
1651519500,0,2022-05-02 19:25:00,156.600006,157.0,156.36,156.530105,1641600.0
1651519800,0,2022-05-02 19:30:00,156.529998,157.389999,156.520004,157.36,1724455.0
1651520100,0,2022-05-02 19:35:00,157.36,157.529998,156.699996,156.919998,1688065.0
1651520400,0,2022-05-02 19:40:00,156.940002,157.429992,156.619995,156.649993,1742132.0
1651520700,0,2022-05-02 19:45:00,156.660003,157.395004,156.539993,157.330001,1806923.0
1651521000,0,2022-05-02 19:50:00,157.330001,157.941101,157.309997,157.800003,3256631.0
1651521300,0,2022-05-02 19:55:00,157.804992,158.229995,157.630004,157.919998,4678597.0
1651584600,0,2022-05-03 13:30:00,158.149993,158.149993,157.014495,157.057693,3719153.0
1651584900,0,2022-05-03 13:35:00,157.054992,157.330001,156.320007,156.830001,1952561.0
1651585200,0,2022-05-03 13:40:00,156.86,157.350006,156.839996,156.929992,4024229.0
1651585500,0,2022-05-03 13:45:00,156.919998,157.309997,156.410003,157.029998,1480086.0
1651585800,0,2022-05-03 13:50:00,157.050003,157.61,156.740005,157.559997,1597177.0
1651586100,0,2022-05-03 13:55:00,157.570007,158.199996,157.179992,158.11,1388904.0
1651586400,0,2022-05-03 14:00:00,158.149993,158.639999,158.11,158.320007,1500660.0
1651586700,0,2022-05-03 14:05:00,158.350006,158.410003,157.420196,157.559997,1537216.0
1651587000,0,2022-05-03 14:10:00,157.570007,157.889999,157.300003,157.690002,1159094.0
1651587300,0,2022-05-03 14:15:00,157.679992,157.740005,157.100006,157.590103,1019305.0
1651587600,0,2022-05-03 14:20:00,157.589996,157.699996,157.25,157.519805,812541.0
1651587900,0,2022-05-03 14:25:00,157.520004,157.990005,157.309997,157.850006,1080701.0
1651588200,0,2022-05-03 14:30:00,157.86,158.380004,157.429992,158.279998,1170714.0
1651588500,0,2022-05-03 14:35:00,158.289993,158.410995,157.649993,157.789993,899434.0
1651588800,0,2022-05-03 14:40:00,157.795501,157.839996,157.279998,157.300003,765505.0
1651589100,0,2022-05-03 14:45:00,157.300003,157.429992,157.009994,157.300003,841445.0
1651589400,0,2022-05-03 14:50:00,157.279998,157.749893,157.139999,157.539993,842769.0
1651589700,0,2022-05-03 14:55:00,157.529998,157.759994,157.330001,157.585006,790671.0
1651590000,0,2022-05-03 15:00:00,157.580001,158.279998,157.419998,158.279998,1043636.0
1651590300,0,2022-05-03 15:05:00,158.270004,159.429992,158.080001,159.310104,1624066.0
1651590600,0,2022-05-03 15:10:00,159.050003,159.169998,158.679992,159.134994,1387798.0
1651590900,0,2022-05-03 15:15:00,159.149993,159.36,158.580001,158.919998,1070314.0
1651591200,0,2022-05-03 15:20:00,158.919998,159.369995,158.880004,159.310104,842494.0
1651591500,0,2022-05-03 15:25:00,159.309997,159.490005,158.899993,159.348007,1128928.0
1651591800,0,2022-05-03 15:30:00,159.349899,159.649993,158.960006,159.370101,1163533.0
1651592100,0,2022-05-03 15:35:00,159.399993,159.419998,158.589996,158.735,977645.0
1651592400,0,2022-05-03 15:40:00,158.740005,159.169998,158.729995,158.889999,755278.0
1651592700,0,2022-05-03 15:45:00,158.895004,159.009994,158.589996,158.895004,627830.0
1651593000,0,2022-05-03 15:50:00,158.899993,159.770004,158.729995,159.509994,1435810.0
1651593300,0,2022-05-03 15:55:00,159.516098,159.850006,159.149993,159.3441,1294446.0
1651593600,0,2022-05-03 16:00:00,159.339996,159.880004,159.169998,159.729995,1172858.0
1651593900,0,2022-05-03 16:05:00,159.720001,159.720001,158.580001,158.839401,1199448.0
1651594200,0,2022-05-03 16:10:00,158.839996,159.300003,158.710006,159.210006,792691.0
1651594500,0,2022-05-03 16:15:00,159.210006,159.399902,158.970001,159.259994,653324.0
1651594800,0,2022-05-03 16:20:00,159.255004,159.5,159.229995,159.385192,661360.0
1651595100,0,2022-05-03 16:25:00,159.384994,159.639999,159.100006,159.139999,851532.0
1651595400,0,2022-05-03 16:30:00,159.130004,159.460006,158.882003,159.220001,702144.0
1651595700,0,2022-05-03 16:35:00,159.229995,159.619995,159.079895,159.369995,605488.0
1651596000,0,2022-05-03 16:40:00,159.350006,159.589996,159.240005,159.320007,631022.0
1651596300,0,2022-05-03 16:45:00,159.320007,159.539993,159.059997,159.119995,663296.0
1651596600,0,2022-05-03 16:50:00,159.130004,159.259994,158.985,159.039794,402148.0
1651596900,0,2022-05-03 16:55:00,159.029998,159.350006,158.729995,159.339996,591656.0
1651597200,0,2022-05-03 17:00:00,159.350006,159.690002,159.199996,159.309997,764900.0
1651597500,0,2022-05-03 17:05:00,159.309997,159.539993,159.11,159.460006,556220.0
1651597800,0,2022-05-03 17:10:00,159.449996,160.039993,159.350006,159.952102,1001578.0
1651598100,0,2022-05-03 17:15:00,159.960006,160.190002,159.949996,159.980102,852767.0
1651598400,0,2022-05-03 17:20:00,159.990005,160.320007,159.669998,159.794998,958885.0
1651598700,0,2022-05-03 17:25:00,159.789993,160.020004,159.649993,159.899993,802500.0
1651599000,0,2022-05-03 17:30:00,159.899993,160.119995,159.759994,160.029998,626098.0
1651599300,0,2022-05-03 17:35:00,160.020004,160.389999,159.970001,160.347503,643332.0
1651599600,0,2022-05-03 17:40:00,160.350006,160.505004,160.089996,160.470001,715099.0
1651599900,0,2022-05-03 17:45:00,160.479995,160.710006,160.180099,160.289993,756719.0
1651600200,0,2022-05-03 17:50:00,160.279907,160.329803,159.850006,159.975006,577548.0
1651600500,0,2022-05-03 17:55:00,159.979995,160.054992,159.75,159.919998,556508.0
1651600800,0,2022-05-03 18:00:00,159.929992,159.976196,159.460006,159.699996,893424.0
1651601100,0,2022-05-03 18:05:00,159.701202,159.701202,159.410003,159.570007,642352.0
1651601400,0,2022-05-03 18:10:00,159.559997,159.669998,159.279998,159.389999,715057.0
1651601700,0,2022-05-03 18:15:00,159.389999,159.399993,158.990005,159.111297,665235.0
1651602000,0,2022-05-03 18:20:00,159.119995,159.300003,158.869995,159.25,1287676.0
1651602300,0,2022-05-03 18:25:00,159.249694,159.277297,158.880004,158.949996,666203.0
1651602600,0,2022-05-03 18:30:00,158.940093,159.309997,158.910003,159.200103,878489.0
1651602900,0,2022-05-03 18:35:00,159.206207,159.520004,158.643295,158.699996,1163647.0
1651603200,0,2022-05-03 18:40:00,158.714797,159.089904,158.220001,158.940002,1352332.0
1651603500,0,2022-05-03 18:45:00,158.945007,159.089996,158.380004,158.889999,1101192.0
1651603800,0,2022-05-03 18:50:00,158.889999,159.380004,158.770004,159.080001,850685.0
1651604100,0,2022-05-03 18:55:00,159.080001,159.740005,158.910003,159.641204,1127786.0
1651604400,0,2022-05-03 19:00:00,159.639892,159.729995,159.36,159.429992,700800.0
1651604700,0,2022-05-03 19:05:00,159.440002,159.919998,159.369995,159.660003,772058.0
1651605000,0,2022-05-03 19:10:00,159.660003,159.880004,159.539993,159.634994,758722.0
1651605300,0,2022-05-03 19:15:00,159.639999,159.785003,159.210006,159.330001,922245.0
1651605600,0,2022-05-03 19:20:00,159.320007,159.729995,158.889999,159.229995,995290.0
1651605900,0,2022-05-03 19:25:00,159.240005,159.449996,159.020004,159.307998,846869.0
1651606200,0,2022-05-03 19:30:00,159.289993,159.660003,159.070007,159.550003,1117053.0
1651606500,0,2022-05-03 19:35:00,159.546005,159.609893,158.850006,159.009994,1102211.0
1651606800,0,2022-05-03 19:40:00,159.024993,159.024993,158.539993,158.910003,1173166.0
1651607100,0,2022-05-03 19:45:00,158.919998,159.297897,158.736602,158.899993,1212228.0
1651607400,0,2022-05-03 19:50:00,158.889999,159.479995,158.559997,159.330001,1509044.0
1651607700,0,2022-05-03 19:55:00,159.320007,159.660003,159.130004,159.479995,2598611.0
1651671000,0,2022-05-04 13:30:00,159.830001,160.350006,159.660003,160.070007,4488401.0
1651671300,0,2022-05-04 13:35:00,160.070007,160.61,159.710006,160.059997,1988557.0
1651671600,0,2022-05-04 13:40:00,160.050003,160.777999,159.960006,160.589996,1693468.0
1651671900,0,2022-05-04 13:45:00,160.595001,161.089996,160.259994,160.979995,1876523.0
1651672200,0,2022-05-04 13:50:00,160.990005,161.320007,160.679992,160.679992,1840231.0
1651672500,0,2022-05-04 13:55:00,160.686599,161.059997,160.36,160.425003,1658000.0
1651672800,0,2022-05-04 14:00:00,160.438796,160.619995,160.11,160.470001,1500463.0
1651673100,0,2022-05-04 14:05:00,160.449996,160.559997,160.080001,160.300003,1451473.0
1651673400,0,2022-05-04 14:10:00,160.289993,160.811996,160.139999,160.259994,1243235.0
1651673700,0,2022-05-04 14:15:00,160.25,160.270004,159.8302,160.028106,1401546.0
1651674000,0,2022-05-04 14:20:00,160.020004,160.184997,159.820098,160.0,983590.0
1651674300,0,2022-05-04 14:25:00,160.0,160.130004,159.699996,160.0,1208920.0
1651674600,0,2022-05-04 14:30:00,159.988693,160.065002,159.486495,159.589004,983057.0
1651674900,0,2022-05-04 14:35:00,159.600006,160.020004,159.585006,159.975006,892369.0
1651675200,0,2022-05-04 14:40:00,159.975006,160.479995,159.86,160.169998,1033126.0
1651675500,0,2022-05-04 14:45:00,160.179992,160.539993,160.081298,160.119995,711933.0
1651675800,0,2022-05-04 14:50:00,160.119995,160.159896,159.820007,160.000305,718791.0
1651676100,0,2022-05-04 14:55:00,160.0,160.279998,159.940093,160.190002,712271.0
1651676400,0,2022-05-04 15:00:00,160.199996,160.199996,159.660003,159.850906,696760.0
1651676700,0,2022-05-04 15:05:00,159.86,160.029998,159.720001,159.980606,670884.0
1651677000,0,2022-05-04 15:10:00,159.979995,160.009994,159.4216,159.531005,806146.0
1651677300,0,2022-05-04 15:15:00,159.539993,159.729995,159.380004,159.6557,1062992.0
1651677600,0,2022-05-04 15:20:00,159.660003,159.820007,159.509994,159.569,529499.0
1651677900,0,2022-05-04 15:25:00,159.570007,159.690002,159.369995,159.536193,575579.0
1651678200,0,2022-05-04 15:30:00,159.541107,159.705001,159.259994,159.699996,571194.0
1651678500,0,2022-05-04 15:35:00,159.699996,160.050003,159.619995,159.964996,2087987.0
1651678800,0,2022-05-04 15:40:00,159.960006,160.160003,159.891006,159.895004,733372.0
1651679100,0,2022-05-04 15:45:00,159.899993,160.619796,159.869995,160.529998,872469.0
1651679400,0,2022-05-04 15:50:00,160.529907,160.929992,160.399993,160.925003,733929.0
1651679700,0,2022-05-04 15:55:00,160.940002,161.050003,160.619995,160.774993,826720.0
1651680000,0,2022-05-04 16:00:00,160.7789,160.839996,160.511199,160.529998,440136.0
1651680300,0,2022-05-04 16:05:00,160.520004,160.75,160.485,160.660003,517144.0
1651680600,0,2022-05-04 16:10:00,160.639999,160.651092,160.380004,160.514999,563083.0
1651680900,0,2022-05-04 16:15:00,160.514999,160.960006,160.309997,160.869903,602657.0
1651681200,0,2022-05-04 16:20:00,160.86,161.524993,160.86,161.350006,850836.0
1651681500,0,2022-05-04 16:25:00,161.350006,161.568695,161.274993,161.449996,714483.0
1651681800,0,2022-05-04 16:30:00,161.449996,161.554992,161.212493,161.2583,692636.0
1651682100,0,2022-05-04 16:35:00,161.25,161.660003,161.220001,161.621505,586908.0
1651682400,0,2022-05-04 16:40:00,161.619995,161.675399,161.309997,161.529998,557966.0
1651682700,0,2022-05-04 16:45:00,161.529998,161.580001,161.259994,161.369995,523279.0
1651683000,0,2022-05-04 16:50:00,161.380004,161.729995,161.300003,161.729995,553996.0
1651683300,0,2022-05-04 16:55:00,161.729995,161.940002,161.470001,161.912994,828185.0
1651683600,0,2022-05-04 17:00:00,161.919998,162.160003,161.800003,162.020004,1000914.0
1651683900,0,2022-05-04 17:05:00,162.039993,162.080001,161.723007,161.839996,832120.0
1651684200,0,2022-05-04 17:10:00,161.839996,161.960006,161.550003,161.869995,716419.0
1651684500,0,2022-05-04 17:15:00,161.880004,162.080001,161.830001,161.935501,639785.0
1651684800,0,2022-05-04 17:20:00,161.945007,162.179992,161.809997,162.169998,624025.0
1651685100,0,2022-05-04 17:25:00,162.169998,162.210006,161.820007,161.869995,602382.0
1651685400,0,2022-05-04 17:30:00,161.869995,162.339996,161.774993,162.339996,590691.0
1651685700,0,2022-05-04 17:35:00,162.339996,162.529998,162.244995,162.389495,937286.0
1651686000,0,2022-05-04 17:40:00,162.389999,162.555206,162.210006,162.550598,675952.0
1651686300,0,2022-05-04 17:45:00,162.550003,162.660003,162.229995,162.240005,753176.0
1651686600,0,2022-05-04 17:50:00,162.240005,162.449996,162.210098,162.259994,393926.0
1651686900,0,2022-05-04 17:55:00,162.25,162.919998,162.179992,162.600006,1033153.0
1651687200,0,2022-05-04 18:00:00,162.580001,163.720001,161.699996,162.910003,2416354.0
1651687500,0,2022-05-04 18:05:00,162.86,163.309997,161.36,162.240005,1883607.0
1651687800,0,2022-05-04 18:10:00,162.210006,162.699996,161.839996,162.199996,1249729.0
1651688100,0,2022-05-04 18:15:00,162.195007,162.300003,161.440002,161.729995,1007621.0
1651688400,0,2022-05-04 18:20:00,161.711196,162.089996,161.130004,161.800003,1478515.0
1651688700,0,2022-05-04 18:25:00,161.830001,162.580001,161.559997,162.270004,1293847.0
1651689000,0,2022-05-04 18:30:00,162.270004,162.460006,159.955001,160.009994,2402695.0
1651689300,0,2022-05-04 18:35:00,160.039993,161.479995,159.660003,160.985,2163497.0
1651689600,0,2022-05-04 18:40:00,160.970001,162.539993,160.5,162.044998,2527129.0
1651689900,0,2022-05-04 18:45:00,161.970001,163.529998,161.970001,162.869995,2330978.0
1651690200,0,2022-05-04 18:50:00,162.879898,163.960006,162.570007,163.899993,1800959.0
1651690500,0,2022-05-04 18:55:00,163.910003,164.100006,163.410003,163.839996,1838546.0
1651690800,0,2022-05-04 19:00:00,163.835006,164.169998,163.289993,163.865005,1742186.0
1651691100,0,2022-05-04 19:05:00,163.869995,164.080001,163.449996,163.949996,1594098.0
1651691400,0,2022-05-04 19:10:00,163.960006,164.485,163.950103,164.380004,1650165.0
1651691700,0,2022-05-04 19:15:00,164.384002,164.990005,164.070007,164.335006,2256772.0
1651692000,0,2022-05-04 19:20:00,164.309997,164.889999,164.160003,164.669998,1623113.0
1651692300,0,2022-05-04 19:25:00,164.669998,165.009994,164.634994,164.949996,1690553.0
1651692600,0,2022-05-04 19:30:00,164.964996,165.490005,164.889999,165.369995,1863937.0
1651692900,0,2022-05-04 19:35:00,165.369995,165.86,165.0802,165.680999,1813964.0
1651693200,0,2022-05-04 19:40:00,165.699996,166.050003,165.330001,165.705001,2305942.0
1651693500,0,2022-05-04 19:45:00,165.699996,166.089996,165.419998,166.059997,2109505.0
1651693800,0,2022-05-04 19:50:00,166.089996,166.479995,165.929992,165.985,3085510.0
1651694100,0,2022-05-04 19:55:00,165.988693,166.369995,165.649993,166.119995,4184214.0
1651757400,0,2022-05-05 13:30:00,163.804992,164.080001,163.160003,163.486694,4632678.0
1651757700,0,2022-05-05 13:35:00,163.490005,163.679992,162.979995,163.009994,1896246.0
1651758000,0,2022-05-05 13:40:00,163.0,163.440002,162.029998,162.574996,1932474.0
1651758300,0,2022-05-05 13:45:00,162.570007,162.759994,161.919998,162.054901,1674678.0
1651758600,0,2022-05-05 13:50:00,162.068496,162.350006,161.6371,161.690002,1690287.0
1651758900,0,2022-05-05 13:55:00,161.669998,161.829895,161.240005,161.639999,1492157.0
1651759200,0,2022-05-05 14:00:00,161.639999,161.779998,161.289993,161.299896,1130944.0
1651759500,0,2022-05-05 14:05:00,161.299499,161.550003,160.619995,161.520004,1687921.0
1651759800,0,2022-05-05 14:10:00,161.509994,161.600006,160.940002,161.11,1691882.0
1651760100,0,2022-05-05 14:15:00,161.087997,161.149703,160.679992,161.029998,1287006.0
1651760400,0,2022-05-05 14:20:00,161.020004,161.070007,160.009994,160.330001,1565638.0
1651760700,0,2022-05-05 14:25:00,160.330001,160.679992,160.169998,160.169998,1023374.0
1651761000,0,2022-05-05 14:30:00,160.160003,160.36,159.600006,159.695007,1552323.0
1651761300,0,2022-05-05 14:35:00,159.690002,160.080001,159.339996,159.380004,1526751.0
1651761600,0,2022-05-05 14:40:00,159.369995,160.169998,159.300003,160.070007,1650450.0
1651761900,0,2022-05-05 14:45:00,160.073593,160.160003,159.36,159.410003,1372500.0
1651762200,0,2022-05-05 14:50:00,159.395004,159.580001,159.199996,159.539993,1288586.0
1651762500,0,2022-05-05 14:55:00,159.669998,160.25,159.61,160.199996,1426783.0
1651762800,0,2022-05-05 15:00:00,160.190002,160.350006,159.660003,159.770095,1399383.0
1651763100,0,2022-05-05 15:05:00,159.770004,159.919998,159.009994,159.259994,1431785.0
1651763400,0,2022-05-05 15:10:00,159.259994,159.479995,158.871994,159.25,1513068.0
1651763700,0,2022-05-05 15:15:00,159.229995,159.61,159.020004,159.239898,1265157.0
1651764000,0,2022-05-05 15:20:00,159.240005,159.264999,158.835006,158.869995,1159170.0
1651764300,0,2022-05-05 15:25:00,158.874298,159.339996,158.854995,159.320007,1027931.0
1651764600,0,2022-05-05 15:30:00,159.320007,159.630004,158.964401,159.330001,1300292.0
1651764900,0,2022-05-05 15:35:00,159.330001,160.100006,159.309997,159.759994,1280323.0
1651765200,0,2022-05-05 15:40:00,159.759994,159.979995,159.369995,159.389999,846491.0
1651765500,0,2022-05-05 15:45:00,159.395004,159.399993,158.869995,159.100006,1208227.0
1651765800,0,2022-05-05 15:50:00,159.11,159.149993,157.86,157.908996,2035349.0
1651766100,0,2022-05-05 15:55:00,157.889495,158.164993,157.710006,157.729995,1900982.0
1651766400,0,2022-05-05 16:00:00,157.729995,157.925003,157.270004,157.830001,2189263.0
1651766700,0,2022-05-05 16:05:00,157.820007,158.25,157.759994,158.139999,1541204.0
1651767000,0,2022-05-05 16:10:00,158.139999,158.520004,157.850006,158.11,1274254.0
1651767300,0,2022-05-05 16:15:00,158.104003,158.339996,157.779998,158.240005,1047683.0
1651767600,0,2022-05-05 16:20:00,158.25,158.490005,157.794998,157.850006,1493438.0
1651767900,0,2022-05-05 16:25:00,157.839996,158.350006,157.75,157.800003,1162076.0
1651768200,0,2022-05-05 16:30:00,157.779998,158.139999,157.470001,157.511199,1079410.0
1651768500,0,2022-05-05 16:35:00,157.494995,157.494995,156.869995,157.36,1612741.0
1651768800,0,2022-05-05 16:40:00,157.350006,157.389999,156.940002,157.160003,1153759.0
1651769100,0,2022-05-05 16:45:00,157.184997,157.330001,156.570007,156.764999,1463006.0
1651769400,0,2022-05-05 16:50:00,156.770004,157.240005,156.740005,157.179992,1161416.0
1651769700,0,2022-05-05 16:55:00,157.190002,157.539993,157.11,157.529998,1041971.0
1651770000,0,2022-05-05 17:00:00,157.539993,158.009994,157.509994,157.789993,1368765.0
1651770300,0,2022-05-05 17:05:00,157.779998,158.320007,157.740005,158.125,1148657.0
1651770600,0,2022-05-05 17:10:00,158.119995,158.140106,157.309997,157.444793,1167490.0
1651770900,0,2022-05-05 17:15:00,157.449996,157.880004,157.165298,157.501098,966921.0
1651771200,0,2022-05-05 17:20:00,157.5,157.669998,157.25,157.495498,682643.0
1651771500,0,2022-05-05 17:25:00,157.4953,157.619995,157.164001,157.559997,785527.0
1651771800,0,2022-05-05 17:30:00,157.553405,157.553405,157.139999,157.350006,812464.0
1651772100,0,2022-05-05 17:35:00,157.339996,158.020004,157.280593,157.384994,1014476.0
1651772400,0,2022-05-05 17:40:00,157.389999,157.759994,157.229995,157.429901,762846.0
1651772700,0,2022-05-05 17:45:00,157.419998,157.660003,157.119995,157.119995,836926.0
1651773000,0,2022-05-05 17:50:00,157.119995,157.169998,156.6707,156.789901,1060998.0
1651773300,0,2022-05-05 17:55:00,156.807998,156.899993,156.470001,156.789993,970954.0
1651773600,0,2022-05-05 18:00:00,156.789993,156.865005,156.449996,156.649993,1153105.0
1651773900,0,2022-05-05 18:05:00,156.649993,157.059997,156.574996,156.970001,877623.0
1651774200,0,2022-05-05 18:10:00,156.970001,157.089996,156.589996,156.785003,737730.0
1651774500,0,2022-05-05 18:15:00,156.779998,157.559997,156.729995,157.520004,1012244.0
1651774800,0,2022-05-05 18:20:00,157.518798,157.550003,156.6138,156.720001,940280.0
1651775100,0,2022-05-05 18:25:00,156.714996,156.970001,156.449996,156.475006,998718.0
1651775400,0,2022-05-05 18:30:00,156.470001,156.699996,156.270004,156.339996,1013050.0
1651775700,0,2022-05-05 18:35:00,156.339996,156.649993,156.270004,156.61,808508.0
1651776000,0,2022-05-05 18:40:00,156.600006,156.770004,156.279998,156.460006,845183.0
1651776300,0,2022-05-05 18:45:00,156.451995,156.839996,156.399993,156.509994,811174.0
1651776600,0,2022-05-05 18:50:00,156.520004,157.199996,156.5,156.580001,1232599.0
1651776900,0,2022-05-05 18:55:00,156.570007,156.630004,156.25,156.389999,1039732.0
1651777200,0,2022-05-05 19:00:00,156.384994,156.524993,155.75,155.86,1767913.0
1651777500,0,2022-05-05 19:05:00,155.851196,155.960006,155.520004,155.649993,1648222.0
1651777800,0,2022-05-05 19:10:00,155.654998,155.779998,155.059997,155.070007,1534789.0
1651778100,0,2022-05-05 19:15:00,155.080001,155.520004,155.059906,155.490005,1296962.0
1651778400,0,2022-05-05 19:20:00,155.485,155.580001,155.130004,155.259994,1248909.0
1651778700,0,2022-05-05 19:25:00,155.259994,155.660003,155.020004,155.080001,1660853.0
1651779000,0,2022-05-05 19:30:00,155.089996,155.799896,154.949996,155.550003,2352764.0
1651779300,0,2022-05-05 19:35:00,155.539993,156.119995,155.509994,155.910003,2145264.0
1651779600,0,2022-05-05 19:40:00,155.929992,156.320007,155.61,155.729995,1995540.0
1651779900,0,2022-05-05 19:45:00,155.729995,156.020004,154.990005,155.059997,2536732.0
1651780200,0,2022-05-05 19:50:00,155.070007,157.139999,155.059997,156.050003,4703768.0
1651780500,0,2022-05-05 19:55:00,156.050003,157.580001,155.949996,156.800003,7026121.0
1651843800,0,2022-05-06 13:30:00,156.5,157.080001,155.36,155.479995,5196917.0
1651844100,0,2022-05-06 13:35:00,155.520004,155.589996,154.410003,154.679992,2339399.0
1651844400,0,2022-05-06 13:40:00,154.660003,155.369995,154.559997,154.850006,1973274.0
1651844700,0,2022-05-06 13:45:00,154.839996,155.160003,154.330001,154.759994,1843674.0
1651845000,0,2022-05-06 13:50:00,154.746994,154.929992,154.179992,154.490005,1653165.0
1651845300,0,2022-05-06 13:55:00,154.490005,154.880004,154.300003,154.699996,1592445.0
1651845600,0,2022-05-06 14:00:00,154.699996,155.61,154.580001,155.61,2029121.0
1651845900,0,2022-05-06 14:05:00,155.619995,156.649993,155.619995,155.809997,2054369.0
1651846200,0,2022-05-06 14:10:00,155.809997,157.380004,155.630004,156.929992,2042884.0
1651846500,0,2022-05-06 14:15:00,156.940002,159.139999,156.919998,158.529998,3555938.0
1651846800,0,2022-05-06 14:20:00,158.509994,158.759994,157.380004,158.285003,2578551.0
1651847100,0,2022-05-06 14:25:00,158.300003,159.164993,157.699996,157.740005,2254101.0
1651847400,0,2022-05-06 14:30:00,157.744995,158.089996,157.220001,157.309997,1493266.0
1651847700,0,2022-05-06 14:35:00,157.309997,157.589904,156.639999,157.077697,1550400.0
1651848000,0,2022-05-06 14:40:00,157.059997,157.604995,156.789993,157.320007,1348993.0
1651848300,0,2022-05-06 14:45:00,157.309997,158.539993,157.199996,157.850006,1807281.0
1651848600,0,2022-05-06 14:50:00,157.850006,158.384994,157.369995,158.380004,1303712.0
1651848900,0,2022-05-06 14:55:00,158.389999,158.710006,158.009994,158.539993,1456842.0
1651849200,0,2022-05-06 15:00:00,158.539993,158.679992,157.839996,158.050003,1625548.0
1651849500,0,2022-05-06 15:05:00,158.059997,158.509994,157.839996,158.25,1090536.0
1651849800,0,2022-05-06 15:10:00,158.279998,158.550003,157.735,158.520004,1175993.0
1651850100,0,2022-05-06 15:15:00,158.539993,158.889999,158.369995,158.630004,1239393.0
1651850400,0,2022-05-06 15:20:00,158.639999,159.429992,158.369995,159.220001,1470308.0
1651850700,0,2022-05-06 15:25:00,159.229904,159.264999,158.729995,159.179992,1421018.0
1651851000,0,2022-05-06 15:30:00,159.169998,159.240005,158.029998,158.134994,1608683.0
1651851300,0,2022-05-06 15:35:00,158.145004,158.169998,157.300003,157.399993,1418736.0
1651851600,0,2022-05-06 15:40:00,157.399993,157.919998,157.339996,157.689895,901958.0
1651851900,0,2022-05-06 15:45:00,157.699996,157.869995,157.449996,157.820007,1092696.0
1651852200,0,2022-05-06 15:50:00,157.809997,158.320007,157.559997,157.660003,1438204.0
1651852500,0,2022-05-06 15:55:00,157.649993,158.009994,157.369995,157.509994,816900.0
1651852800,0,2022-05-06 16:00:00,157.509994,158.25,157.320007,158.240005,964417.0
1651853100,0,2022-05-06 16:05:00,158.25,158.899993,158.070007,158.25,1174625.0
1651853400,0,2022-05-06 16:10:00,158.240005,158.289993,157.389999,157.561294,895477.0
1651853700,0,2022-05-06 16:15:00,157.570007,157.970001,157.330001,157.410003,835842.0
1651854000,0,2022-05-06 16:20:00,157.410003,158.550003,157.339996,158.350006,1157370.0
1651854300,0,2022-05-06 16:25:00,158.36,158.720001,158.169998,158.460006,915919.0
1651854600,0,2022-05-06 16:30:00,158.449996,158.660003,158.020004,158.600006,949895.0
1651854900,0,2022-05-06 16:35:00,158.639999,158.740905,157.809997,158.250305,1026965.0
1651855200,0,2022-05-06 16:40:00,158.259994,159.440002,157.979995,158.619995,1348201.0
1651855500,0,2022-05-06 16:45:00,158.619995,158.869995,158.380004,158.440002,747274.0
1651855800,0,2022-05-06 16:50:00,158.419998,158.889999,158.0,158.600006,943530.0
1651856100,0,2022-05-06 16:55:00,158.589996,159.139999,158.520004,159.070007,998132.0
1651856400,0,2022-05-06 17:00:00,159.065002,159.380004,158.850006,159.240005,830204.0
1651856700,0,2022-05-06 17:05:00,159.254302,159.254302,158.529998,158.899993,879551.0
1651857000,0,2022-05-06 17:10:00,158.910003,159.051101,158.649993,158.710006,565740.0
1651857300,0,2022-05-06 17:15:00,158.710098,158.809997,158.0,158.039993,931301.0
1651857600,0,2022-05-06 17:20:00,158.020004,158.669998,157.919998,158.399993,857380.0
1651857900,0,2022-05-06 17:25:00,158.399993,158.710006,158.089996,158.470001,728198.0
1651858200,0,2022-05-06 17:30:00,158.479995,158.750106,158.330001,158.690002,641191.0
1651858500,0,2022-05-06 17:35:00,158.690002,158.889999,157.919998,158.065002,889046.0
1651858800,0,2022-05-06 17:40:00,158.059997,158.470001,157.720001,158.169998,806967.0
1651859100,0,2022-05-06 17:45:00,158.175003,158.440002,157.75,157.969299,630937.0
1651859400,0,2022-05-06 17:50:00,157.979995,158.089996,157.25,157.410095,872573.0
1651859700,0,2022-05-06 17:55:00,157.419998,157.589996,157.25,157.399993,577045.0
1651860000,0,2022-05-06 18:00:00,157.396896,157.850006,157.199996,157.389999,823382.0
1651860300,0,2022-05-06 18:05:00,157.389999,157.389999,156.619995,156.655593,1094722.0
1651860600,0,2022-05-06 18:10:00,156.660003,157.179992,156.600006,157.085006,882152.0
1651860900,0,2022-05-06 18:15:00,157.085006,157.429992,157.0,157.11,861866.0
1651861200,0,2022-05-06 18:20:00,157.080001,157.240005,156.820007,156.910003,710715.0
1651861500,0,2022-05-06 18:25:00,156.899993,157.039993,156.5,156.895004,1013895.0
1651861800,0,2022-05-06 18:30:00,156.895004,157.130004,156.419998,156.561004,862613.0
1651862100,0,2022-05-06 18:35:00,156.559997,156.759994,156.380004,156.514999,735622.0
1651862400,0,2022-05-06 18:40:00,156.490005,156.820007,156.300003,156.300003,716769.0
1651862700,0,2022-05-06 18:45:00,156.309997,156.990005,156.229995,156.910003,827449.0
1651863000,0,2022-05-06 18:50:00,156.899993,157.389999,156.830001,157.279998,1045716.0
1651863300,0,2022-05-06 18:55:00,157.270004,157.5,156.559997,156.600006,1057409.0
1651863600,0,2022-05-06 19:00:00,156.580001,156.779998,156.25,156.649993,1049636.0
1651863900,0,2022-05-06 19:05:00,156.639999,156.86,156.130096,156.210006,989125.0
1651864200,0,2022-05-06 19:10:00,156.199996,156.797607,156.199996,156.36,920742.0
1651864500,0,2022-05-06 19:15:00,156.365005,156.5,156.029907,156.350006,1266707.0
1651864800,0,2022-05-06 19:20:00,156.36,156.399993,155.839996,155.919998,1134496.0
1651865100,0,2022-05-06 19:25:00,155.921493,156.649993,155.800003,156.479995,1372549.0
1651865400,0,2022-05-06 19:30:00,156.485504,157.11,156.430999,156.899993,1223609.0
1651865700,0,2022-05-06 19:35:00,156.910003,158.220001,156.880004,158.130004,2415403.0
1651866000,0,2022-05-06 19:40:00,158.119995,158.240005,157.449996,157.729904,1798333.0
1651866300,0,2022-05-06 19:45:00,157.729995,158.559997,157.419998,158.279998,1876046.0
1651866600,0,2022-05-06 19:50:00,158.270004,158.699996,157.259994,157.419998,2750537.0
1651866900,0,2022-05-06 19:55:00,157.380004,157.494995,156.979995,157.279998,4388340.0
1652103000,0,2022-05-09 13:30:00,155.25,155.759597,154.4561,154.960006,9086920.0
1652103300,0,2022-05-09 13:35:00,155.0,155.660095,154.850006,155.289993,2543271.0
1652103600,0,2022-05-09 13:40:00,155.0,155.5,154.619995,155.020004,7540116.0
1652103900,0,2022-05-09 13:45:00,155.0,155.080001,153.449996,154.020004,2652267.0
1652104200,0,2022-05-09 13:50:00,154.0,154.440002,153.740005,154.294998,2179663.0
1652104500,0,2022-05-09 13:55:00,153.875,154.020004,153.380004,153.559997,1769721.0
1652104800,0,2022-05-09 14:00:00,153.559997,153.800003,153.119995,153.380004,2088512.0
1652105100,0,2022-05-09 14:05:00,153.389999,153.679992,153.100006,153.11,1447470.0
1652105400,0,2022-05-09 14:10:00,153.119995,153.990005,153.070007,153.759994,1628329.0
1652105700,0,2022-05-09 14:15:00,153.770004,154.080001,153.179992,153.389999,1323530.0
1652106000,0,2022-05-09 14:20:00,153.389999,153.970001,153.240005,153.710006,1277601.0
1652106300,0,2022-05-09 14:25:00,153.679992,153.910003,153.149993,153.210006,1410766.0
1652106600,0,2022-05-09 14:30:00,153.199996,153.369995,152.830001,153.279998,1829520.0
1652106900,0,2022-05-09 14:35:00,153.270004,153.490005,152.779998,152.895004,1440663.0
1652107200,0,2022-05-09 14:40:00,152.889999,154.080001,152.869995,154.048095,1741142.0
1652107500,0,2022-05-09 14:45:00,154.050003,154.529998,153.970001,154.210006,1561285.0
1652107800,0,2022-05-09 14:50:00,154.199996,154.389999,153.389999,153.429992,1339511.0
1652108100,0,2022-05-09 14:55:00,153.429992,153.639999,152.845001,152.850006,1845935.0
1652108400,0,2022-05-09 15:00:00,152.850006,153.029998,152.529998,152.559997,1995885.0
1652108700,0,2022-05-09 15:05:00,152.559997,152.804992,152.350006,152.770004,1685884.0
1652109000,0,2022-05-09 15:10:00,152.75,153.169998,152.630004,152.75,1367288.0
1652109300,0,2022-05-09 15:15:00,152.744995,152.960006,152.485,152.679992,1283140.0
1652109600,0,2022-05-09 15:20:00,152.680099,152.709899,152.179992,152.190002,1204340.0
1652109900,0,2022-05-09 15:25:00,152.179992,152.460006,152.0,152.256698,1567692.0
1652110200,0,2022-05-09 15:30:00,152.25,152.5,151.955001,152.369995,1479507.0
1652110500,0,2022-05-09 15:35:00,152.380004,153.089996,152.320007,153.059997,1287564.0
1652110800,0,2022-05-09 15:40:00,153.050003,153.309997,152.781204,153.070007,1182776.0
1652111100,0,2022-05-09 15:45:00,153.059997,153.160003,152.619995,152.759094,1013790.0
1652111400,0,2022-05-09 15:50:00,152.75,153.229995,152.649993,152.828903,2278196.0
1652111700,0,2022-05-09 15:55:00,152.830001,152.880004,152.059997,152.160003,1303832.0
1652112000,0,2022-05-09 16:00:00,152.169998,152.229995,151.559997,151.779998,1764874.0
1652112300,0,2022-05-09 16:05:00,151.779998,152.919998,151.729995,152.589904,1760628.0
1652112600,0,2022-05-09 16:10:00,152.589996,153.149993,152.589996,152.894393,1197474.0
1652112900,0,2022-05-09 16:15:00,152.893707,153.289993,152.869995,153.050003,1063717.0
1652113200,0,2022-05-09 16:20:00,153.039993,153.479995,152.779998,153.350006,982132.0
1652113500,0,2022-05-09 16:25:00,153.365005,153.5,152.940002,153.274993,912488.0
1652113800,0,2022-05-09 16:30:00,153.25,153.660003,152.910003,153.330001,1093982.0
1652114100,0,2022-05-09 16:35:00,153.300003,153.36,152.479995,152.5,902316.0
1652114400,0,2022-05-09 16:40:00,152.5,152.735107,152.449996,152.559997,769426.0
1652114700,0,2022-05-09 16:45:00,152.554992,152.619995,152.389999,152.584197,759885.0
1652115000,0,2022-05-09 16:50:00,152.580001,152.780105,152.460006,152.61,790041.0
1652115300,0,2022-05-09 16:55:00,152.608001,152.850097,152.410003,152.410003,692376.0
1652115600,0,2022-05-09 17:00:00,152.410003,152.839996,152.339996,152.61,802457.0
1652115900,0,2022-05-09 17:05:00,152.61,152.86,152.509994,152.665405,674202.0
1652116200,0,2022-05-09 17:10:00,152.669998,152.669998,152.259902,152.339996,791106.0
1652116500,0,2022-05-09 17:15:00,152.339996,152.889999,152.320007,152.727096,742487.0
1652116800,0,2022-05-09 17:20:00,152.720001,152.789993,152.529998,152.75,658902.0
1652117100,0,2022-05-09 17:25:00,152.759994,153.440002,152.740005,153.332,1128755.0
1652117400,0,2022-05-09 17:30:00,153.324996,153.539993,152.720001,152.75,1018713.0
1652117700,0,2022-05-09 17:35:00,152.740005,152.934997,152.580001,152.895004,845234.0
1652118000,0,2022-05-09 17:40:00,152.889999,153.25,152.770996,153.104995,1045906.0
1652118300,0,2022-05-09 17:45:00,153.104995,153.229995,152.770004,152.964706,860846.0
1652118600,0,2022-05-09 17:50:00,152.960006,153.0,152.100097,152.225006,924965.0
1652118900,0,2022-05-09 17:55:00,152.220001,152.770004,152.199996,152.550003,889838.0
1652119200,0,2022-05-09 18:00:00,152.548294,152.759994,152.429992,152.589996,710967.0
1652119500,0,2022-05-09 18:05:00,152.580001,152.660003,152.204498,152.378295,727561.0
1652119800,0,2022-05-09 18:10:00,152.383895,152.580001,152.210006,152.260894,736216.0
1652120100,0,2022-05-09 18:15:00,152.25,152.940002,152.220001,152.914993,883781.0
1652120400,0,2022-05-09 18:20:00,152.919998,152.930496,152.279998,152.440002,809289.0
1652120700,0,2022-05-09 18:25:00,152.429992,152.460006,152.059997,152.190002,898064.0
1652121000,0,2022-05-09 18:30:00,152.179992,152.470001,151.809997,152.145004,1437918.0
1652121300,0,2022-05-09 18:35:00,152.139999,152.699996,152.089996,152.355804,1014005.0
1652121600,0,2022-05-09 18:40:00,152.354995,152.570007,152.240005,152.320007,823228.0
1652121900,0,2022-05-09 18:45:00,152.320007,153.050003,152.300003,152.479995,983866.0
1652122200,0,2022-05-09 18:50:00,152.479995,153.009994,152.169998,152.790405,918055.0
1652122500,0,2022-05-09 18:55:00,152.794998,153.199996,152.794998,153.059997,1155854.0
1652122800,0,2022-05-09 19:00:00,153.070007,153.61,152.880004,153.112594,1411655.0
1652123100,0,2022-05-09 19:05:00,153.11,153.61,152.770004,152.960006,1532378.0
1652123400,0,2022-05-09 19:10:00,152.949996,153.589996,152.910003,153.455001,1331873.0
1652123700,0,2022-05-09 19:15:00,153.440002,153.600006,152.850006,152.910003,1175151.0
1652124000,0,2022-05-09 19:20:00,152.919998,152.919998,152.320007,152.409896,1193106.0
1652124300,0,2022-05-09 19:25:00,152.389999,152.539993,152.130004,152.380004,1076275.0
1652124600,0,2022-05-09 19:30:00,152.369995,152.580001,152.070007,152.479995,1471137.0
1652124900,0,2022-05-09 19:35:00,152.4738,152.639999,152.225006,152.529998,1310316.0
1652125200,0,2022-05-09 19:40:00,152.520004,152.589996,151.936203,152.020004,1708307.0
1652125500,0,2022-05-09 19:45:00,152.029998,152.199996,151.75,151.869995,1808187.0
1652125800,0,2022-05-09 19:50:00,151.86,152.11,151.490005,151.618698,3621497.0
1652126100,0,2022-05-09 19:55:00,151.619995,152.559997,151.589996,152.149993,4941577.0
1652189400,0,2022-05-10 13:30:00,156.0,156.539993,155.809997,155.979995,9276349.0
1652189700,0,2022-05-10 13:35:00,155.960098,156.229995,155.5,155.880004,2489175.0
1652190000,0,2022-05-10 13:40:00,155.910003,155.929992,155.11,155.169204,2204681.0
1652190300,0,2022-05-10 13:45:00,155.164993,155.190002,154.529998,154.660003,2225978.0
1652190600,0,2022-05-10 13:50:00,154.669906,154.789993,154.139999,154.640304,2559414.0
1652190900,0,2022-05-10 13:55:00,154.660003,155.830001,154.61,155.820297,1929797.0
1652191200,0,2022-05-10 14:00:00,155.830001,156.240005,155.621002,156.139999,1784208.0
1652191500,0,2022-05-10 14:05:00,156.139999,156.369995,155.850006,155.929992,1503527.0
1652191800,0,2022-05-10 14:10:00,155.929992,156.119995,155.449996,155.580001,1426857.0
1652192100,0,2022-05-10 14:15:00,155.589996,156.384994,155.589996,156.095001,1713016.0
1652192400,0,2022-05-10 14:20:00,156.099899,156.210006,155.339996,155.649993,1468823.0
1652192700,0,2022-05-10 14:25:00,155.639999,155.800003,155.179992,155.399993,1268319.0
1652193000,0,2022-05-10 14:30:00,155.399993,155.580001,155.089996,155.320007,1224879.0
1652193300,0,2022-05-10 14:35:00,155.320007,155.429992,154.929992,155.0401,1060330.0
1652193600,0,2022-05-10 14:40:00,155.050003,155.339996,154.669906,155.339996,1621938.0
1652193900,0,2022-05-10 14:45:00,155.350006,155.350006,154.240005,154.389999,1163432.0
1652194200,0,2022-05-10 14:50:00,154.389999,154.710006,153.960006,154.5699,1487851.0
1652194500,0,2022-05-10 14:55:00,154.559997,154.899993,154.335006,154.485,1061377.0
1652194800,0,2022-05-10 15:00:00,154.479995,154.779998,153.809997,153.990005,1307346.0
1652195100,0,2022-05-10 15:05:00,154.0,154.039993,153.262802,153.350006,1321295.0
1652195400,0,2022-05-10 15:10:00,153.3199,153.660003,153.144104,153.289993,1593982.0
1652195700,0,2022-05-10 15:15:00,153.279998,153.979995,153.149993,153.950805,1528914.0
1652196000,0,2022-05-10 15:20:00,153.949996,154.029998,153.421798,153.472305,1190036.0
1652196300,0,2022-05-10 15:25:00,153.470001,153.779998,153.100006,153.729995,1065721.0
1652196600,0,2022-05-10 15:30:00,153.729995,153.820007,153.039993,153.509994,1160624.0
1652196900,0,2022-05-10 15:35:00,153.529998,154.449996,153.399993,154.274993,1328688.0
1652197200,0,2022-05-10 15:40:00,154.300003,154.550003,153.970001,154.25,1025987.0
1652197500,0,2022-05-10 15:45:00,154.240005,154.246002,153.669998,153.850006,772241.0
1652197800,0,2022-05-10 15:50:00,153.820007,153.960006,153.369995,153.820007,739048.0
1652198100,0,2022-05-10 15:55:00,153.839996,154.009994,153.190002,153.759994,898065.0
1652198400,0,2022-05-10 16:00:00,153.75,154.339996,153.490005,154.259994,2308125.0
1652198700,0,2022-05-10 16:05:00,154.259994,154.285705,153.479995,153.526092,762074.0
1652199000,0,2022-05-10 16:10:00,153.520095,154.080001,153.429992,153.740005,847046.0
1652199300,0,2022-05-10 16:15:00,153.740005,154.160003,153.625,153.740005,753151.0
1652199600,0,2022-05-10 16:20:00,153.740005,153.970001,153.429992,153.770004,664454.0
1652199900,0,2022-05-10 16:25:00,153.755004,154.11,153.619995,153.75,759374.0
1652200200,0,2022-05-10 16:30:00,153.740005,154.0,152.929992,153.264999,1131288.0
1652200500,0,2022-05-10 16:35:00,153.25,153.61,153.149993,153.195007,770701.0
1652200800,0,2022-05-10 16:40:00,153.190002,153.820007,153.089996,153.679992,779562.0
1652201100,0,2022-05-10 16:45:00,153.684997,154.199996,153.589996,153.919998,1156267.0
1652201400,0,2022-05-10 16:50:00,153.910003,153.949996,153.320007,153.399993,717466.0
1652201700,0,2022-05-10 16:55:00,153.369995,153.630004,153.259994,153.36,613427.0
1652202000,0,2022-05-10 17:00:00,153.389999,153.940002,153.25,153.850006,1050815.0
1652202300,0,2022-05-10 17:05:00,153.850006,154.190002,153.830001,154.0,897697.0
1652202600,0,2022-05-10 17:10:00,154.0,154.059997,153.729995,154.009994,619363.0
1652202900,0,2022-05-10 17:15:00,154.020004,154.130004,153.550003,153.710006,804524.0
1652203200,0,2022-05-10 17:20:00,153.720001,154.039993,153.460006,153.786193,916829.0
1652203500,0,2022-05-10 17:25:00,153.800003,154.660003,153.800003,154.647094,1056079.0
1652203800,0,2022-05-10 17:30:00,154.656402,155.289993,154.656402,155.220001,1100201.0
1652204100,0,2022-05-10 17:35:00,155.229995,155.699996,155.210205,155.660003,1318006.0
1652204400,0,2022-05-10 17:40:00,155.669998,156.270004,155.580001,156.0,1570960.0
1652204700,0,2022-05-10 17:45:00,156.020004,156.559997,155.889999,156.539993,1547433.0
1652205000,0,2022-05-10 17:50:00,156.539993,156.580001,156.149993,156.429992,1048685.0
1652205300,0,2022-05-10 17:55:00,156.449996,156.740005,156.350006,156.695007,1050155.0
1652205600,0,2022-05-10 18:00:00,156.699996,156.729995,156.36,156.532897,967244.0
1652205900,0,2022-05-10 18:05:00,156.559997,156.61,156.005004,156.220001,989881.0
1652206200,0,2022-05-10 18:10:00,156.240005,156.699996,156.235,156.570007,1154264.0
1652206500,0,2022-05-10 18:15:00,156.559997,156.619995,155.660003,156.139892,1232332.0
1652206800,0,2022-05-10 18:20:00,156.130004,156.330001,155.735,155.919998,854422.0
1652207100,0,2022-05-10 18:25:00,155.929992,155.975692,155.229995,155.535003,1018024.0
1652207400,0,2022-05-10 18:30:00,155.544998,155.720001,155.339996,155.664993,810329.0
1652207700,0,2022-05-10 18:35:00,155.649993,155.960006,155.580001,155.710006,876550.0
1652208000,0,2022-05-10 18:40:00,155.710006,156.330001,155.438903,156.210006,1451547.0
1652208300,0,2022-05-10 18:45:00,156.210006,156.259994,155.511993,156.0,831782.0
1652208600,0,2022-05-10 18:50:00,156.009994,156.270004,155.839996,156.210006,926767.0
1652208900,0,2022-05-10 18:55:00,156.199996,156.270004,155.630004,156.070007,879269.0
1652209200,0,2022-05-10 19:00:00,156.089996,156.283905,155.75,156.089996,1087664.0
1652209500,0,2022-05-10 19:05:00,156.089996,156.619995,155.919998,156.065002,1174491.0
1652209800,0,2022-05-10 19:10:00,156.080001,156.279998,155.779998,156.029998,1268750.0
1652210100,0,2022-05-10 19:15:00,156.050003,156.289993,155.710006,156.009994,926670.0
1652210400,0,2022-05-10 19:20:00,156.014999,156.080001,155.354995,155.479995,933549.0
1652210700,0,2022-05-10 19:25:00,155.479995,155.570007,155.0,155.210006,968433.0
1652211000,0,2022-05-10 19:30:00,155.220001,155.229995,154.759994,155.111297,1092524.0
1652211300,0,2022-05-10 19:35:00,155.119995,155.160003,154.330596,154.570007,1169192.0
1652211600,0,2022-05-10 19:40:00,154.550003,154.669998,154.309997,154.369995,1133518.0
1652211900,0,2022-05-10 19:45:00,154.380004,154.929992,154.259994,154.580001,1390444.0
1652212200,0,2022-05-10 19:50:00,154.580001,154.619995,154.029998,154.440002,1898898.0
1652212500,0,2022-05-10 19:55:00,154.429992,154.809997,154.259994,154.529998,2349472.0
1652275800,0,2022-05-11 13:30:00,153.5,154.199996,151.979995,152.214706,6688566.0
1652276100,0,2022-05-11 13:35:00,152.5,152.649993,151.429992,151.670104,2227937.0
1652276400,0,2022-05-11 13:40:00,151.5,153.649993,151.5,153.389999,2433002.0
1652276700,0,2022-05-11 13:45:00,153.25,155.020004,153.050003,154.619995,2087832.0
1652277000,0,2022-05-11 13:50:00,154.839996,155.240005,153.990005,154.149993,2083714.0
1652277300,0,2022-05-11 13:55:00,154.0,154.014694,153.399993,153.86,1398907.0
1652277600,0,2022-05-11 14:00:00,153.869995,153.979995,153.009994,153.759994,1684853.0
1652277900,0,2022-05-11 14:05:00,153.759994,153.816299,152.460006,152.550003,1948163.0
1652278200,0,2022-05-11 14:10:00,152.580001,153.440002,152.36,153.059997,1414839.0
1652278500,0,2022-05-11 14:15:00,153.080001,153.320007,152.580001,153.145004,1555675.0
1652278800,0,2022-05-11 14:20:00,153.139999,154.210006,152.910003,154.020004,1733480.0
1652279100,0,2022-05-11 14:25:00,154.059997,154.11,153.11,153.4001,1286958.0
1652279400,0,2022-05-11 14:30:00,153.399993,153.789993,153.089996,153.539993,1177893.0
1652279700,0,2022-05-11 14:35:00,153.570007,154.149993,153.020004,153.800003,1328688.0
1652280000,0,2022-05-11 14:40:00,153.770004,154.130004,153.5,154.050003,1025764.0
1652280300,0,2022-05-11 14:45:00,154.029998,154.149993,153.330596,153.460006,998162.0
1652280600,0,2022-05-11 14:50:00,153.460006,153.509994,152.490005,152.830001,1323513.0
1652280900,0,2022-05-11 14:55:00,152.830001,153.0,152.529998,152.770004,1018851.0
1652281200,0,2022-05-11 15:00:00,152.779998,152.910003,152.149993,152.442306,1107761.0
1652281500,0,2022-05-11 15:05:00,152.470001,152.559997,152.0,152.279998,1058480.0
1652281800,0,2022-05-11 15:10:00,152.279998,152.779998,152.209304,152.630004,885427.0
1652282100,0,2022-05-11 15:15:00,152.649993,152.720001,151.899993,152.0,1346791.0
1652282400,0,2022-05-11 15:20:00,152.009994,152.639999,151.990005,152.410003,831218.0
1652282700,0,2022-05-11 15:25:00,152.399993,152.910003,152.190002,152.86,1035528.0
1652283000,0,2022-05-11 15:30:00,152.869995,152.958602,152.660003,152.785003,771776.0
1652283300,0,2022-05-11 15:35:00,152.789993,153.839996,152.539993,153.504501,1140752.0
1652283600,0,2022-05-11 15:40:00,153.509994,153.630004,153.240005,153.300003,651658.0
1652283900,0,2022-05-11 15:45:00,153.309997,153.479995,152.809997,152.880004,670726.0
1652284200,0,2022-05-11 15:50:00,152.865707,152.919998,152.419998,152.589996,676353.0
1652284500,0,2022-05-11 15:55:00,152.589996,152.600006,152.270004,152.514495,704458.0
1652284800,0,2022-05-11 16:00:00,152.509994,152.509994,152.080001,152.190002,587020.0
1652285100,0,2022-05-11 16:05:00,152.181304,152.379898,152.009994,152.070007,1467353.0
1652285400,0,2022-05-11 16:10:00,152.059997,152.279205,151.740005,152.139999,864141.0
1652285700,0,2022-05-11 16:15:00,152.139999,152.320007,151.759994,151.779998,764174.0
1652286000,0,2022-05-11 16:20:00,151.770004,152.529998,151.729995,152.429992,996165.0
1652286300,0,2022-05-11 16:25:00,152.434997,152.520004,151.470001,151.539993,1116902.0
1652286600,0,2022-05-11 16:30:00,151.529998,151.559906,150.960006,151.175003,1421871.0
1652286900,0,2022-05-11 16:35:00,151.171096,151.600006,151.139999,151.2462,923844.0
1652287200,0,2022-05-11 16:40:00,151.229995,151.559997,150.880004,151.009902,1014828.0
1652287500,0,2022-05-11 16:45:00,151.0,151.289993,150.820007,151.051101,1330365.0
1652287800,0,2022-05-11 16:50:00,151.059997,151.080001,150.449996,150.499893,1443597.0
1652288100,0,2022-05-11 16:55:00,150.5,150.639999,149.559997,149.919998,3857000.0
1652288400,0,2022-05-11 17:00:00,149.919998,149.979995,149.130905,149.130905,2031210.0
1652288700,0,2022-05-11 17:05:00,149.139999,149.309997,148.5,149.059997,2259699.0
1652289000,0,2022-05-11 17:10:00,149.054992,149.445098,148.830001,148.949996,1629065.0
1652289300,0,2022-05-11 17:15:00,148.940002,149.270004,148.869995,148.899993,1046682.0
1652289600,0,2022-05-11 17:20:00,148.899993,149.059997,148.289993,148.970001,1605114.0
1652289900,0,2022-05-11 17:25:00,148.960006,149.236892,148.509994,148.559997,1193788.0
1652290200,0,2022-05-11 17:30:00,148.565002,148.839996,148.350006,148.669998,1311471.0
1652290500,0,2022-05-11 17:35:00,148.675003,148.809997,147.869995,147.881607,1647118.0
1652290800,0,2022-05-11 17:40:00,147.875,147.889999,147.089996,147.240005,2402135.0
1652291100,0,2022-05-11 17:45:00,147.220001,147.600006,146.820007,147.565002,2275361.0
1652291400,0,2022-05-11 17:50:00,147.575805,147.830001,147.36,147.479995,1522011.0
1652291700,0,2022-05-11 17:55:00,147.470001,147.649993,146.929992,147.029998,1422504.0
1652292000,0,2022-05-11 18:00:00,147.020004,147.5,146.990005,147.384796,1826589.0
1652292300,0,2022-05-11 18:05:00,147.410003,147.470001,146.669998,146.690002,2204695.0
1652292600,0,2022-05-11 18:10:00,146.679992,146.949996,146.509994,146.749893,1680129.0
1652292900,0,2022-05-11 18:15:00,146.744995,147.410003,146.529998,147.199996,1699687.0
1652293200,0,2022-05-11 18:20:00,147.199996,147.479995,146.820007,147.440002,1549320.0
1652293500,0,2022-05-11 18:25:00,147.440002,147.949996,147.199996,147.370101,1757466.0
1652293800,0,2022-05-11 18:30:00,147.380004,147.779998,147.039993,147.779998,1391772.0
1652294100,0,2022-05-11 18:35:00,147.779998,147.869995,147.369995,147.600006,1391197.0
1652294400,0,2022-05-11 18:40:00,147.600006,148.119995,147.130004,148.112197,1626349.0
1652294700,0,2022-05-11 18:45:00,148.100006,148.270004,147.289993,147.419998,1755492.0
1652295000,0,2022-05-11 18:50:00,147.429992,147.539993,147.0,147.139999,1207299.0
1652295300,0,2022-05-11 18:55:00,147.139999,147.25,146.779998,146.910003,1290349.0
1652295600,0,2022-05-11 19:00:00,146.889999,147.009994,146.380004,146.395004,1643486.0
1652295900,0,2022-05-11 19:05:00,146.389999,146.710006,146.179992,146.61,1885074.0
1652296200,0,2022-05-11 19:10:00,146.600006,146.919998,146.270004,146.430099,1583747.0
1652296500,0,2022-05-11 19:15:00,146.429992,146.770004,146.059997,146.505004,1923046.0
1652296800,0,2022-05-11 19:20:00,146.505004,146.604995,146.130004,146.228897,1659035.0
1652297100,0,2022-05-11 19:25:00,146.220001,146.770004,146.169998,146.559997,1430932.0
1652297400,0,2022-05-11 19:30:00,146.570999,146.940002,146.449996,146.559997,1762164.0
1652297700,0,2022-05-11 19:35:00,146.550003,146.800003,146.145996,146.289993,2431632.0
1652298000,0,2022-05-11 19:40:00,146.285003,146.630004,146.149993,146.339996,1865135.0
1652298300,0,2022-05-11 19:45:00,146.339996,146.419998,145.919998,145.949996,3517292.0
1652298600,0,2022-05-11 19:50:00,145.945007,146.460006,145.809997,146.300003,4009998.0
1652298900,0,2022-05-11 19:55:00,146.295593,146.649993,146.139999,146.589996,5007364.0
1652362200,0,2022-05-12 13:30:00,143.5,144.11,141.690093,141.705001,13197793.0
1652362500,0,2022-05-12 13:35:00,141.699996,142.240005,140.36,140.619995,5475662.0
1652362800,0,2022-05-12 13:40:00,140.619995,142.050003,140.199996,141.960006,5615399.0
1652363100,0,2022-05-12 13:45:00,141.949996,143.660003,141.5,142.136505,4577394.0
1652363400,0,2022-05-12 13:50:00,142.139999,142.5,141.419998,141.729995,3374523.0
1652363700,0,2022-05-12 13:55:00,141.759994,141.759994,140.619995,141.020004,3147769.0
1652364000,0,2022-05-12 14:00:00,141.009994,141.130004,140.091506,140.86,3953943.0
1652364300,0,2022-05-12 14:05:00,140.861206,142.119995,140.789993,141.949996,3254728.0
1652364600,0,2022-05-12 14:10:00,141.940093,145.259994,141.899993,143.570007,6441059.0
1652364900,0,2022-05-12 14:15:00,143.559997,144.229995,143.139999,144.190002,2598423.0
1652365200,0,2022-05-12 14:20:00,144.1763,146.128097,144.020004,145.839996,3417083.0
1652365500,0,2022-05-12 14:25:00,145.809997,145.850006,144.330001,144.690002,2029583.0
1652365800,0,2022-05-12 14:30:00,144.690002,145.179992,144.164993,144.550003,2037049.0
1652366100,0,2022-05-12 14:35:00,144.550003,144.729995,143.86,144.509994,1765891.0
1652366400,0,2022-05-12 14:40:00,144.520004,144.600006,143.690002,143.919998,1672592.0
1652366700,0,2022-05-12 14:45:00,143.940994,144.589996,143.649993,144.100006,1618056.0
1652367000,0,2022-05-12 14:50:00,144.100006,145.149993,144.029998,145.149993,2008801.0
1652367300,0,2022-05-12 14:55:00,145.149993,145.830001,144.940002,145.629806,1831482.0
1652367600,0,2022-05-12 15:00:00,145.630004,145.800003,144.880004,145.789993,1587148.0
1652367900,0,2022-05-12 15:05:00,145.779998,146.169998,145.080001,146.131195,1560369.0
1652368200,0,2022-05-12 15:10:00,146.139999,146.199996,145.515106,145.840499,2086896.0
1652368500,0,2022-05-12 15:15:00,145.850006,146.089996,145.570007,145.850006,1409669.0
1652368800,0,2022-05-12 15:20:00,145.86,145.929992,144.75,144.929992,1616378.0
1652369100,0,2022-05-12 15:25:00,144.940093,145.410003,144.759994,144.949996,1207135.0
1652369400,0,2022-05-12 15:30:00,144.960006,145.099792,143.880004,144.130004,1391377.0
1652369700,0,2022-05-12 15:35:00,144.124404,144.289993,143.589996,144.100006,1580137.0
1652370000,0,2022-05-12 15:40:00,144.100006,144.240005,143.199996,143.240005,1244990.0
1652370300,0,2022-05-12 15:45:00,143.25,143.320007,142.449996,142.559997,1751797.0
1652370600,0,2022-05-12 15:50:00,142.570007,142.570007,141.800003,142.199996,2046579.0
1652370900,0,2022-05-12 15:55:00,142.190002,142.330001,141.240005,141.25,1868621.0
1652371200,0,2022-05-12 16:00:00,141.245101,141.660003,140.899993,141.589996,2150107.0
1652371500,0,2022-05-12 16:05:00,141.580001,141.960006,141.199996,141.839996,1710124.0
1652371800,0,2022-05-12 16:10:00,141.850006,142.189895,141.179992,141.842803,1524591.0
1652372100,0,2022-05-12 16:15:00,141.839996,141.960006,140.570007,141.36,2280909.0
1652372400,0,2022-05-12 16:20:00,141.339996,141.86,141.160003,141.809997,1137390.0
1652372700,0,2022-05-12 16:25:00,141.798904,142.130004,141.449996,141.759994,1607423.0
1652373000,0,2022-05-12 16:30:00,141.750106,142.600006,141.729995,142.509994,1405701.0
1652373300,0,2022-05-12 16:35:00,142.529998,142.600006,141.990005,142.009994,1160260.0
1652373600,0,2022-05-12 16:40:00,142.020004,142.479995,141.438003,142.479995,1340592.0
1652373900,0,2022-05-12 16:45:00,142.490005,142.570007,141.929992,142.100006,1205172.0
1652374200,0,2022-05-12 16:50:00,142.100006,142.264999,141.75,142.069,794298.0
1652374500,0,2022-05-12 16:55:00,142.059997,142.399993,141.634994,141.800003,986422.0
1652374800,0,2022-05-12 17:00:00,141.779998,142.300003,141.589996,141.669998,1037953.0
1652375100,0,2022-05-12 17:05:00,141.690002,141.949996,141.574996,141.795593,822503.0
1652375400,0,2022-05-12 17:10:00,141.800003,142.470001,141.740005,141.921997,1035958.0
1652375700,0,2022-05-12 17:15:00,141.919998,142.25,141.539993,141.660003,801708.0
1652376000,0,2022-05-12 17:20:00,141.660095,142.070007,141.580001,141.820007,719177.0
1652376300,0,2022-05-12 17:25:00,141.839996,141.899993,141.399993,141.829895,1065248.0
1652376600,0,2022-05-12 17:30:00,141.820007,142.0,141.25,141.425003,917942.0
1652376900,0,2022-05-12 17:35:00,141.419998,141.546005,140.695007,140.770095,1265062.0
1652377200,0,2022-05-12 17:40:00,140.770004,140.800003,140.539993,140.606903,1151707.0
1652377500,0,2022-05-12 17:45:00,140.600006,140.669998,140.169998,140.206893,1312399.0
1652377800,0,2022-05-12 17:50:00,140.199996,140.419998,140.100997,140.199401,1463439.0
1652378100,0,2022-05-12 17:55:00,140.175003,140.654998,140.0,140.259994,2298533.0
1652378400,0,2022-05-12 18:00:00,140.220001,140.479995,140.029998,140.270004,1433549.0
1652378700,0,2022-05-12 18:05:00,140.240005,140.279998,139.0,139.065002,3724118.0
1652379000,0,2022-05-12 18:10:00,139.063705,139.589996,139.050003,139.559906,2097598.0
1652379300,0,2022-05-12 18:15:00,139.539993,140.050003,139.410003,139.929992,1789877.0
1652379600,0,2022-05-12 18:20:00,139.929992,140.300003,139.570007,139.800003,1704128.0
1652379900,0,2022-05-12 18:25:00,139.789993,140.136901,139.419998,139.940002,1415309.0
1652380200,0,2022-05-12 18:30:00,139.940002,139.940002,139.039993,139.330001,1780900.0
1652380500,0,2022-05-12 18:35:00,139.309997,139.339996,138.800003,138.935592,1843151.0
1652380800,0,2022-05-12 18:40:00,138.9393,139.270004,138.839996,139.149993,1458202.0
1652381100,0,2022-05-12 18:45:00,139.159896,139.520004,138.929992,139.220001,1635648.0
1652381400,0,2022-05-12 18:50:00,139.220001,139.830001,139.059997,139.509994,1524714.0
1652381700,0,2022-05-12 18:55:00,139.500106,139.759994,139.395004,139.600006,1168272.0
1652382000,0,2022-05-12 19:00:00,139.61,140.160003,139.399993,140.134994,1806297.0
1652382300,0,2022-05-12 19:05:00,140.139999,140.210006,139.600006,139.880004,1583215.0
1652382600,0,2022-05-12 19:10:00,139.880004,139.899993,139.419998,139.630004,1482005.0
1652382900,0,2022-05-12 19:15:00,139.634994,140.899993,139.600006,140.600006,2487138.0
1652383200,0,2022-05-12 19:20:00,140.61,141.830001,140.455001,141.419998,2788917.0
1652383500,0,2022-05-12 19:25:00,141.421005,141.838897,140.869995,140.929992,2454768.0
1652383800,0,2022-05-12 19:30:00,140.910003,141.820007,140.779998,141.289993,1960373.0
1652384100,0,2022-05-12 19:35:00,141.279998,141.619995,140.839996,141.309997,2213890.0
1652384400,0,2022-05-12 19:40:00,141.309997,141.800003,140.710006,140.970001,2230821.0
1652384700,0,2022-05-12 19:45:00,140.949996,141.599899,140.759994,141.11,2270844.0
1652385000,0,2022-05-12 19:50:00,141.119903,142.169998,141.119903,141.839996,4143565.0
1652385300,0,2022-05-12 19:55:00,141.830001,142.86,141.740005,142.589996,5395563.0
1652448600,0,2022-05-13 13:30:00,144.339996,144.75,143.309997,143.389999,6018170.0
1652448900,0,2022-05-13 13:35:00,143.399993,144.259994,143.11,143.779998,2793690.0
1652449200,0,2022-05-13 13:40:00,143.789993,144.630004,143.389999,144.560501,2431581.0
1652449500,0,2022-05-13 13:45:00,144.570007,144.809997,144.139999,144.339996,2239809.0
1652449800,0,2022-05-13 13:50:00,144.330001,145.259994,144.282501,145.139999,2948721.0
1652450100,0,2022-05-13 13:55:00,145.119995,145.169998,144.720001,144.984405,2087439.0
1652450400,0,2022-05-13 14:00:00,144.990005,145.699996,144.979995,145.578704,2318471.0
1652450700,0,2022-05-13 14:05:00,145.574996,145.720001,145.250106,145.649993,1817453.0
1652451000,0,2022-05-13 14:10:00,145.660003,145.925003,145.410003,145.753494,2056921.0
1652451300,0,2022-05-13 14:15:00,145.75,145.889999,145.169998,145.619995,1597516.0
1652451600,0,2022-05-13 14:20:00,145.619995,146.279998,145.600006,146.229995,1724452.0
1652451900,0,2022-05-13 14:25:00,146.220001,146.389999,146.11,146.160003,1349979.0
1652452200,0,2022-05-13 14:30:00,146.164993,146.220001,145.899993,146.030105,1398270.0
1652452500,0,2022-05-13 14:35:00,146.035507,146.315002,145.910003,146.270004,1172013.0
1652452800,0,2022-05-13 14:40:00,146.274993,146.324996,145.960006,146.005004,1109066.0
1652453100,0,2022-05-13 14:45:00,146.0,146.160003,145.619995,146.139999,1492558.0
1652453400,0,2022-05-13 14:50:00,146.139999,146.899993,146.059997,146.880004,1371464.0
1652453700,0,2022-05-13 14:55:00,146.880004,146.919998,146.630004,146.86,1263899.0
1652454000,0,2022-05-13 15:00:00,146.869995,146.940002,146.559997,146.869995,1455574.0
1652454300,0,2022-05-13 15:05:00,146.8703,147.449996,146.865005,147.315002,1811652.0
1652454600,0,2022-05-13 15:10:00,147.315002,147.460006,147.169998,147.339996,1214903.0
1652454900,0,2022-05-13 15:15:00,147.366302,147.366302,146.779998,146.910003,1308080.0
1652455200,0,2022-05-13 15:20:00,146.913604,147.190002,146.910003,147.080001,884101.0
1652455500,0,2022-05-13 15:25:00,147.070007,147.770004,147.050003,147.645401,1522542.0
1652455800,0,2022-05-13 15:30:00,147.649993,147.839996,147.270004,147.380004,1025401.0
1652456100,0,2022-05-13 15:35:00,147.380004,147.395004,147.169998,147.255493,913403.0
1652456400,0,2022-05-13 15:40:00,147.259994,147.289993,146.949996,147.225006,1078354.0
1652456700,0,2022-05-13 15:45:00,147.229995,147.320007,146.869995,146.985,826905.0
1652457000,0,2022-05-13 15:50:00,146.979995,147.315002,146.800003,147.278594,908507.0
1652457300,0,2022-05-13 15:55:00,147.279907,147.320007,146.919998,147.039093,661895.0
1652457600,0,2022-05-13 16:00:00,147.059997,147.279998,146.899993,147.240005,731620.0
1652457900,0,2022-05-13 16:05:00,147.240005,147.639999,147.089996,147.639999,947168.0
1652458200,0,2022-05-13 16:10:00,147.630004,148.104995,147.509994,147.975006,1316200.0
1652458500,0,2022-05-13 16:15:00,147.979995,148.080001,147.779998,147.816802,960987.0
1652458800,0,2022-05-13 16:20:00,147.809997,147.960006,147.419998,147.600006,917981.0
1652459100,0,2022-05-13 16:25:00,147.589996,147.600006,147.270004,147.414993,750107.0
1652459400,0,2022-05-13 16:30:00,147.419998,147.779998,147.309997,147.701004,1041927.0
1652459700,0,2022-05-13 16:35:00,147.699996,148.0,147.649993,147.988403,973273.0
1652460000,0,2022-05-13 16:40:00,147.985,148.059997,147.910003,147.934997,961226.0
1652460300,0,2022-05-13 16:45:00,147.929992,147.929992,147.61,147.679992,892017.0
1652460600,0,2022-05-13 16:50:00,147.679992,147.690002,146.809997,147.059997,1118741.0
1652460900,0,2022-05-13 16:55:00,147.070007,147.267501,147.059997,147.255004,855118.0
1652461200,0,2022-05-13 17:00:00,147.257202,147.479995,147.104995,147.296203,743230.0
1652461500,0,2022-05-13 17:05:00,147.291793,147.304306,146.949996,146.949996,795789.0
1652461800,0,2022-05-13 17:10:00,146.950103,147.089996,146.770004,147.024597,900326.0
1652462100,0,2022-05-13 17:15:00,147.024993,147.0802,146.710006,146.783706,684198.0
1652462400,0,2022-05-13 17:20:00,146.800003,147.050003,146.600006,147.009994,718200.0
1652462700,0,2022-05-13 17:25:00,147.009994,147.130004,146.800003,146.824996,596080.0
1652463000,0,2022-05-13 17:30:00,146.830001,147.020004,146.699996,146.880004,554654.0
1652463300,0,2022-05-13 17:35:00,146.889999,146.897506,146.479995,146.550003,697089.0
1652463600,0,2022-05-13 17:40:00,146.553497,146.619995,146.190002,146.479995,1238603.0
1652463900,0,2022-05-13 17:45:00,146.479995,146.61,146.125,146.5755,730023.0
1652464200,0,2022-05-13 17:50:00,146.569,146.587905,146.300003,146.449996,649689.0
1652464500,0,2022-05-13 17:55:00,146.440002,146.449996,146.0,146.214996,818372.0
1652464800,0,2022-05-13 18:00:00,146.199996,146.199996,145.0,145.210006,1939860.0
1652465100,0,2022-05-13 18:05:00,145.199996,145.520004,144.800003,145.429992,1492514.0
1652465400,0,2022-05-13 18:10:00,145.425292,145.649902,145.210006,145.270004,894616.0
1652465700,0,2022-05-13 18:15:00,145.274993,145.649993,145.100006,145.639999,860347.0
1652466000,0,2022-05-13 18:20:00,145.649993,145.690002,145.169998,145.414993,1068320.0
1652466300,0,2022-05-13 18:25:00,145.419998,145.573806,145.229995,145.490005,913050.0
1652466600,0,2022-05-13 18:30:00,145.490005,146.179992,145.472198,145.921997,1535925.0
1652466900,0,2022-05-13 18:35:00,145.929901,145.949996,145.559997,145.710006,788517.0
1652467200,0,2022-05-13 18:40:00,145.714996,145.989898,145.619995,145.861602,692894.0
1652467500,0,2022-05-13 18:45:00,145.869995,145.979995,145.620605,145.8311,849129.0
1652467800,0,2022-05-13 18:50:00,145.839996,146.910003,145.789993,146.895599,1256408.0
1652468100,0,2022-05-13 18:55:00,146.899993,146.929992,146.660003,146.86,938159.0
1652468400,0,2022-05-13 19:00:00,146.878402,147.11,146.660003,146.684997,1203865.0
1652468700,0,2022-05-13 19:05:00,146.684997,147.220001,146.684997,147.175003,1284959.0
1652469000,0,2022-05-13 19:10:00,147.179992,147.589996,147.089996,147.574996,1089774.0
1652469300,0,2022-05-13 19:15:00,147.570007,147.699996,147.36,147.582992,1100063.0
1652469600,0,2022-05-13 19:20:00,147.580001,147.639999,147.270004,147.475006,1032977.0
1652469900,0,2022-05-13 19:25:00,147.475006,147.690002,147.320007,147.669998,861065.0
1652470200,0,2022-05-13 19:30:00,147.669998,147.809997,146.779998,146.865493,1652976.0
1652470500,0,2022-05-13 19:35:00,146.850006,147.119995,146.540603,146.770004,1473941.0
1652470800,0,2022-05-13 19:40:00,146.789993,147.210006,146.699996,147.024993,1457925.0
1652471100,0,2022-05-13 19:45:00,147.024993,147.309997,146.570007,146.729995,1616737.0
1652471400,0,2022-05-13 19:50:00,146.729995,146.929992,145.919998,146.699996,2869746.0
1652471700,0,2022-05-13 19:55:00,146.699996,147.160003,146.399993,147.130004,3290578.0
1652707800,0,2022-05-16 13:30:00,145.550003,145.889999,144.830001,145.059997,4439546.0
1652708100,0,2022-05-16 13:35:00,145.089996,145.600006,144.729995,145.470001,2049551.0
1652708400,0,2022-05-16 13:40:00,145.480102,146.190002,144.929992,145.300003,2376160.0
1652708700,0,2022-05-16 13:45:00,145.300003,145.509994,144.339996,144.86,1653370.0
1652709000,0,2022-05-16 13:50:00,144.880004,145.550003,144.830001,145.270004,1211354.0
1652709300,0,2022-05-16 13:55:00,145.270004,145.539993,144.929992,145.023803,1393419.0
1652709600,0,2022-05-16 14:00:00,145.020004,145.240005,144.592102,145.160003,1196640.0
1652709900,0,2022-05-16 14:05:00,145.1725,145.559997,145.039993,145.460006,1231691.0
1652710200,0,2022-05-16 14:10:00,145.455001,145.589996,145.080001,145.158493,1548386.0
1652710500,0,2022-05-16 14:15:00,145.151,146.3488,145.100006,146.059997,1815099.0
1652710800,0,2022-05-16 14:20:00,146.050003,146.550003,146.0,146.009994,1139384.0
1652711100,0,2022-05-16 14:25:00,146.014999,146.660003,145.919906,146.5,1151251.0
1652711400,0,2022-05-16 14:30:00,146.5,146.550003,145.330001,145.440002,1125679.0
1652711700,0,2022-05-16 14:35:00,145.460006,145.729995,145.380004,145.559997,1039716.0
1652712000,0,2022-05-16 14:40:00,145.550003,145.619995,145.080001,145.229995,1070853.0
1652712300,0,2022-05-16 14:45:00,145.240005,145.240005,144.820007,144.889999,982054.0
1652712600,0,2022-05-16 14:50:00,144.880004,145.190002,144.61,144.759994,878034.0
1652712900,0,2022-05-16 14:55:00,144.770004,144.789993,144.419998,144.429992,906727.0
1652713200,0,2022-05-16 15:00:00,144.440002,144.809997,144.179992,144.740005,1060289.0
1652713500,0,2022-05-16 15:05:00,144.729995,145.039993,144.509994,144.990005,782901.0
1652713800,0,2022-05-16 15:10:00,144.990005,145.130004,144.800003,144.919998,807711.0
1652714100,0,2022-05-16 15:15:00,144.910003,145.399993,144.86,145.134994,793053.0
1652714400,0,2022-05-16 15:20:00,145.119995,145.216094,144.910003,144.994995,593479.0
1652714700,0,2022-05-16 15:25:00,144.990005,145.179992,144.86,145.020004,698511.0
1652715000,0,2022-05-16 15:30:00,145.027404,145.375,144.830001,145.369995,980096.0
1652715300,0,2022-05-16 15:35:00,145.369995,145.789993,144.789993,145.6902,1014899.0
1652715600,0,2022-05-16 15:40:00,145.720001,146.005004,145.270004,145.970001,747815.0
1652715900,0,2022-05-16 15:45:00,145.949996,146.050003,145.7901,145.979995,789242.0
1652716200,0,2022-05-16 15:50:00,145.985,146.619705,145.770004,146.610992,1017263.0
1652716500,0,2022-05-16 15:55:00,146.615005,146.940002,146.440002,146.649993,1234687.0
1652716800,0,2022-05-16 16:00:00,146.649993,146.800003,146.36,146.440002,874260.0
1652717100,0,2022-05-16 16:05:00,146.457595,146.476806,146.029998,146.279998,763373.0
1652717400,0,2022-05-16 16:10:00,146.279998,146.339996,145.910003,145.984497,1595279.0
1652717700,0,2022-05-16 16:15:00,145.988998,146.059799,145.740005,145.959396,599739.0
1652718000,0,2022-05-16 16:20:00,145.958999,145.990005,145.479995,145.664993,672529.0
1652718300,0,2022-05-16 16:25:00,145.684997,145.889999,145.580001,145.730102,533857.0
1652718600,0,2022-05-16 16:30:00,145.740005,145.929992,145.539993,145.679992,717754.0
1652718900,0,2022-05-16 16:35:00,145.699996,145.960006,145.335906,145.380004,709806.0
1652719200,0,2022-05-16 16:40:00,145.380004,145.429504,145.231002,145.350006,559702.0
1652719500,0,2022-05-16 16:45:00,145.358001,145.710006,145.229995,145.690002,712435.0
1652719800,0,2022-05-16 16:50:00,145.710006,145.75,145.339996,145.440002,451990.0
1652720100,0,2022-05-16 16:55:00,145.410003,145.559997,145.320007,145.380004,408805.0
1652720400,0,2022-05-16 17:00:00,145.369995,145.619995,145.149993,145.595504,585729.0
1652720700,0,2022-05-16 17:05:00,145.589996,145.839996,145.470001,145.785003,563167.0
1652721000,0,2022-05-16 17:10:00,145.785003,146.240005,145.710006,146.130004,768601.0
1652721300,0,2022-05-16 17:15:00,146.120407,146.179992,145.770004,145.859893,609128.0
1652721600,0,2022-05-16 17:20:00,145.858993,146.620193,145.830001,146.445007,748090.0
1652721900,0,2022-05-16 17:25:00,146.449996,146.710006,146.264297,146.589996,576147.0
1652722200,0,2022-05-16 17:30:00,146.574996,146.679992,146.330001,146.389999,651217.0
1652722500,0,2022-05-16 17:35:00,146.380004,146.539993,146.259994,146.398498,639398.0
1652722800,0,2022-05-16 17:40:00,146.399993,146.768997,146.169998,146.459793,853263.0
1652723100,0,2022-05-16 17:45:00,146.440093,146.456695,146.149993,146.190002,484974.0
1652723400,0,2022-05-16 17:50:00,146.190002,146.318603,146.0316,146.159805,589056.0
1652723700,0,2022-05-16 17:55:00,146.149993,146.369995,146.11,146.304992,605800.0
1652724000,0,2022-05-16 18:00:00,146.309997,146.470001,146.059997,146.429992,625919.0
1652724300,0,2022-05-16 18:05:00,146.440002,146.910003,146.419998,146.904998,994607.0
1652724600,0,2022-05-16 18:10:00,146.899993,146.899993,146.630004,146.766006,583495.0
1652724900,0,2022-05-16 18:15:00,146.770004,147.119995,146.710006,146.865493,830680.0
1652725200,0,2022-05-16 18:20:00,146.854995,147.009994,146.720001,146.940399,545380.0
1652725500,0,2022-05-16 18:25:00,146.948394,147.25,146.759994,147.238693,716215.0
1652725800,0,2022-05-16 18:30:00,147.240005,147.419403,147.160003,147.215393,1148707.0
1652726100,0,2022-05-16 18:35:00,147.225006,147.379806,147.054992,147.369995,709394.0
1652726400,0,2022-05-16 18:40:00,147.371002,147.519897,147.179992,147.200607,818993.0
1652726700,0,2022-05-16 18:45:00,147.203201,147.416305,146.699996,146.863006,1126007.0
1652727000,0,2022-05-16 18:50:00,146.860107,147.100006,146.639999,146.813003,1016829.0
1652727300,0,2022-05-16 18:55:00,146.789993,147.039993,146.699996,146.955001,609483.0
1652727600,0,2022-05-16 19:00:00,146.944793,146.971298,146.630004,146.889297,580096.0
1652727900,0,2022-05-16 19:05:00,146.899993,147.169998,146.729995,146.75,671287.0
1652728200,0,2022-05-16 19:10:00,146.725006,146.759994,146.179992,146.304504,863186.0
1652728500,0,2022-05-16 19:15:00,146.300003,146.539993,146.050003,146.199996,869001.0
1652728800,0,2022-05-16 19:20:00,146.195007,146.195007,145.830001,146.044998,734755.0
1652729100,0,2022-05-16 19:25:00,146.050003,146.148605,145.919998,146.059997,533684.0
1652729400,0,2022-05-16 19:30:00,146.070007,146.169998,145.720001,145.779998,803649.0
1652729700,0,2022-05-16 19:35:00,145.764999,145.919998,145.550003,145.75,910620.0
1652730000,0,2022-05-16 19:40:00,145.750106,145.869995,145.330001,145.369995,938761.0
1652730300,0,2022-05-16 19:45:00,145.365005,145.546005,145.241699,145.425003,1117459.0
1652730600,0,2022-05-16 19:50:00,145.429992,145.710006,145.179992,145.369995,1696273.0
1652730900,0,2022-05-16 19:55:00,145.369995,145.669998,145.0,145.539993,3182081.0
1652794200,0,2022-05-17 13:30:00,148.86,149.339996,148.199996,148.691192,5375690.0
1652794500,0,2022-05-17 13:35:00,148.679992,148.990005,148.130004,148.830001,1748805.0
1652794800,0,2022-05-17 13:40:00,148.828994,149.119903,148.509994,148.679992,1538351.0
1652795100,0,2022-05-17 13:45:00,148.690002,148.889999,147.860107,147.929992,1416247.0
1652795400,0,2022-05-17 13:50:00,147.925003,148.279998,147.850006,147.869995,1045774.0
1652795700,0,2022-05-17 13:55:00,147.880004,148.119903,147.630004,147.797805,1098569.0
1652796000,0,2022-05-17 14:00:00,147.789993,148.320007,147.710006,148.020004,1283903.0
1652796300,0,2022-05-17 14:05:00,148.009994,148.089996,147.289993,147.5,1269198.0
1652796600,0,2022-05-17 14:10:00,147.505004,147.589996,147.070007,147.488098,1003860.0
1652796900,0,2022-05-17 14:15:00,147.499893,147.889999,147.36,147.808197,861047.0
1652797200,0,2022-05-17 14:20:00,147.807907,148.080001,147.619995,147.960006,817267.0
1652797500,0,2022-05-17 14:25:00,147.980392,148.179992,147.330001,147.339996,938259.0
1652797800,0,2022-05-17 14:30:00,147.339996,147.820007,147.320007,147.550003,771331.0
1652798100,0,2022-05-17 14:35:00,147.565002,147.570999,146.919998,147.009994,1026967.0
1652798400,0,2022-05-17 14:40:00,147.020004,147.059997,146.679992,146.902694,968275.0
1652798700,0,2022-05-17 14:45:00,146.899902,147.039993,146.699996,146.830001,813801.0
1652799000,0,2022-05-17 14:50:00,146.846206,147.229995,146.770004,147.189605,744681.0
1652799300,0,2022-05-17 14:55:00,147.179992,147.399993,147.095001,147.339996,690672.0
1652799600,0,2022-05-17 15:00:00,147.339996,147.494995,147.172607,147.425003,759395.0
1652799900,0,2022-05-17 15:05:00,147.425003,147.509994,147.25,147.339996,664793.0
1652800200,0,2022-05-17 15:10:00,147.350006,147.440002,147.220001,147.339996,533287.0
1652800500,0,2022-05-17 15:15:00,147.339996,147.399993,147.050003,147.320007,657480.0
1652800800,0,2022-05-17 15:20:00,147.330001,147.639999,147.25,147.554992,625289.0
1652801100,0,2022-05-17 15:25:00,147.559997,147.830001,147.470001,147.800003,640777.0
1652801400,0,2022-05-17 15:30:00,147.800094,148.549896,147.794998,148.509994,1106214.0
1652801700,0,2022-05-17 15:35:00,148.509994,148.679992,148.339996,148.404998,1016089.0
1652802000,0,2022-05-17 15:40:00,148.404205,148.597793,148.199996,148.235,682588.0
1652802300,0,2022-05-17 15:45:00,148.229995,148.419998,148.130004,148.159896,541911.0
1652802600,0,2022-05-17 15:50:00,148.159805,148.350006,148.149993,148.220001,468823.0
1652802900,0,2022-05-17 15:55:00,148.210006,148.210006,147.960006,147.9906,559271.0
1652803200,0,2022-05-17 16:00:00,148.0,148.050003,147.75,147.86,484960.0
1652803500,0,2022-05-17 16:05:00,147.865005,147.880004,147.460006,147.627197,748865.0
1652803800,0,2022-05-17 16:10:00,147.619995,147.660095,147.460006,147.539993,422632.0
1652804100,0,2022-05-17 16:15:00,147.548797,147.899993,147.5,147.705001,534667.0
1652804400,0,2022-05-17 16:20:00,147.699996,147.760406,147.559997,147.690002,472497.0
1652804700,0,2022-05-17 16:25:00,147.699996,148.139099,147.620101,148.059997,467006.0
1652805000,0,2022-05-17 16:30:00,148.070007,148.149993,147.925003,148.089996,455939.0
1652805300,0,2022-05-17 16:35:00,148.089996,148.259994,147.994995,148.035003,491620.0
1652805600,0,2022-05-17 16:40:00,148.050003,148.289993,147.940002,148.280105,523948.0
1652805900,0,2022-05-17 16:45:00,148.286697,148.401794,148.050094,148.080093,536392.0
1652806200,0,2022-05-17 16:50:00,148.089996,148.139999,147.949996,148.0699,517437.0
1652806500,0,2022-05-17 16:55:00,148.070007,148.080001,147.850006,147.990005,443000.0
1652806800,0,2022-05-17 17:00:00,147.990005,148.009994,147.649993,147.850006,559212.0
1652807100,0,2022-05-17 17:05:00,147.850006,148.199203,147.850006,148.095001,422284.0
1652807400,0,2022-05-17 17:10:00,148.100006,148.388,148.050003,148.3199,397811.0
1652807700,0,2022-05-17 17:15:00,148.313003,148.440307,148.270004,148.335006,397230.0
1652808000,0,2022-05-17 17:20:00,148.335006,148.425506,148.11,148.200103,441280.0
1652808300,0,2022-05-17 17:25:00,148.220001,148.36,148.11,148.155899,383834.0
1652808600,0,2022-05-17 17:30:00,148.145004,148.669998,148.119995,148.554992,814105.0
1652808900,0,2022-05-17 17:35:00,148.559997,148.820007,148.490005,148.775695,792914.0
1652809200,0,2022-05-17 17:40:00,148.759994,148.830093,148.580001,148.779998,807902.0
1652809500,0,2022-05-17 17:45:00,148.770004,148.779907,148.550003,148.764999,474926.0
1652809800,0,2022-05-17 17:50:00,148.759994,148.789993,148.639999,148.680206,377392.0
1652810100,0,2022-05-17 17:55:00,148.679992,148.740005,148.410003,148.550003,563904.0
1652810400,0,2022-05-17 18:00:00,148.539993,148.669998,148.279998,148.470001,657436.0
1652810700,0,2022-05-17 18:05:00,148.475006,149.125,148.410095,148.9832,1162330.0
1652811000,0,2022-05-17 18:10:00,149.0,149.009994,147.910003,148.339996,1649678.0
1652811300,0,2022-05-17 18:15:00,148.339996,148.559997,148.029998,148.309997,690543.0
1652811600,0,2022-05-17 18:20:00,148.289993,148.289993,147.300292,147.910003,1200026.0
1652811900,0,2022-05-17 18:25:00,147.910003,148.287094,147.699996,147.919998,652123.0
1652812200,0,2022-05-17 18:30:00,147.904998,148.100006,147.539993,147.589996,917406.0
1652812500,0,2022-05-17 18:35:00,147.580001,148.449996,147.389999,148.440002,726411.0
1652812800,0,2022-05-17 18:40:00,148.429992,148.940902,148.4234,148.729995,1043514.0
1652813100,0,2022-05-17 18:45:00,148.740005,149.330001,148.619995,149.210006,851881.0
1652813400,0,2022-05-17 18:50:00,149.210006,149.330001,148.960006,149.079895,818645.0
1652813700,0,2022-05-17 18:55:00,149.063507,149.270004,148.899993,149.109893,718613.0
1652814000,0,2022-05-17 19:00:00,149.106002,149.570007,149.076599,149.490005,1095837.0
1652814300,0,2022-05-17 19:05:00,149.495895,149.759994,149.220001,149.440002,1186326.0
1652814600,0,2022-05-17 19:10:00,149.429992,149.460006,149.199996,149.332504,636153.0
1652814900,0,2022-05-17 19:15:00,149.339996,149.679992,149.25,149.635192,796115.0
1652815200,0,2022-05-17 19:20:00,149.634994,149.770004,149.449996,149.523193,885503.0
1652815500,0,2022-05-17 19:25:00,149.520004,149.669998,149.422302,149.509994,679705.0
1652815800,0,2022-05-17 19:30:00,149.5,149.630004,149.199996,149.342407,903263.0
1652816100,0,2022-05-17 19:35:00,149.350006,149.410003,149.115005,149.179992,875411.0
1652816400,0,2022-05-17 19:40:00,149.179992,149.375106,149.009994,149.244995,789432.0
1652816700,0,2022-05-17 19:45:00,149.240005,149.242492,148.800003,148.970092,1296198.0
1652817000,0,2022-05-17 19:50:00,148.975006,149.25,148.789993,149.125,1546336.0
1652817300,0,2022-05-17 19:55:00,149.119995,149.320007,148.899993,149.25,2517051.0
1652880600,0,2022-05-18 13:30:00,146.850006,147.360107,146.720001,147.009994,3969189.0
1652880900,0,2022-05-18 13:35:00,147.010101,147.229995,146.630004,146.949707,1505400.0
1652881200,0,2022-05-18 13:40:00,146.960006,146.970001,146.210006,146.380004,1557112.0
1652881500,0,2022-05-18 13:45:00,146.380004,146.490005,145.910003,146.050003,1382943.0
1652881800,0,2022-05-18 13:50:00,146.059997,146.669998,145.779998,146.429992,1564419.0
1652882100,0,2022-05-18 13:55:00,146.427703,146.464294,145.800003,145.902603,1092080.0
1652882400,0,2022-05-18 14:00:00,145.904998,146.429992,145.850006,146.160003,1064382.0
1652882700,0,2022-05-18 14:05:00,146.160003,146.600006,145.895004,145.895004,1262995.0
1652883000,0,2022-05-18 14:10:00,145.889999,146.300003,145.830001,146.25,1110725.0
1652883300,0,2022-05-18 14:15:00,146.25,146.429992,145.779998,145.949996,1274696.0
1652883600,0,2022-05-18 14:20:00,145.949996,146.220001,145.600006,145.815002,1224854.0
1652883900,0,2022-05-18 14:25:00,145.820007,146.149993,145.589996,145.589996,848808.0
1652884200,0,2022-05-18 14:30:00,145.600006,145.690002,145.419998,145.459899,1819703.0
1652884500,0,2022-05-18 14:35:00,145.4514,145.490005,145.25,145.4001,949649.0
1652884800,0,2022-05-18 14:40:00,145.399993,145.460006,144.940002,144.981704,1507982.0
1652885100,0,2022-05-18 14:45:00,144.979995,145.520004,144.880004,145.380004,1194556.0
1652885400,0,2022-05-18 14:50:00,145.375,145.375503,145.050003,145.235,662162.0
1652885700,0,2022-05-18 14:55:00,145.255004,145.419998,145.070007,145.419998,714787.0
1652886000,0,2022-05-18 15:00:00,145.414993,145.419998,144.869995,144.990005,723930.0
1652886300,0,2022-05-18 15:05:00,145.0,145.029998,144.119995,144.570007,1759252.0
1652886600,0,2022-05-18 15:10:00,144.570007,144.574996,144.190002,144.289993,757696.0
1652886900,0,2022-05-18 15:15:00,144.279998,144.320007,143.839996,144.085006,1478436.0
1652887200,0,2022-05-18 15:20:00,144.080001,144.089996,143.710006,143.850494,1010702.0
1652887500,0,2022-05-18 15:25:00,143.859893,143.929992,143.369995,143.449005,1184391.0
1652887800,0,2022-05-18 15:30:00,143.434997,143.699996,143.25,143.688507,1131767.0
1652888100,0,2022-05-18 15:35:00,143.696502,143.880004,143.570007,143.619995,1085085.0
1652888400,0,2022-05-18 15:40:00,143.622299,144.139999,143.61,144.009994,1073951.0
1652888700,0,2022-05-18 15:45:00,144.005004,144.050003,143.649993,143.720001,816419.0
1652889000,0,2022-05-18 15:50:00,143.710006,143.779998,143.130004,143.139999,946819.0
1652889300,0,2022-05-18 15:55:00,143.130096,143.259994,142.759994,142.759994,1338123.0
1652889600,0,2022-05-18 16:00:00,142.774993,143.050003,142.61,142.948394,1033760.0
1652889900,0,2022-05-18 16:05:00,142.947494,142.979995,142.449996,142.75,1056422.0
1652890200,0,2022-05-18 16:10:00,142.740005,142.744201,142.529998,142.695007,678789.0
1652890500,0,2022-05-18 16:15:00,142.697006,142.884994,142.559997,142.6566,898934.0
1652890800,0,2022-05-18 16:20:00,142.654998,142.75,142.139999,142.384002,1152891.0
1652891100,0,2022-05-18 16:25:00,142.389999,142.699996,142.380004,142.520004,828529.0
1652891400,0,2022-05-18 16:30:00,142.520004,142.729995,142.331298,142.539993,730670.0
1652891700,0,2022-05-18 16:35:00,142.529998,142.886505,142.529998,142.86,868894.0
1652892000,0,2022-05-18 16:40:00,142.859802,142.859802,142.375,142.4066,595333.0
1652892300,0,2022-05-18 16:45:00,142.404998,142.929992,142.380004,142.899993,702775.0
1652892600,0,2022-05-18 16:50:00,142.899993,143.449996,142.831207,143.414993,1323826.0
1652892900,0,2022-05-18 16:55:00,143.419998,143.690002,143.229995,143.550094,1268599.0
1652893200,0,2022-05-18 17:00:00,143.550003,143.563995,143.100006,143.11,807164.0
1652893500,0,2022-05-18 17:05:00,143.11,143.11,142.591995,142.634994,708287.0
1652893800,0,2022-05-18 17:10:00,142.634994,142.800003,142.434997,142.434997,630555.0
1652894100,0,2022-05-18 17:15:00,142.429992,142.520004,142.289993,142.309997,719273.0
1652894400,0,2022-05-18 17:20:00,142.304992,142.508804,142.104995,142.11,788942.0
1652894700,0,2022-05-18 17:25:00,142.11,142.190002,141.940002,142.035003,1016412.0
1652895000,0,2022-05-18 17:30:00,142.029998,142.255004,141.850006,142.248992,821763.0
1652895300,0,2022-05-18 17:35:00,142.240005,142.369903,142.164993,142.352493,769338.0
1652895600,0,2022-05-18 17:40:00,142.354995,142.369995,141.770004,141.869995,864993.0
1652895900,0,2022-05-18 17:45:00,141.86,141.949996,141.550003,141.639999,1010031.0
1652896200,0,2022-05-18 17:50:00,141.639999,141.770095,141.36,141.639999,1364771.0
1652896500,0,2022-05-18 17:55:00,141.639999,141.759994,141.410003,141.725006,1640629.0
1652896800,0,2022-05-18 18:00:00,141.729995,141.940002,141.565002,141.811706,862481.0
1652897100,0,2022-05-18 18:05:00,141.824996,141.895004,141.460006,141.699996,913065.0
1652897400,0,2022-05-18 18:10:00,141.695007,141.826705,141.36,141.443695,768246.0
1652897700,0,2022-05-18 18:15:00,141.440002,141.830001,141.270004,141.695007,848463.0
1652898000,0,2022-05-18 18:20:00,141.669998,141.800003,141.119995,141.190002,1065654.0
1652898300,0,2022-05-18 18:25:00,141.199996,141.350006,141.080001,141.169998,909922.0
1652898600,0,2022-05-18 18:30:00,141.160003,141.330001,140.550003,140.610107,1651675.0
1652898900,0,2022-05-18 18:35:00,140.6109,140.6109,140.229995,140.395004,1532033.0
1652899200,0,2022-05-18 18:40:00,140.395004,140.639999,140.300003,140.396392,1050882.0
1652899500,0,2022-05-18 18:45:00,140.389999,140.710006,140.0,140.520004,1505317.0
1652899800,0,2022-05-18 18:50:00,140.526397,140.634994,139.899993,140.231292,1939640.0
1652900100,0,2022-05-18 18:55:00,140.230102,140.419998,139.970001,140.091705,1091789.0
1652900400,0,2022-05-18 19:00:00,140.101699,140.449996,140.070007,140.393402,1067505.0
1652900700,0,2022-05-18 19:05:00,140.389999,140.75,140.259994,140.36,1269046.0
1652901000,0,2022-05-18 19:10:00,140.358596,140.839996,140.330001,140.384994,1109355.0
1652901300,0,2022-05-18 19:15:00,140.389999,140.740005,140.369995,140.544204,962136.0
1652901600,0,2022-05-18 19:20:00,140.539993,140.785003,140.274993,140.339996,1292630.0
1652901900,0,2022-05-18 19:25:00,140.339996,140.649993,140.320007,140.559997,1167800.0
1652902200,0,2022-05-18 19:30:00,140.570007,140.770004,140.429992,140.434997,1227896.0
1652902500,0,2022-05-18 19:35:00,140.435897,141.199996,140.300003,141.020004,1945919.0
1652902800,0,2022-05-18 19:40:00,141.020004,141.149002,140.559997,140.639999,1647859.0
1652903100,0,2022-05-18 19:45:00,140.634994,140.820007,140.399993,140.490005,1738115.0
1652903400,0,2022-05-18 19:50:00,140.490005,140.850006,140.210006,140.369995,2807599.0
1652903700,0,2022-05-18 19:55:00,140.380004,140.990005,140.300003,140.820007,5557486.0
1652967000,0,2022-05-19 13:30:00,139.880004,141.5,139.589996,141.149993,7898873.0
1652967300,0,2022-05-19 13:35:00,141.0,141.460006,140.910003,141.359893,2615057.0
1652967600,0,2022-05-19 13:40:00,141.375,141.660003,140.679992,140.780395,2582715.0
1652967900,0,2022-05-19 13:45:00,140.179992,140.199996,139.210006,139.324996,2662608.0
1652968200,0,2022-05-19 13:50:00,139.0,139.350006,138.699996,139.350006,3036453.0
1652968500,0,2022-05-19 13:55:00,139.5,139.669998,139.259994,139.490005,2528968.0
1652968800,0,2022-05-19 14:00:00,139.470001,141.020004,139.350097,140.684997,2720123.0
1652969100,0,2022-05-19 14:05:00,140.679992,140.940002,139.875,140.009994,2280287.0
1652969400,0,2022-05-19 14:10:00,140.020004,140.889999,139.800003,139.947204,1777112.0
1652969700,0,2022-05-19 14:15:00,139.940002,140.479995,139.740005,140.035003,1465300.0
1652970000,0,2022-05-19 14:20:00,140.020004,140.949996,139.970001,140.470001,1251299.0
1652970300,0,2022-05-19 14:25:00,140.470001,140.470001,139.169998,139.369995,1673124.0
1652970600,0,2022-05-19 14:30:00,139.380004,139.699996,139.048995,139.320007,1668575.0
1652970900,0,2022-05-19 14:35:00,139.309997,139.539993,138.210006,138.482696,2323335.0
1652971200,0,2022-05-19 14:40:00,138.479995,138.570007,138.080001,138.36,1749870.0
1652971500,0,2022-05-19 14:45:00,138.36,138.630493,137.839996,138.089996,2332242.0
1652971800,0,2022-05-19 14:50:00,138.11,138.779998,137.850006,138.7388,1915448.0
1652972100,0,2022-05-19 14:55:00,138.739898,139.259994,138.460006,138.699996,2243869.0
1652972400,0,2022-05-19 15:00:00,138.729995,139.299896,138.679992,138.940002,1425075.0
1652972700,0,2022-05-19 15:05:00,138.940002,139.039993,138.039993,138.301605,1253352.0
1652973000,0,2022-05-19 15:10:00,138.889999,138.929992,138.25,138.282699,1525407.0
1652973300,0,2022-05-19 15:15:00,138.279998,138.5,137.990005,138.389999,2090502.0
1652973600,0,2022-05-19 15:20:00,138.389999,138.869995,138.179992,138.680099,1248479.0
1652973900,0,2022-05-19 15:25:00,138.690002,138.699996,138.199996,138.414993,1471287.0
1652974200,0,2022-05-19 15:30:00,138.419998,139.039993,138.419998,139.035003,1170426.0
1652974500,0,2022-05-19 15:35:00,139.050003,139.690002,138.829498,139.619903,1866973.0
1652974800,0,2022-05-19 15:40:00,139.630004,140.190002,139.600006,140.070007,2120205.0
1652975100,0,2022-05-19 15:45:00,140.070007,140.339996,139.869995,140.259994,1620301.0
1652975400,0,2022-05-19 15:50:00,140.259994,140.399993,139.539993,139.600006,1429794.0
1652975700,0,2022-05-19 15:55:00,139.61,139.660003,139.139999,139.440002,1549276.0
1652976000,0,2022-05-19 16:00:00,139.445007,139.770004,139.300003,139.630004,1121476.0
1652976300,0,2022-05-19 16:05:00,139.619995,139.639999,139.350006,139.509902,813512.0
1652976600,0,2022-05-19 16:10:00,139.509994,139.839996,139.5,139.710006,793336.0
1652976900,0,2022-05-19 16:15:00,139.724105,140.039993,139.330001,139.440002,829642.0
1652977200,0,2022-05-19 16:20:00,139.449996,139.467102,138.8246,138.980102,1217587.0
1652977500,0,2022-05-19 16:25:00,138.975006,139.940002,138.840896,139.759994,1666899.0
1652977800,0,2022-05-19 16:30:00,139.765899,139.839996,139.070007,139.223098,1145812.0
1652978100,0,2022-05-19 16:35:00,139.220001,139.240005,138.660003,138.690002,1632463.0
1652978400,0,2022-05-19 16:40:00,138.690002,138.791793,138.190002,138.345001,1024904.0
1652978700,0,2022-05-19 16:45:00,138.339996,138.399993,137.800003,137.970001,1618894.0
1652979000,0,2022-05-19 16:50:00,137.960006,138.165603,137.889999,137.891006,977179.0
1652979300,0,2022-05-19 16:55:00,137.899993,138.169998,137.789993,138.11,1097310.0
1652979600,0,2022-05-19 17:00:00,138.089996,138.289993,137.830001,137.951004,955217.0
1652979900,0,2022-05-19 17:05:00,137.951004,138.440002,137.830001,137.979995,1017814.0
1652980200,0,2022-05-19 17:10:00,137.960006,138.020004,137.0,137.151306,2240888.0
1652980500,0,2022-05-19 17:15:00,137.149993,137.5,136.960006,137.460006,1580159.0
1652980800,0,2022-05-19 17:20:00,137.464996,137.660903,137.25,137.396194,1252272.0
1652981100,0,2022-05-19 17:25:00,137.399993,137.470397,137.059997,137.132995,1016026.0
1652981400,0,2022-05-19 17:30:00,137.139999,137.660003,136.919998,137.270004,1469736.0
1652981700,0,2022-05-19 17:35:00,137.264297,137.639999,137.130004,137.260498,1020398.0
1652982000,0,2022-05-19 17:40:00,137.251296,137.467803,137.119995,137.309906,841218.0
1652982300,0,2022-05-19 17:45:00,137.304992,137.380004,136.600006,136.653198,1374232.0
1652982600,0,2022-05-19 17:50:00,136.664993,137.089996,136.619995,137.020004,1386389.0
1652982900,0,2022-05-19 17:55:00,137.029998,137.960006,137.024993,137.809997,1818680.0
1652983200,0,2022-05-19 18:00:00,137.794998,137.850006,137.36,137.470001,1218251.0
1652983500,0,2022-05-19 18:05:00,137.479995,137.509994,136.970001,137.414993,929473.0
1652983800,0,2022-05-19 18:10:00,137.419998,137.669998,137.264999,137.544998,823927.0
1652984100,0,2022-05-19 18:15:00,137.570007,137.8199,137.309997,137.352996,779368.0
1652984400,0,2022-05-19 18:20:00,137.369995,137.800003,137.220001,137.649993,857480.0
1652984700,0,2022-05-19 18:25:00,137.651,137.759994,137.36,137.660003,732037.0
1652985000,0,2022-05-19 18:30:00,137.6501,138.020004,137.479995,137.865005,972384.0
1652985300,0,2022-05-19 18:35:00,137.869995,138.639999,137.639999,138.324996,2059003.0
1652985600,0,2022-05-19 18:40:00,138.324996,138.369995,137.809997,138.240005,1001624.0
1652985900,0,2022-05-19 18:45:00,138.229995,138.869995,138.059997,138.830001,1155558.0
1652986200,0,2022-05-19 18:50:00,138.820007,139.149993,138.600006,139.039993,1816635.0
1652986500,0,2022-05-19 18:55:00,139.050003,139.070007,138.440002,138.800003,1105893.0
1652986800,0,2022-05-19 19:00:00,138.804992,139.410003,138.690002,139.195007,1757761.0
1652987100,0,2022-05-19 19:05:00,139.179992,139.300003,138.669998,138.684997,1104888.0
1652987400,0,2022-05-19 19:10:00,138.690002,138.720001,138.149993,138.410003,1407986.0
1652987700,0,2022-05-19 19:15:00,138.413803,138.520004,137.875,137.990005,970332.0
1652988000,0,2022-05-19 19:20:00,137.995895,138.020004,137.387496,137.389999,1311567.0
1652988300,0,2022-05-19 19:25:00,137.389999,137.580001,136.949996,137.139999,1592278.0
1652988600,0,2022-05-19 19:30:00,137.139999,137.449996,137.009994,137.060104,1334738.0
1652988900,0,2022-05-19 19:35:00,137.070007,137.199996,136.800003,136.834106,1771321.0
1652989200,0,2022-05-19 19:40:00,136.839904,137.539993,136.669998,137.460006,2274184.0
1652989500,0,2022-05-19 19:45:00,137.470001,137.809997,137.119995,137.419998,1899207.0
1652989800,0,2022-05-19 19:50:00,137.429992,137.660003,136.889999,137.289993,2348055.0
1652990100,0,2022-05-19 19:55:00,137.289993,137.600006,137.229995,137.309997,3233431.0
1653053400,0,2022-05-20 13:30:00,139.0,139.580001,138.5,138.651992,7433897.0
1653053700,0,2022-05-20 13:35:00,138.660003,138.910003,138.070007,138.809997,2606685.0
1653054000,0,2022-05-20 13:40:00,138.809997,139.929992,138.679992,139.785003,2955811.0
1653054300,0,2022-05-20 13:45:00,139.789993,140.179992,139.161804,139.612304,2670813.0
1653054600,0,2022-05-20 13:50:00,139.619995,140.359695,139.539993,140.239898,2352598.0
1653054900,0,2022-05-20 13:55:00,140.25,140.328994,139.600006,139.869995,1659083.0
1653055200,0,2022-05-20 14:00:00,139.86,140.699996,139.550003,139.910003,1935137.0
1653055500,0,2022-05-20 14:05:00,139.919998,140.039993,138.589996,138.720001,2160831.0
1653055800,0,2022-05-20 14:10:00,138.729995,138.776992,138.36,138.641693,1699725.0
1653056100,0,2022-05-20 14:15:00,138.648605,139.050003,138.600006,138.720001,1328496.0
1653056400,0,2022-05-20 14:20:00,138.710006,138.744995,138.119995,138.61,1404856.0
1653056700,0,2022-05-20 14:25:00,138.61,138.867492,138.410003,138.779998,1028491.0
1653057000,0,2022-05-20 14:30:00,138.779998,138.990005,138.559997,138.589996,936800.0
1653057300,0,2022-05-20 14:35:00,138.589904,138.789993,138.270004,138.380004,1091733.0
1653057600,0,2022-05-20 14:40:00,138.369995,138.800003,138.309997,138.520004,916441.0
1653057900,0,2022-05-20 14:45:00,138.529998,138.639999,137.960006,138.009994,1224230.0
1653058200,0,2022-05-20 14:50:00,138.0,138.089996,137.300003,137.374206,1486439.0
1653058500,0,2022-05-20 14:55:00,137.369995,137.570007,137.059997,137.190002,1204195.0
1653058800,0,2022-05-20 15:00:00,137.199996,137.529998,137.089996,137.399993,998089.0
1653059100,0,2022-05-20 15:05:00,137.389999,137.4785,136.975006,137.270202,1244734.0
1653059400,0,2022-05-20 15:10:00,137.270004,137.350006,136.830001,137.160003,1129504.0
1653059700,0,2022-05-20 15:15:00,137.169296,137.169998,136.425094,136.578598,1382055.0
1653060000,0,2022-05-20 15:20:00,136.580001,136.690002,136.320007,136.369003,1208472.0
1653060300,0,2022-05-20 15:25:00,136.369995,137.175003,136.352005,136.986892,1397384.0
1653060600,0,2022-05-20 15:30:00,136.978698,137.369995,136.946197,137.359695,1079853.0
1653060900,0,2022-05-20 15:35:00,137.36,137.380004,136.86,136.985504,963705.0
1653061200,0,2022-05-20 15:40:00,136.979995,137.419998,136.880004,136.900405,1146883.0
1653061500,0,2022-05-20 15:45:00,136.904998,137.300003,136.880004,137.240005,846043.0
1653061800,0,2022-05-20 15:50:00,137.240295,137.369995,136.869995,136.929992,855597.0
1653062100,0,2022-05-20 15:55:00,136.940002,137.210006,136.75,136.770004,833650.0
1653062400,0,2022-05-20 16:00:00,136.779998,136.889999,136.542495,136.708297,738288.0
1653062700,0,2022-05-20 16:05:00,136.699996,136.850006,135.875701,135.875701,1361666.0
1653063000,0,2022-05-20 16:10:00,135.887893,136.169998,135.550003,136.025497,1762752.0
1653063300,0,2022-05-20 16:15:00,136.035003,136.050003,135.25,135.274993,2219484.0
1653063600,0,2022-05-20 16:20:00,135.285003,135.638,135.119995,135.570007,1354420.0
1653063900,0,2022-05-20 16:25:00,135.550003,135.559997,135.160003,135.289993,1190872.0
1653064200,0,2022-05-20 16:30:00,135.300003,135.470001,135.059997,135.059997,1149548.0
1653064500,0,2022-05-20 16:35:00,135.059997,135.149993,134.630004,134.797607,2319055.0
1653064800,0,2022-05-20 16:40:00,134.794998,134.800003,134.25,134.309997,1553707.0
1653065100,0,2022-05-20 16:45:00,134.307205,134.630004,134.020004,134.517898,1877237.0
1653065400,0,2022-05-20 16:50:00,134.520004,134.5699,133.600006,133.800003,2729303.0
1653065700,0,2022-05-20 16:55:00,133.800003,134.564605,133.779998,134.36,1865191.0
1653066000,0,2022-05-20 17:00:00,134.339996,134.380004,133.820007,134.0177,1370919.0
1653066300,0,2022-05-20 17:05:00,134.020004,134.190002,133.449996,133.580001,1484525.0
1653066600,0,2022-05-20 17:10:00,133.580001,133.710006,133.350006,133.547195,1213820.0
1653066900,0,2022-05-20 17:15:00,133.539993,133.630004,133.270004,133.279998,1235328.0
1653067200,0,2022-05-20 17:20:00,133.279998,133.550003,133.130004,133.25,1112802.0
1653067500,0,2022-05-20 17:25:00,133.264999,133.270004,132.809997,132.817306,2101151.0
1653067800,0,2022-05-20 17:30:00,132.820007,133.899993,132.61,133.835006,2157261.0
1653068100,0,2022-05-20 17:35:00,133.839004,134.179992,133.699996,133.729995,1489109.0
1653068400,0,2022-05-20 17:40:00,133.740005,134.119995,133.559997,133.990402,1261970.0
1653068700,0,2022-05-20 17:45:00,133.979995,134.419998,133.779998,133.984207,1422205.0
1653069000,0,2022-05-20 17:50:00,133.979995,134.449996,133.75,134.184997,1182761.0
1653069300,0,2022-05-20 17:55:00,134.210006,134.449996,134.050003,134.149993,1211727.0
1653069600,0,2022-05-20 18:00:00,134.149993,134.190002,133.679992,133.799896,1493200.0
1653069900,0,2022-05-20 18:05:00,133.789993,133.815002,133.460006,133.770004,1175184.0
1653070200,0,2022-05-20 18:10:00,133.770004,134.039993,133.649993,133.720092,836297.0
1653070500,0,2022-05-20 18:15:00,133.720001,133.904998,133.399993,133.639999,1033913.0
1653070800,0,2022-05-20 18:20:00,133.649993,133.919998,133.380004,133.660003,1085129.0
1653071100,0,2022-05-20 18:25:00,133.664993,134.070007,133.61,133.9776,1016017.0
1653071400,0,2022-05-20 18:30:00,133.979995,134.199996,133.550003,133.689895,1133158.0
1653071700,0,2022-05-20 18:35:00,133.690002,133.979995,133.669998,133.779998,904096.0
1653072000,0,2022-05-20 18:40:00,133.770004,134.339996,133.690002,134.289993,986651.0
1653072300,0,2022-05-20 18:45:00,134.300003,134.339996,133.86,134.169998,863645.0
1653072600,0,2022-05-20 18:50:00,134.164993,134.940002,134.0,134.669998,1415526.0
1653072900,0,2022-05-20 18:55:00,134.639999,134.830001,134.330001,134.36,1172829.0
1653073200,0,2022-05-20 19:00:00,134.3647,134.660095,133.889999,134.080001,1394594.0
1653073500,0,2022-05-20 19:05:00,134.065002,134.199996,133.759994,133.960006,1154606.0
1653073800,0,2022-05-20 19:10:00,133.970001,134.139999,133.865005,134.054992,1151909.0
1653074100,0,2022-05-20 19:15:00,134.059997,134.710998,134.048797,134.559997,1267299.0
1653074400,0,2022-05-20 19:20:00,134.570007,135.0,134.470001,134.75,1379778.0
1653074700,0,2022-05-20 19:25:00,134.75,135.489807,134.679992,135.470001,1536424.0
1653075000,0,2022-05-20 19:30:00,135.460006,135.985,135.050003,135.899993,1861284.0
1653075300,0,2022-05-20 19:35:00,135.897994,136.449996,135.529998,135.830001,3113357.0
1653075600,0,2022-05-20 19:40:00,135.839904,137.0,135.75,136.675003,2626657.0
1653075900,0,2022-05-20 19:45:00,136.669998,136.880004,136.11,136.809997,2195773.0
1653076200,0,2022-05-20 19:50:00,136.830001,137.649993,136.809997,137.300003,3772393.0
1653076500,0,2022-05-20 19:55:00,137.320007,137.889999,137.020004,137.619995,4281299.0
1653312600,0,2022-05-23 13:30:00,137.789993,138.990005,137.649993,138.830795,5943811.0
1653312900,0,2022-05-23 13:35:00,138.849105,139.11,138.100006,138.720001,2669607.0
1653313200,0,2022-05-23 13:40:00,138.729995,140.380004,138.639999,140.190002,3153977.0
1653313500,0,2022-05-23 13:45:00,140.184997,141.029998,140.009994,140.720001,2523477.0
1653313800,0,2022-05-23 13:50:00,140.720001,141.020004,140.220001,140.384994,3419638.0
1653314100,0,2022-05-23 13:55:00,140.389999,140.581695,139.619995,139.789993,2357358.0
1653314400,0,2022-05-23 14:00:00,139.800003,139.835006,138.690002,139.130004,2643326.0
1653314700,0,2022-05-23 14:05:00,139.139999,139.350006,138.779998,138.940002,1551077.0
1653315000,0,2022-05-23 14:10:00,138.940002,139.709899,138.86,139.432495,1745853.0
1653315300,0,2022-05-23 14:15:00,139.425003,140.440002,139.404998,140.300003,1664823.0
1653315600,0,2022-05-23 14:20:00,140.279998,140.429794,139.75,139.990005,1427040.0
1653315900,0,2022-05-23 14:25:00,140.0,140.210006,139.149993,140.169998,1516087.0
1653316200,0,2022-05-23 14:30:00,140.161407,140.550003,140.009994,140.225494,1624084.0
1653316500,0,2022-05-23 14:35:00,140.220001,140.770004,140.080093,140.600006,1445948.0
1653316800,0,2022-05-23 14:40:00,140.619995,140.960006,140.300003,140.699905,1433284.0
1653317100,0,2022-05-23 14:45:00,140.679992,141.679992,140.36,141.119995,2596247.0
1653317400,0,2022-05-23 14:50:00,141.100006,141.125,140.11,140.570007,1617754.0
1653317700,0,2022-05-23 14:55:00,140.584197,140.584197,140.179992,140.470001,1081510.0
1653318000,0,2022-05-23 15:00:00,140.490005,141.300003,140.259994,141.190002,1618959.0
1653318300,0,2022-05-23 15:05:00,141.169998,141.339996,141.020004,141.229995,1285498.0
1653318600,0,2022-05-23 15:10:00,141.220001,141.419998,141.039993,141.402206,1077223.0
1653318900,0,2022-05-23 15:15:00,141.410003,141.550003,140.910003,141.009994,1209440.0
1653319200,0,2022-05-23 15:20:00,141.009994,141.320007,140.929992,141.189895,1008517.0
1653319500,0,2022-05-23 15:25:00,141.179992,141.369995,140.940002,141.285003,1165683.0
1653319800,0,2022-05-23 15:30:00,141.289993,141.789993,141.149993,141.764999,1384498.0
1653320100,0,2022-05-23 15:35:00,141.761993,141.940002,141.520095,141.839996,1090340.0
1653320400,0,2022-05-23 15:40:00,141.839996,141.970001,141.490005,141.720001,1377290.0
1653320700,0,2022-05-23 15:45:00,141.729995,141.820007,141.039993,141.309997,1091739.0
1653321000,0,2022-05-23 15:50:00,141.320007,141.579895,141.240005,141.509994,831840.0
1653321300,0,2022-05-23 15:55:00,141.520004,142.080001,141.5,141.979995,1410982.0
1653321600,0,2022-05-23 16:00:00,141.990005,142.5,141.809997,142.485,1720919.0
1653321900,0,2022-05-23 16:05:00,142.470001,143.259994,142.259994,143.135696,2187007.0
1653322200,0,2022-05-23 16:10:00,143.135696,143.148803,142.809997,142.8423,1071582.0
1653322500,0,2022-05-23 16:15:00,142.850006,142.929992,142.410003,142.815002,1223677.0
1653322800,0,2022-05-23 16:20:00,142.820007,143.139999,142.679992,142.725006,1477143.0
1653323100,0,2022-05-23 16:25:00,142.725006,142.725006,142.440002,142.565002,968158.0
1653323400,0,2022-05-23 16:30:00,142.565002,142.61,141.949996,142.261001,1496966.0
1653323700,0,2022-05-23 16:35:00,142.279998,142.789993,142.052993,142.744995,1146117.0
1653324000,0,2022-05-23 16:40:00,142.740097,142.794998,142.413803,142.649993,733416.0
1653324300,0,2022-05-23 16:45:00,142.645004,142.710006,142.020004,142.130004,792807.0
1653324600,0,2022-05-23 16:50:00,142.139999,142.255004,142.029998,142.128997,779124.0
1653324900,0,2022-05-23 16:55:00,142.130004,142.399993,142.019897,142.376495,851573.0
1653325200,0,2022-05-23 17:00:00,142.384994,142.460006,142.160003,142.169998,653409.0
1653325500,0,2022-05-23 17:05:00,142.160003,142.300003,141.970001,142.100006,913873.0
1653325800,0,2022-05-23 17:10:00,142.100006,142.350006,142.029006,142.199996,842786.0
1653326100,0,2022-05-23 17:15:00,142.191101,142.191101,141.684997,141.822998,1485176.0
1653326400,0,2022-05-23 17:20:00,141.836105,141.919998,141.520706,141.75,958908.0
1653326700,0,2022-05-23 17:25:00,141.759994,142.039993,141.729995,141.949996,776280.0
1653327000,0,2022-05-23 17:30:00,141.940093,142.36,141.679992,142.199996,1000085.0
1653327300,0,2022-05-23 17:35:00,142.190002,142.419998,142.115005,142.260101,756381.0
1653327600,0,2022-05-23 17:40:00,142.264999,142.470001,142.210006,142.365005,698460.0
1653327900,0,2022-05-23 17:45:00,142.369995,142.8656,142.289993,142.699996,979131.0
1653328200,0,2022-05-23 17:50:00,142.699996,142.770004,142.380004,142.467895,877332.0
1653328500,0,2022-05-23 17:55:00,142.468002,142.660003,142.410003,142.639999,633286.0
1653328800,0,2022-05-23 18:00:00,142.6501,142.830001,142.330001,142.485,853518.0
1653329100,0,2022-05-23 18:05:00,142.480392,142.720001,142.389999,142.608901,613676.0
1653329400,0,2022-05-23 18:10:00,142.600006,142.820007,142.470001,142.654998,780421.0
1653329700,0,2022-05-23 18:15:00,142.654998,142.889999,142.539993,142.854995,781267.0
1653330000,0,2022-05-23 18:20:00,142.850006,142.874496,142.600006,142.649993,655122.0
1653330300,0,2022-05-23 18:25:00,142.656906,142.740005,142.350006,142.490005,743641.0
1653330600,0,2022-05-23 18:30:00,142.494995,142.639999,142.36,142.570007,524835.0
1653330900,0,2022-05-23 18:35:00,142.559997,142.679992,142.490005,142.529998,485952.0
1653331200,0,2022-05-23 18:40:00,142.539993,142.865005,142.348602,142.851593,872113.0
1653331500,0,2022-05-23 18:45:00,142.854995,142.919906,142.330001,142.445007,972673.0
1653331800,0,2022-05-23 18:50:00,142.429992,142.619995,142.063293,142.369995,1067501.0
1653332100,0,2022-05-23 18:55:00,142.369995,142.440002,142.119995,142.214996,724162.0
1653332400,0,2022-05-23 19:00:00,142.218994,142.434997,142.169998,142.318405,833647.0
1653332700,0,2022-05-23 19:05:00,142.320007,142.762695,142.240005,142.751998,1039878.0
1653333000,0,2022-05-23 19:10:00,142.755004,142.759994,142.130004,142.369995,1267173.0
1653333300,0,2022-05-23 19:15:00,142.369995,142.639999,142.330001,142.554992,1008741.0
1653333600,0,2022-05-23 19:20:00,142.559997,142.679992,142.130004,142.301696,1066010.0
1653333900,0,2022-05-23 19:25:00,142.300003,142.529998,142.160003,142.399993,961716.0
1653334200,0,2022-05-23 19:30:00,142.395904,142.779998,142.320007,142.686996,1047086.0
1653334500,0,2022-05-23 19:35:00,142.679992,142.889999,142.309997,142.357299,1278480.0
1653334800,0,2022-05-23 19:40:00,142.355499,142.5746,142.050003,142.309906,1357148.0
1653335100,0,2022-05-23 19:45:00,142.309997,142.330001,141.895004,142.100006,1429592.0
1653335400,0,2022-05-23 19:50:00,142.100006,142.830001,142.100006,142.679992,2178702.0
1653335700,0,2022-05-23 19:55:00,142.679992,143.25,142.539993,143.149993,4011042.0
1653399000,0,2022-05-24 13:30:00,140.804992,141.970001,140.75,141.559997,5441732.0
1653399300,0,2022-05-24 13:35:00,141.560104,141.699996,140.990005,141.190002,2116313.0
1653399600,0,2022-05-24 13:40:00,141.199996,141.690002,140.314895,140.339996,2308021.0
1653399900,0,2022-05-24 13:45:00,140.350006,140.699996,139.554992,139.559997,2691339.0
1653400200,0,2022-05-24 13:50:00,139.559997,140.270004,139.429992,139.789993,1923409.0
1653400500,0,2022-05-24 13:55:00,139.789993,139.940002,139.229995,139.330001,1539599.0
1653400800,0,2022-05-24 14:00:00,139.330001,139.339996,138.279998,138.529998,2910763.0
1653401100,0,2022-05-24 14:05:00,138.539993,138.850006,138.009994,138.130004,1697710.0
1653401400,0,2022-05-24 14:10:00,138.146102,138.25,137.639999,137.760101,1704072.0
1653401700,0,2022-05-24 14:15:00,137.768997,137.899993,137.330001,137.595001,1638701.0
1653402000,0,2022-05-24 14:20:00,137.61,138.240005,137.550003,138.190002,1708384.0
1653402300,0,2022-05-24 14:25:00,138.210006,138.539993,137.9001,138.479995,1581275.0
1653402600,0,2022-05-24 14:30:00,138.490005,138.869995,138.108306,138.220001,1764301.0
1653402900,0,2022-05-24 14:35:00,138.229995,138.520004,138.145004,138.410003,1156906.0
1653403200,0,2022-05-24 14:40:00,138.414993,138.460006,137.834503,138.309997,1429765.0
1653403500,0,2022-05-24 14:45:00,138.309997,138.649993,137.880004,137.940002,1272337.0
1653403800,0,2022-05-24 14:50:00,137.936599,138.160003,137.800003,137.919998,1036422.0
1653404100,0,2022-05-24 14:55:00,137.919998,138.289993,137.800003,138.169998,1140501.0
1653404400,0,2022-05-24 15:00:00,138.169998,138.289993,137.899993,138.039993,928682.0
1653404700,0,2022-05-24 15:05:00,138.039993,138.419998,137.86,138.010101,1039439.0
1653405000,0,2022-05-24 15:10:00,138.024993,138.339996,137.910003,138.120101,838125.0
1653405300,0,2022-05-24 15:15:00,138.139999,138.589996,137.919998,138.029998,1136766.0
1653405600,0,2022-05-24 15:20:00,138.039993,138.350006,137.869995,138.220001,849212.0
1653405900,0,2022-05-24 15:25:00,138.235,138.449996,138.126495,138.419998,699843.0
1653406200,0,2022-05-24 15:30:00,138.429794,138.599899,138.139999,138.339996,726929.0
1653406500,0,2022-05-24 15:35:00,138.339996,138.460006,138.050003,138.270004,723317.0
1653406800,0,2022-05-24 15:40:00,138.259994,138.630004,138.190002,138.520004,724140.0
1653407100,0,2022-05-24 15:45:00,138.539993,139.529998,138.535003,139.524993,2001519.0
1653407400,0,2022-05-24 15:50:00,139.529998,139.554992,139.059997,139.130004,1030288.0
1653407700,0,2022-05-24 15:55:00,139.130004,139.550003,139.009994,139.169998,882341.0
1653408000,0,2022-05-24 16:00:00,139.175003,139.330001,138.949295,139.229995,724732.0
1653408300,0,2022-05-24 16:05:00,139.229995,139.520004,138.949996,139.494995,750152.0
1653408600,0,2022-05-24 16:10:00,139.490005,139.961196,139.380004,139.960006,931469.0
1653408900,0,2022-05-24 16:15:00,139.970001,140.270004,139.779998,139.820007,1297559.0
1653409200,0,2022-05-24 16:20:00,139.815002,139.820007,139.405395,139.520004,829168.0
1653409500,0,2022-05-24 16:25:00,139.520004,139.578002,139.2453,139.300003,917278.0
1653409800,0,2022-05-24 16:30:00,139.300003,139.419998,138.880004,138.964996,832041.0
1653410100,0,2022-05-24 16:35:00,138.960006,139.050003,138.580001,138.660003,814923.0
1653410400,0,2022-05-24 16:40:00,138.660003,138.748397,138.559906,138.61,689636.0
1653410700,0,2022-05-24 16:45:00,138.61,138.878295,138.520004,138.75,623811.0
1653411000,0,2022-05-24 16:50:00,138.744995,138.809997,138.559997,138.669998,603411.0
1653411300,0,2022-05-24 16:55:00,138.677307,139.399993,138.677307,139.11,1279928.0
1653411600,0,2022-05-24 17:00:00,139.11,139.1259,138.285003,138.289993,1322991.0
1653411900,0,2022-05-24 17:05:00,138.289993,138.460006,138.279998,138.399993,558851.0
1653412200,0,2022-05-24 17:10:00,138.399993,138.5,138.289993,138.380004,589189.0
1653412500,0,2022-05-24 17:15:00,138.360107,138.589996,138.160003,138.419998,635895.0
1653412800,0,2022-05-24 17:20:00,138.414398,138.440002,138.149993,138.2695,573830.0
1653413100,0,2022-05-24 17:25:00,138.250106,138.580001,138.149993,138.524993,678834.0
1653413400,0,2022-05-24 17:30:00,138.529998,138.550003,138.164993,138.429992,631069.0
1653413700,0,2022-05-24 17:35:00,138.434997,138.919998,138.410003,138.839996,705048.0
1653414000,0,2022-05-24 17:40:00,138.850006,139.350006,138.800003,139.214996,874152.0
1653414300,0,2022-05-24 17:45:00,139.220001,139.699996,139.169998,139.340103,1330155.0
1653414600,0,2022-05-24 17:50:00,139.345001,139.699996,139.279998,139.539901,836737.0
1653414900,0,2022-05-24 17:55:00,139.544998,139.684997,139.229995,139.320907,730480.0
1653415200,0,2022-05-24 18:00:00,139.339996,139.396606,138.949996,138.979995,697740.0
1653415500,0,2022-05-24 18:05:00,138.990005,139.880004,138.945007,139.764999,962821.0
1653415800,0,2022-05-24 18:10:00,139.770004,140.11,139.419998,139.539993,1261251.0
1653416100,0,2022-05-24 18:15:00,139.539993,139.61,139.210006,139.299896,865910.0
1653416400,0,2022-05-24 18:20:00,139.289993,139.625,139.039993,139.589996,978666.0
1653416700,0,2022-05-24 18:25:00,139.600006,139.850006,139.470001,139.470001,832548.0
1653417000,0,2022-05-24 18:30:00,139.460006,139.789993,139.350006,139.740997,830629.0
1653417300,0,2022-05-24 18:35:00,139.744995,140.149993,139.679901,140.020095,1050476.0
1653417600,0,2022-05-24 18:40:00,140.039993,140.220001,139.130004,139.139999,1235609.0
1653417900,0,2022-05-24 18:45:00,139.139999,139.339996,138.789993,138.947998,1135517.0
1653418200,0,2022-05-24 18:50:00,138.940002,139.119995,138.833099,138.8768,782907.0
1653418500,0,2022-05-24 18:55:00,138.880004,139.199996,138.690002,139.11,967330.0
1653418800,0,2022-05-24 19:00:00,139.104995,139.690002,139.029998,139.5,1054119.0
1653419100,0,2022-05-24 19:05:00,139.5,139.770004,139.229995,139.279998,1195592.0
1653419400,0,2022-05-24 19:10:00,139.274993,139.639999,139.259994,139.419998,928851.0
1653419700,0,2022-05-24 19:15:00,139.429992,139.729995,139.195007,139.264999,1018864.0
1653420000,0,2022-05-24 19:20:00,139.270004,139.789993,138.949996,139.660003,1401096.0
1653420300,0,2022-05-24 19:25:00,139.660003,139.990005,139.460006,139.720092,1083698.0
1653420600,0,2022-05-24 19:30:00,139.729995,140.0,139.710006,139.841293,1220470.0
1653420900,0,2022-05-24 19:35:00,139.850006,140.940505,139.850006,140.61,2385775.0
1653421200,0,2022-05-24 19:40:00,140.619995,140.940002,140.339996,140.36,1762461.0
1653421500,0,2022-05-24 19:45:00,140.36,140.910003,140.294998,140.570007,1609174.0
1653421800,0,2022-05-24 19:50:00,140.570007,140.720001,139.970001,140.039993,1992156.0
1653422100,0,2022-05-24 19:55:00,140.029998,140.589996,139.949996,140.419998,4250232.0
1653485400,0,2022-05-25 13:30:00,138.429992,139.880096,138.339996,139.619995,5032517.0
1653485700,0,2022-05-25 13:35:00,139.619995,140.339996,139.449996,139.880004,1781370.0
1653486000,0,2022-05-25 13:40:00,139.899993,140.11,139.339996,139.720001,1631696.0
1653486300,0,2022-05-25 13:45:00,139.720001,140.330001,139.119995,139.149993,1661106.0
1653486600,0,2022-05-25 13:50:00,139.160003,139.865005,139.139999,139.660003,1188135.0
1653486900,0,2022-05-25 13:55:00,139.679992,139.990005,139.190002,139.330001,1765923.0
1653487200,0,2022-05-25 14:00:00,139.330001,139.850006,139.119995,139.619995,1303294.0
1653487500,0,2022-05-25 14:05:00,139.599899,139.619995,138.949996,139.317504,1512139.0
1653487800,0,2022-05-25 14:10:00,139.315002,140.25,139.050003,140.179992,1548185.0
1653488100,0,2022-05-25 14:15:00,140.169998,140.600006,139.889999,140.312698,1419834.0
1653488400,0,2022-05-25 14:20:00,140.313003,140.380004,140.020004,140.190002,934358.0
1653488700,0,2022-05-25 14:25:00,140.205001,140.850006,140.175003,140.850006,950914.0
1653489000,0,2022-05-25 14:30:00,140.850006,141.339996,140.800003,141.311004,1286711.0
1653489300,0,2022-05-25 14:35:00,141.3199,141.380004,141.024993,141.104995,1039098.0
1653489600,0,2022-05-25 14:40:00,141.104995,141.199996,140.330001,140.630599,1324814.0
1653489900,0,2022-05-25 14:45:00,140.639999,140.75,140.160003,140.389999,1005129.0
1653490200,0,2022-05-25 14:50:00,140.389999,140.464996,140.119995,140.270004,1048333.0
1653490500,0,2022-05-25 14:55:00,140.261596,140.490005,140.074996,140.190002,828701.0
1653490800,0,2022-05-25 15:00:00,140.190002,140.399993,139.679992,139.759994,921405.0
1653491100,0,2022-05-25 15:05:00,139.759994,140.330001,139.729995,140.060195,755525.0
1653491400,0,2022-05-25 15:10:00,140.065002,140.479995,140.031494,140.375106,701748.0
1653491700,0,2022-05-25 15:15:00,140.369995,140.630004,140.289993,140.520004,806555.0
1653492000,0,2022-05-25 15:20:00,140.520095,140.570007,140.229995,140.479904,527819.0
1653492300,0,2022-05-25 15:25:00,140.490005,140.505905,140.183395,140.25,542349.0
1653492600,0,2022-05-25 15:30:00,140.271804,140.279998,139.800003,139.841705,715896.0
1653492900,0,2022-05-25 15:35:00,139.839996,139.949996,139.449996,139.669998,992223.0
1653493200,0,2022-05-25 15:40:00,139.669006,140.199996,139.61,140.032104,725128.0
1653493500,0,2022-05-25 15:45:00,140.039993,140.179992,139.880004,140.059997,491636.0
1653493800,0,2022-05-25 15:50:00,140.059997,140.100006,139.839996,140.029998,600030.0
1653494100,0,2022-05-25 15:55:00,140.0,140.270004,139.899993,139.918395,640220.0
1653494400,0,2022-05-25 16:00:00,139.919998,140.184997,139.8694,140.020004,562890.0
1653494700,0,2022-05-25 16:05:00,140.020004,140.130004,139.529998,139.699905,617225.0
1653495000,0,2022-05-25 16:10:00,139.690002,139.899993,139.589996,139.800003,637776.0
1653495300,0,2022-05-25 16:15:00,139.800003,139.865005,139.449996,139.570007,523210.0
1653495600,0,2022-05-25 16:20:00,139.559997,139.559997,139.199996,139.361694,643917.0
1653495900,0,2022-05-25 16:25:00,139.350097,139.399993,138.960006,139.175003,797751.0
1653496200,0,2022-05-25 16:30:00,139.160003,139.339996,139.011596,139.039993,653036.0
1653496500,0,2022-05-25 16:35:00,139.043899,139.270004,138.8414,139.050003,1056438.0
1653496800,0,2022-05-25 16:40:00,139.050003,139.240005,139.020095,139.210006,382271.0
1653497100,0,2022-05-25 16:45:00,139.220001,139.570007,139.169998,139.429992,669529.0
1653497400,0,2022-05-25 16:50:00,139.429992,139.449996,139.179992,139.246307,756864.0
1653497700,0,2022-05-25 16:55:00,139.240005,139.490005,139.11,139.440002,575488.0
1653498000,0,2022-05-25 17:00:00,139.434997,139.434997,138.960006,139.059997,551770.0
1653498300,0,2022-05-25 17:05:00,139.059997,139.229995,138.919998,139.074996,657090.0
1653498600,0,2022-05-25 17:10:00,139.070007,139.115005,138.500793,138.921096,1048116.0
1653498900,0,2022-05-25 17:15:00,138.919998,139.160003,138.800003,138.840103,621608.0
1653499200,0,2022-05-25 17:20:00,138.839996,139.044998,138.75,138.889999,570116.0
1653499500,0,2022-05-25 17:25:00,138.895706,139.36,138.779998,139.229995,747546.0
1653499800,0,2022-05-25 17:30:00,139.229995,139.419006,139.020004,139.399993,609245.0
1653500100,0,2022-05-25 17:35:00,139.404998,139.740005,139.394104,139.604995,776366.0
1653500400,0,2022-05-25 17:40:00,139.607604,139.75,139.482192,139.642593,567835.0
1653500700,0,2022-05-25 17:45:00,139.655197,139.749206,139.5,139.695007,550638.0
1653501000,0,2022-05-25 17:50:00,139.695007,139.740005,139.270004,139.350006,649045.0
1653501300,0,2022-05-25 17:55:00,139.330001,139.580001,139.240005,139.449996,531493.0
1653501600,0,2022-05-25 18:00:00,139.469894,140.389999,139.277999,139.770004,1909439.0
1653501900,0,2022-05-25 18:05:00,139.779998,140.039993,138.553405,139.149993,1648517.0
1653502200,0,2022-05-25 18:10:00,139.168502,139.830001,139.035003,139.498703,1319471.0
1653502500,0,2022-05-25 18:15:00,139.5027,140.100006,139.320098,139.689895,1211242.0
1653502800,0,2022-05-25 18:20:00,139.690002,140.286407,139.529998,140.059494,1119483.0
1653503100,0,2022-05-25 18:25:00,140.070007,140.560104,139.990005,140.483093,1117665.0
1653503400,0,2022-05-25 18:30:00,140.490005,140.75,140.300003,140.695007,1163457.0
1653503700,0,2022-05-25 18:35:00,140.697998,140.820007,140.25,140.300003,1186136.0
1653504000,0,2022-05-25 18:40:00,140.309997,140.86,140.229995,140.518905,977212.0
1653504300,0,2022-05-25 18:45:00,140.524993,140.619995,140.279998,140.419998,761376.0
1653504600,0,2022-05-25 18:50:00,140.410003,141.190002,140.389999,141.100006,1253553.0
1653504900,0,2022-05-25 18:55:00,141.11,141.190002,140.970001,141.089996,874856.0
1653505200,0,2022-05-25 19:00:00,141.100006,141.529998,140.979995,141.468307,1186886.0
1653505500,0,2022-05-25 19:05:00,141.460006,141.589996,141.164993,141.554199,1084905.0
1653505800,0,2022-05-25 19:10:00,141.559997,141.785003,141.475006,141.710006,969186.0
1653506100,0,2022-05-25 19:15:00,141.729995,141.759902,141.330001,141.399993,1134438.0
1653506400,0,2022-05-25 19:20:00,141.429992,141.589996,141.309997,141.460006,865714.0
1653506700,0,2022-05-25 19:25:00,141.470001,141.470001,141.25,141.378692,761958.0
1653507000,0,2022-05-25 19:30:00,141.380004,141.544097,141.029998,141.149993,1231741.0
1653507300,0,2022-05-25 19:35:00,141.149993,141.149993,140.754898,140.824996,1346712.0
1653507600,0,2022-05-25 19:40:00,140.820007,140.940002,140.529998,140.86,1165719.0
1653507900,0,2022-05-25 19:45:00,140.86,140.86,140.440002,140.600006,1217966.0
1653508200,0,2022-05-25 19:50:00,140.619995,140.619995,139.929992,140.279998,2327900.0
1653508500,0,2022-05-25 19:55:00,140.285003,140.710006,140.229995,140.699996,2723258.0
1653571800,0,2022-05-26 13:30:00,137.389999,138.899993,137.139999,138.25,6607489.0
1653572100,0,2022-05-26 13:35:00,138.25,139.479904,138.183395,139.1277,2224055.0
1653572400,0,2022-05-26 13:40:00,139.130004,139.419998,138.839996,139.309997,1362758.0
1653572700,0,2022-05-26 13:45:00,139.309997,140.080001,139.175003,139.914993,1795254.0
1653573000,0,2022-05-26 13:50:00,139.919998,140.970001,139.830001,140.520004,1716224.0
1653573300,0,2022-05-26 13:55:00,140.5,140.758407,140.309997,140.615005,1200767.0
1653573600,0,2022-05-26 14:00:00,140.639999,141.0,140.529998,140.600006,1556866.0
1653573900,0,2022-05-26 14:05:00,140.589996,140.740005,140.36,140.589996,1287404.0
1653574200,0,2022-05-26 14:10:00,140.600006,140.940002,140.401,140.839904,1030956.0
1653574500,0,2022-05-26 14:15:00,140.830001,141.690002,140.800003,141.690002,1695384.0
1653574800,0,2022-05-26 14:20:00,141.695297,141.699996,141.304992,141.460006,1142452.0
1653575100,0,2022-05-26 14:25:00,141.460006,141.476806,141.020004,141.149993,981753.0
1653575400,0,2022-05-26 14:30:00,141.169998,141.255004,140.839996,141.009994,974748.0
1653575700,0,2022-05-26 14:35:00,141.0,141.339996,140.979995,141.279998,849450.0
1653576000,0,2022-05-26 14:40:00,141.250701,141.535003,141.119995,141.429992,1873129.0
1653576300,0,2022-05-26 14:45:00,141.429992,141.690002,141.285003,141.690002,801000.0
1653576600,0,2022-05-26 14:50:00,141.690002,141.970001,141.514999,141.635894,957379.0
1653576900,0,2022-05-26 14:55:00,141.639999,141.899993,141.509994,141.870101,732169.0
1653577200,0,2022-05-26 15:00:00,141.869995,142.789993,141.789993,142.695007,1651492.0
1653577500,0,2022-05-26 15:05:00,142.690002,142.770004,142.389999,142.469894,970665.0
1653577800,0,2022-05-26 15:10:00,142.450103,142.789993,142.399993,142.781295,848519.0
1653578100,0,2022-05-26 15:15:00,142.789993,143.029998,142.740005,142.940002,1100415.0
1653578400,0,2022-05-26 15:20:00,142.929992,143.11,142.639999,142.679992,997820.0
1653578700,0,2022-05-26 15:25:00,142.679992,142.740005,142.449996,142.529998,713455.0
1653579000,0,2022-05-26 15:30:00,142.535003,142.789993,142.395004,142.399993,769349.0
1653579300,0,2022-05-26 15:35:00,142.401,142.770004,142.309997,142.708892,861155.0
1653579600,0,2022-05-26 15:40:00,142.710006,142.970001,142.570007,142.970001,723852.0
1653579900,0,2022-05-26 15:45:00,142.979995,143.010101,142.5,142.630004,744292.0
1653580200,0,2022-05-26 15:50:00,142.634994,142.910003,142.539993,142.86,631538.0
1653580500,0,2022-05-26 15:55:00,142.865005,143.089996,142.839996,142.960006,769226.0
1653580800,0,2022-05-26 16:00:00,142.960006,143.240005,142.820007,143.169998,943659.0
1653581100,0,2022-05-26 16:05:00,143.169998,143.259994,143.050003,143.139999,621880.0
1653581400,0,2022-05-26 16:10:00,143.139892,143.710006,143.130004,143.689895,1192360.0
1653581700,0,2022-05-26 16:15:00,143.679992,143.990005,143.539993,143.985,1045279.0
1653582000,0,2022-05-26 16:20:00,143.979995,144.335998,143.979995,144.169998,1498963.0
1653582300,0,2022-05-26 16:25:00,144.169998,144.179992,143.880004,143.984207,923069.0
1653582600,0,2022-05-26 16:30:00,143.985,144.119995,143.800003,143.870605,743864.0
1653582900,0,2022-05-26 16:35:00,143.879898,143.968994,143.759994,143.940002,531080.0
1653583200,0,2022-05-26 16:40:00,143.940002,143.970001,143.619995,143.634994,591030.0
1653583500,0,2022-05-26 16:45:00,143.630004,143.889999,143.559997,143.833496,641206.0
1653583800,0,2022-05-26 16:50:00,143.830001,143.955001,143.800003,143.895599,521676.0
1653584100,0,2022-05-26 16:55:00,143.899993,144.159606,143.839996,144.009994,777627.0
1653584400,0,2022-05-26 17:00:00,144.0,144.169998,143.929992,144.095001,556060.0
1653584700,0,2022-05-26 17:05:00,144.091995,144.240005,144.029998,144.240005,482024.0
1653585000,0,2022-05-26 17:10:00,144.25,144.330001,143.815002,143.929992,804541.0
1653585300,0,2022-05-26 17:15:00,143.929992,143.949996,143.690002,143.782104,633568.0
1653585600,0,2022-05-26 17:20:00,143.781494,143.869995,143.460006,143.535003,666659.0
1653585900,0,2022-05-26 17:25:00,143.539993,143.681106,143.404998,143.470001,605377.0
1653586200,0,2022-05-26 17:30:00,143.470001,143.679992,143.425003,143.625,497281.0
1653586500,0,2022-05-26 17:35:00,143.619995,143.619995,143.380004,143.459899,551405.0
1653586800,0,2022-05-26 17:40:00,143.479995,143.619995,143.380004,143.549606,548697.0
1653587100,0,2022-05-26 17:45:00,143.565002,143.859893,143.510101,143.740005,675481.0
1653587400,0,2022-05-26 17:50:00,143.740005,143.820007,143.654998,143.699996,526960.0
1653587700,0,2022-05-26 17:55:00,143.699005,143.858306,143.550003,143.779998,675119.0
1653588000,0,2022-05-26 18:00:00,143.770004,143.800003,143.600006,143.740997,546181.0
1653588300,0,2022-05-26 18:05:00,143.75,143.779907,143.440002,143.641906,613248.0
1653588600,0,2022-05-26 18:10:00,143.645004,143.759994,143.535003,143.684997,437537.0
1653588900,0,2022-05-26 18:15:00,143.675003,143.848907,143.61,143.636199,532104.0
1653589200,0,2022-05-26 18:20:00,143.639999,144.059997,143.615005,144.050003,776845.0
1653589500,0,2022-05-26 18:25:00,144.050094,144.059997,143.789993,143.824996,613590.0
1653589800,0,2022-05-26 18:30:00,143.830001,143.889999,143.75,143.789993,442149.0
1653590100,0,2022-05-26 18:35:00,143.789993,143.836807,143.574996,143.75,640841.0
1653590400,0,2022-05-26 18:40:00,143.740005,143.839996,143.550003,143.800094,580692.0
1653590700,0,2022-05-26 18:45:00,143.804992,143.910003,143.710006,143.804992,459158.0
1653591000,0,2022-05-26 18:50:00,143.804199,143.889999,143.660003,143.738494,528118.0
1653591300,0,2022-05-26 18:55:00,143.732696,143.949996,143.699996,143.9001,686394.0
1653591600,0,2022-05-26 19:00:00,143.909896,143.949996,143.563995,143.75,693482.0
1653591900,0,2022-05-26 19:05:00,143.759994,143.979995,143.701004,143.940002,543572.0
1653592200,0,2022-05-26 19:10:00,143.949996,143.976303,143.740005,143.856704,600797.0
1653592500,0,2022-05-26 19:15:00,143.86,143.887603,143.059997,143.404998,1377646.0
1653592800,0,2022-05-26 19:20:00,143.419998,143.460006,143.100006,143.279998,915370.0
1653593100,0,2022-05-26 19:25:00,143.289993,143.389999,143.115005,143.199996,1028288.0
1653593400,0,2022-05-26 19:30:00,143.210006,143.380004,143.119995,143.320007,890959.0
1653593700,0,2022-05-26 19:35:00,143.309997,143.589996,143.220001,143.559997,1011197.0
1653594000,0,2022-05-26 19:40:00,143.559997,143.940002,143.524993,143.928894,941317.0
1653594300,0,2022-05-26 19:45:00,143.929992,144.190002,143.759994,144.179901,1599842.0
1653594600,0,2022-05-26 19:50:00,144.179992,144.339996,143.809997,144.009994,2586089.0
1653594900,0,2022-05-26 19:55:00,144.014999,144.100006,143.660003,143.75,3727159.0
1653658200,0,2022-05-27 13:30:00,145.389999,146.229995,145.259994,145.789993,5672636.0
1653658500,0,2022-05-27 13:35:00,145.789993,146.600006,145.789993,146.460006,2178854.0
1653658800,0,2022-05-27 13:40:00,146.457794,146.660003,145.880004,145.960098,2226136.0
1653659100,0,2022-05-27 13:45:00,145.970001,147.11,145.940002,146.962402,2498945.0
1653659400,0,2022-05-27 13:50:00,146.970001,147.044998,146.5,146.770004,1884363.0
1653659700,0,2022-05-27 13:55:00,146.759994,147.320007,146.725006,147.059997,1496387.0
1653660000,0,2022-05-27 14:00:00,147.050003,147.800003,146.919998,147.557998,1985447.0
1653660300,0,2022-05-27 14:05:00,147.539993,147.734893,147.289993,147.619995,1602475.0
1653660600,0,2022-05-27 14:10:00,147.61,148.404998,147.570007,148.294998,2166487.0
1653660900,0,2022-05-27 14:15:00,148.298202,148.660003,148.130004,148.485,1758409.0
1653661200,0,2022-05-27 14:20:00,148.479995,148.520004,148.149993,148.244995,1411818.0
1653661500,0,2022-05-27 14:25:00,148.259994,148.410003,147.86,147.910995,1218219.0
1653661800,0,2022-05-27 14:30:00,147.929992,148.25,147.800003,148.240005,1341072.0
1653662100,0,2022-05-27 14:35:00,148.25,148.456604,148.070007,148.1277,907500.0
1653662400,0,2022-05-27 14:40:00,148.119995,148.149993,147.770004,147.850006,916710.0
1653662700,0,2022-05-27 14:45:00,147.850006,147.899993,147.470001,147.869995,1090291.0
1653663000,0,2022-05-27 14:50:00,147.869995,147.949996,147.670104,147.839996,678949.0
1653663300,0,2022-05-27 14:55:00,147.847595,147.919998,147.339996,147.429992,1143164.0
1653663600,0,2022-05-27 15:00:00,147.440002,147.630004,147.25,147.440002,898115.0
1653663900,0,2022-05-27 15:05:00,147.430099,147.826095,147.389999,147.720001,817794.0
1653664200,0,2022-05-27 15:10:00,147.720001,148.039993,147.649993,147.970001,757635.0
1653664500,0,2022-05-27 15:15:00,147.964996,148.1651,147.889999,148.109603,680331.0
1653664800,0,2022-05-27 15:20:00,148.11,148.330001,148.070007,148.259994,679251.0
1653665100,0,2022-05-27 15:25:00,148.270004,148.330001,148.11,148.285003,814031.0
1653665400,0,2022-05-27 15:30:00,148.294998,148.479995,148.25,148.418792,737019.0
1653665700,0,2022-05-27 15:35:00,148.410003,148.416198,148.139999,148.339904,840437.0
1653666000,0,2022-05-27 15:40:00,148.339996,148.61,148.304992,148.520004,1055404.0
1653666300,0,2022-05-27 15:45:00,148.520004,148.699996,148.494995,148.535003,895912.0
1653666600,0,2022-05-27 15:50:00,148.535003,148.649993,148.460006,148.544998,663388.0
1653666900,0,2022-05-27 15:55:00,148.550003,148.61,148.410003,148.593093,503117.0
1653667200,0,2022-05-27 16:00:00,148.600006,148.830001,148.589996,148.755004,912152.0
1653667500,0,2022-05-27 16:05:00,148.75,148.800003,148.600006,148.660003,542309.0
1653667800,0,2022-05-27 16:10:00,148.660003,148.759994,148.554901,148.645004,596331.0
1653668100,0,2022-05-27 16:15:00,148.649993,148.649993,148.154602,148.274993,1125828.0
1653668400,0,2022-05-27 16:20:00,148.279998,148.330001,147.949996,148.005004,873878.0
1653668700,0,2022-05-27 16:25:00,148.001693,148.279907,147.990005,148.160003,630822.0
1653669000,0,2022-05-27 16:30:00,148.160003,148.419998,148.089996,148.279998,510274.0
1653669300,0,2022-05-27 16:35:00,148.279998,148.330001,148.070007,148.220001,494943.0
1653669600,0,2022-05-27 16:40:00,148.220001,148.4095,148.210006,148.264999,514702.0
1653669900,0,2022-05-27 16:45:00,148.264999,148.300003,148.100006,148.104995,431504.0
1653670200,0,2022-05-27 16:50:00,148.100097,148.380004,148.029998,148.289993,995935.0
1653670500,0,2022-05-27 16:55:00,148.294998,148.429992,148.285003,148.320007,432180.0
1653670800,0,2022-05-27 17:00:00,148.309997,148.490005,148.259994,148.442993,483996.0
1653671100,0,2022-05-27 17:05:00,148.449996,148.5,148.309997,148.395004,451064.0
1653671400,0,2022-05-27 17:10:00,148.389999,148.5,148.309997,148.490005,377525.0
1653671700,0,2022-05-27 17:15:00,148.490005,148.619995,148.429992,148.590103,456809.0
1653672000,0,2022-05-27 17:20:00,148.595001,148.710006,148.520202,148.634994,565957.0
1653672300,0,2022-05-27 17:25:00,148.636901,148.649993,148.460006,148.520004,548151.0
1653672600,0,2022-05-27 17:30:00,148.529998,148.639999,148.389999,148.410003,415058.0
1653672900,0,2022-05-27 17:35:00,148.403305,148.520004,148.324996,148.375,422529.0
1653673200,0,2022-05-27 17:40:00,148.370101,148.370101,148.160003,148.179992,633629.0
1653673500,0,2022-05-27 17:45:00,148.195007,148.279998,148.080001,148.130004,479779.0
1653673800,0,2022-05-27 17:50:00,148.134994,148.25,148.059997,148.210006,493621.0
1653674100,0,2022-05-27 17:55:00,148.199996,148.300003,148.104995,148.294998,376587.0
1653674400,0,2022-05-27 18:00:00,148.300003,148.479995,148.179992,148.425003,492901.0
1653674700,0,2022-05-27 18:05:00,148.425003,148.5,148.279998,148.5,407251.0
1653675000,0,2022-05-27 18:10:00,148.499694,148.570007,148.460006,148.479995,449679.0
1653675300,0,2022-05-27 18:15:00,148.485,148.550003,148.410003,148.529998,502905.0
1653675600,0,2022-05-27 18:20:00,148.536895,148.630004,148.490005,148.620101,416979.0
1653675900,0,2022-05-27 18:25:00,148.620101,148.649993,148.411804,148.485,447416.0
1653676200,0,2022-05-27 18:30:00,148.485,148.509994,148.36,148.490097,458499.0
1653676500,0,2022-05-27 18:35:00,148.491699,148.699996,148.429992,148.589996,551761.0
1653676800,0,2022-05-27 18:40:00,148.600006,148.720001,148.440002,148.679901,613982.0
1653677100,0,2022-05-27 18:45:00,148.679992,148.779998,148.619995,148.699996,412796.0
1653677400,0,2022-05-27 18:50:00,148.705001,148.800003,148.570007,148.619995,473715.0
1653677700,0,2022-05-27 18:55:00,148.615005,148.850006,148.589996,148.764999,736707.0
1653678000,0,2022-05-27 19:00:00,148.764999,148.86,148.559997,148.744003,769214.0
1653678300,0,2022-05-27 19:05:00,148.744995,149.070007,148.744995,149.059997,1282256.0
1653678600,0,2022-05-27 19:10:00,149.059997,149.190002,148.990005,149.029998,1167556.0
1653678900,0,2022-05-27 19:15:00,149.035003,149.050003,148.812805,149.009994,939857.0
1653679200,0,2022-05-27 19:20:00,149.009994,149.089996,148.949996,149.089996,652279.0
1653679500,0,2022-05-27 19:25:00,149.0885,149.190002,149.009994,149.029998,1030786.0
1653679800,0,2022-05-27 19:30:00,149.020004,149.240005,148.839996,148.850006,1393842.0
1653680100,0,2022-05-27 19:35:00,148.86,148.940002,148.75,148.895004,1260765.0
1653680400,0,2022-05-27 19:40:00,148.895004,149.130004,148.830001,149.044998,1204734.0
1653680700,0,2022-05-27 19:45:00,149.042495,149.059997,148.75,148.889999,1227350.0
1653681000,0,2022-05-27 19:50:00,148.889999,149.309997,148.639999,149.160003,2685163.0
1653681300,0,2022-05-27 19:55:00,149.149993,149.679992,149.024993,149.649993,4612408.0
1654003800,0,2022-05-31 13:30:00,150.0,150.121994,148.300003,148.320007,5858531.0
1654004100,0,2022-05-31 13:35:00,148.315902,148.779998,148.009994,148.199996,1865629.0
1654004400,0,2022-05-31 13:40:00,148.199996,148.399993,147.580001,147.759994,1810754.0
1654004700,0,2022-05-31 13:45:00,147.770004,148.490005,147.75,148.019302,1784333.0
1654005000,0,2022-05-31 13:50:00,148.020004,148.539993,147.779998,147.829895,1415227.0
1654005300,0,2022-05-31 13:55:00,147.820007,148.490005,147.789993,147.880996,1353714.0
1654005600,0,2022-05-31 14:00:00,147.875,148.130004,147.479995,147.485,1355143.0
1654005900,0,2022-05-31 14:05:00,147.490005,147.800003,147.130004,147.149993,1250414.0
1654006200,0,2022-05-31 14:10:00,147.144195,147.449005,146.839996,147.449005,1780744.0
1654006500,0,2022-05-31 14:15:00,147.449996,147.669998,147.322494,147.615005,1021093.0
1654006800,0,2022-05-31 14:20:00,147.615005,148.240005,147.602294,147.998901,1057587.0
1654007100,0,2022-05-31 14:25:00,148.0,148.240097,147.770004,147.990005,881668.0
1654007400,0,2022-05-31 14:30:00,147.979995,148.619995,147.899993,148.375,969125.0
1654007700,0,2022-05-31 14:35:00,148.379898,148.479995,148.179992,148.342193,664015.0
1654008000,0,2022-05-31 14:40:00,148.345001,148.698196,148.199996,148.698196,859341.0
1654008300,0,2022-05-31 14:45:00,148.699005,148.789993,148.449096,148.479995,863629.0
1654008600,0,2022-05-31 14:50:00,148.470092,148.669998,148.339996,148.666198,655202.0
1654008900,0,2022-05-31 14:55:00,148.679992,148.720001,148.350006,148.518997,701838.0
1654009200,0,2022-05-31 15:00:00,148.509994,148.979995,148.470001,148.839996,835390.0
1654009500,0,2022-05-31 15:05:00,148.839996,149.050094,148.300003,148.459701,933820.0
1654009800,0,2022-05-31 15:10:00,148.455001,148.475006,147.970001,148.0,749603.0
1654010100,0,2022-05-31 15:15:00,148.008102,148.160003,147.880004,147.914993,565158.0
1654010400,0,2022-05-31 15:20:00,147.919998,148.309997,147.854995,148.269897,657297.0
1654010700,0,2022-05-31 15:25:00,148.259994,148.514999,148.11,148.189895,563990.0
1654011000,0,2022-05-31 15:30:00,148.169998,148.5,147.979995,148.311401,657453.0
1654011300,0,2022-05-31 15:35:00,148.320007,149.070007,148.279907,149.059997,780217.0
1654011600,0,2022-05-31 15:40:00,149.070007,149.244995,148.824996,149.080001,750317.0
1654011900,0,2022-05-31 15:45:00,149.080001,149.5587,149.065002,149.431503,779860.0
1654012200,0,2022-05-31 15:50:00,149.445098,149.889999,149.410003,149.874801,998596.0
1654012500,0,2022-05-31 15:55:00,149.870101,150.240097,149.850006,149.973007,1294509.0
1654012800,0,2022-05-31 16:00:00,149.979598,150.570007,149.979598,150.524993,1077593.0
1654013100,0,2022-05-31 16:05:00,150.529998,150.580001,150.221298,150.260101,886173.0
1654013400,0,2022-05-31 16:10:00,150.270004,150.309997,149.839996,149.850006,992097.0
1654013700,0,2022-05-31 16:15:00,149.850006,149.86,149.440002,149.685699,866267.0
1654014000,0,2022-05-31 16:20:00,149.690002,149.729995,149.229995,149.410003,1076509.0
1654014300,0,2022-05-31 16:25:00,149.399993,149.809906,149.389999,149.699996,828400.0
1654014600,0,2022-05-31 16:30:00,149.710006,149.779098,149.570007,149.770004,518878.0
1654014900,0,2022-05-31 16:35:00,149.779998,150.11,149.779998,150.052597,944040.0
1654015200,0,2022-05-31 16:40:00,150.059997,150.514999,150.020004,150.285003,1222836.0
1654015500,0,2022-05-31 16:45:00,150.279998,150.409896,150.014999,150.156494,699990.0
1654015800,0,2022-05-31 16:50:00,150.149993,150.279998,150.050003,150.159103,612097.0
1654016100,0,2022-05-31 16:55:00,150.149993,150.414993,149.929992,149.969894,752522.0
1654016400,0,2022-05-31 17:00:00,149.960006,150.099899,149.460006,149.630203,726145.0
1654016700,0,2022-05-31 17:05:00,149.625,150.660003,149.619995,150.520004,1268799.0
1654017000,0,2022-05-31 17:10:00,150.520004,150.520004,150.039993,150.189895,714542.0
1654017300,0,2022-05-31 17:15:00,150.190002,150.199996,149.649993,149.809997,627060.0
1654017600,0,2022-05-31 17:20:00,149.820007,149.889999,149.669906,149.729995,1700860.0
1654017900,0,2022-05-31 17:25:00,149.729995,149.919998,149.36,149.559997,717588.0
1654018200,0,2022-05-31 17:30:00,149.550003,150.0,149.5,149.979995,877915.0
1654018500,0,2022-05-31 17:35:00,149.970001,150.020004,149.589996,149.714996,543939.0
1654018800,0,2022-05-31 17:40:00,149.720001,149.979995,149.660003,149.930999,558226.0
1654019100,0,2022-05-31 17:45:00,149.940002,150.029998,149.729995,149.963195,552760.0
1654019400,0,2022-05-31 17:50:00,149.940002,150.274993,149.899993,150.0316,723348.0
1654019700,0,2022-05-31 17:55:00,150.039993,150.300003,150.029998,150.235,590392.0
1654020000,0,2022-05-31 18:00:00,150.229995,150.375,150.039993,150.210006,767992.0
1654020300,0,2022-05-31 18:05:00,150.199996,150.36,150.009994,150.300003,497651.0
1654020600,0,2022-05-31 18:10:00,150.300003,150.389999,150.160003,150.285003,459285.0
1654020900,0,2022-05-31 18:15:00,150.279998,150.419998,150.220001,150.410003,539509.0
1654021200,0,2022-05-31 18:20:00,150.419998,150.490005,150.0,150.175003,659126.0
1654021500,0,2022-05-31 18:25:00,150.179992,150.191299,149.994293,150.139999,397074.0
1654021800,0,2022-05-31 18:30:00,150.149993,150.289993,149.979995,150.065002,508243.0
1654022100,0,2022-05-31 18:35:00,150.059997,150.220001,149.960098,150.119995,471492.0
1654022400,0,2022-05-31 18:40:00,150.119995,150.160003,149.619995,149.660003,544441.0
1654022700,0,2022-05-31 18:45:00,149.649993,149.669998,149.054992,149.3264,821928.0
1654023000,0,2022-05-31 18:50:00,149.309997,149.445007,148.970001,149.010101,751392.0
1654023300,0,2022-05-31 18:55:00,149.0,149.169998,148.764999,149.095001,796672.0
1654023600,0,2022-05-31 19:00:00,149.090103,149.190002,148.800003,149.070007,561050.0
1654023900,0,2022-05-31 19:05:00,149.082504,149.429992,148.839996,149.339996,845317.0
1654024200,0,2022-05-31 19:10:00,149.342697,149.419998,149.149993,149.359893,575537.0
1654024500,0,2022-05-31 19:15:00,149.350006,149.899993,149.339996,149.490097,905378.0
1654024800,0,2022-05-31 19:20:00,149.5,149.949996,149.479995,149.869995,638395.0
1654025100,0,2022-05-31 19:25:00,149.880004,150.117996,149.804992,150.029998,702377.0
1654025400,0,2022-05-31 19:30:00,150.0289,150.429992,150.020095,150.330001,870038.0
1654025700,0,2022-05-31 19:35:00,150.320007,150.365005,150.050094,150.155593,915337.0
1654026000,0,2022-05-31 19:40:00,150.160003,150.279998,149.720001,149.732803,1019946.0
1654026300,0,2022-05-31 19:45:00,149.729995,150.050003,149.529998,149.720001,864824.0
1654026600,0,2022-05-31 19:50:00,149.720001,150.509994,149.25,149.464996,2439735.0
1654026900,0,2022-05-31 19:55:00,149.470001,149.509994,148.729995,148.75,3586735.0
1654090200,0,2022-06-01 13:30:00,149.899993,150.600006,149.880004,150.539993,4474349.0
1654090500,0,2022-06-01 13:35:00,150.529998,151.080001,150.289993,150.5,2181281.0
1654090800,0,2022-06-01 13:40:00,150.5,150.889999,150.270004,150.729995,1622128.0
1654091100,0,2022-06-01 13:45:00,150.740005,151.520004,150.5,150.86,2034927.0
1654091400,0,2022-06-01 13:50:00,150.869995,151.509994,150.759994,151.389404,1379313.0
1654091700,0,2022-06-01 13:55:00,151.382003,151.5,151.130004,151.340103,1232786.0
1654092000,0,2022-06-01 14:00:00,151.368698,151.740005,150.669998,151.335006,2032098.0
1654092300,0,2022-06-01 14:05:00,151.332,151.369995,150.119995,150.309997,1672097.0
1654092600,0,2022-06-01 14:10:00,150.309997,150.529998,150.009994,150.0923,1570025.0
1654092900,0,2022-06-01 14:15:00,150.089996,150.100006,149.118804,149.516296,1652850.0
1654093200,0,2022-06-01 14:20:00,149.519897,149.820007,149.350006,149.445007,1181546.0
1654093500,0,2022-06-01 14:25:00,149.449996,149.669998,149.020004,149.157196,1084518.0
1654093800,0,2022-06-01 14:30:00,149.139999,149.460006,149.009994,149.009994,974270.0
1654094100,0,2022-06-01 14:35:00,149.009994,149.240005,148.660003,149.190002,1201359.0
1654094400,0,2022-06-01 14:40:00,149.199996,149.699996,149.149993,149.600006,1097117.0
1654094700,0,2022-06-01 14:45:00,149.600006,149.699996,149.279998,149.289993,691337.0
1654095000,0,2022-06-01 14:50:00,149.320007,149.910003,149.139999,149.789993,813327.0
1654095300,0,2022-06-01 14:55:00,149.781005,149.990005,149.720001,149.815002,822638.0
1654095600,0,2022-06-01 15:00:00,149.809997,149.809997,149.029998,149.179992,859323.0
1654095900,0,2022-06-01 15:05:00,149.179992,149.369995,149.029998,149.080001,521931.0
1654096200,0,2022-06-01 15:10:00,148.945007,149.320007,148.929992,149.009994,842526.0
1654096500,0,2022-06-01 15:15:00,149.009994,149.080001,148.449996,148.740005,847105.0
1654096800,0,2022-06-01 15:20:00,148.720001,148.729995,148.190002,148.330001,798551.0
1654097100,0,2022-06-01 15:25:00,148.339996,148.699996,148.220001,148.679992,839302.0
1654097400,0,2022-06-01 15:30:00,148.699996,148.774993,148.419998,148.440002,700407.0
1654097700,0,2022-06-01 15:35:00,148.449996,148.490005,148.098007,148.261703,803967.0
1654098000,0,2022-06-01 15:40:00,148.259994,148.279998,147.934997,147.992797,698952.0
1654098300,0,2022-06-01 15:45:00,147.979995,148.259994,147.910003,148.0,564485.0
1654098600,0,2022-06-01 15:50:00,148.0,148.369995,147.960006,148.369995,599410.0
1654098900,0,2022-06-01 15:55:00,148.369995,148.539993,148.160095,148.240005,601452.0
1654099200,0,2022-06-01 16:00:00,148.230895,148.309906,147.868499,147.917297,709236.0
1654099500,0,2022-06-01 16:05:00,147.919998,148.309997,147.899993,148.169998,479682.0
1654099800,0,2022-06-01 16:10:00,148.160003,148.160003,147.679992,148.050003,666739.0
1654100100,0,2022-06-01 16:15:00,148.050003,148.429992,148.005004,148.359893,645008.0
1654100400,0,2022-06-01 16:20:00,148.339996,148.509994,148.305099,148.36,473412.0
1654100700,0,2022-06-01 16:25:00,148.36,148.470001,148.059997,148.059997,476789.0
1654101000,0,2022-06-01 16:30:00,148.059997,148.589996,148.039993,148.419998,473442.0
1654101300,0,2022-06-01 16:35:00,148.429992,148.490005,148.259902,148.419998,334512.0
1654101600,0,2022-06-01 16:40:00,148.399993,148.529998,148.154998,148.180801,403306.0
1654101900,0,2022-06-01 16:45:00,148.194793,148.255004,147.919998,148.059997,385073.0
1654102200,0,2022-06-01 16:50:00,148.059997,148.270004,147.899993,148.25,421663.0
1654102500,0,2022-06-01 16:55:00,148.25,148.36,148.089996,148.25,449503.0
1654102800,0,2022-06-01 17:00:00,148.25,148.5,148.190002,148.320999,407609.0
1654103100,0,2022-06-01 17:05:00,148.315002,148.770095,148.289993,148.755004,634511.0
1654103400,0,2022-06-01 17:10:00,148.75,148.880004,148.485,148.5401,575836.0
1654103700,0,2022-06-01 17:15:00,148.544998,148.774993,148.509994,148.669998,538082.0
1654104000,0,2022-06-01 17:20:00,148.675003,148.770004,148.210006,148.334304,670880.0
1654104300,0,2022-06-01 17:25:00,148.339996,148.585006,148.320007,148.332199,448254.0
1654104600,0,2022-06-01 17:30:00,148.350006,148.410003,148.009994,148.371704,486064.0
1654104900,0,2022-06-01 17:35:00,148.360107,148.710006,148.300003,148.600006,411134.0
1654105200,0,2022-06-01 17:40:00,148.600006,148.75,148.479995,148.710006,397737.0
1654105500,0,2022-06-01 17:45:00,148.720001,148.800003,148.430496,148.490005,488076.0
1654105800,0,2022-06-01 17:50:00,148.485,148.639999,148.259994,148.299896,424688.0
1654106100,0,2022-06-01 17:55:00,148.285003,148.839996,148.279998,148.574996,612644.0
1654106400,0,2022-06-01 18:00:00,148.570007,148.869995,148.511505,148.803207,576916.0
1654106700,0,2022-06-01 18:05:00,148.800003,148.929992,148.570007,148.830001,695685.0
1654107000,0,2022-06-01 18:10:00,148.830001,148.949996,148.61,148.800003,487902.0
1654107300,0,2022-06-01 18:15:00,148.800003,149.059997,148.699996,148.889999,639861.0
1654107600,0,2022-06-01 18:20:00,148.889999,149.486602,148.759994,149.419998,820856.0
1654107900,0,2022-06-01 18:25:00,149.410003,149.794906,149.350006,149.589996,881471.0
1654108200,0,2022-06-01 18:30:00,149.600006,149.75,149.600006,149.695007,526198.0
1654108500,0,2022-06-01 18:35:00,149.690002,149.86,149.470001,149.479904,644171.0
1654108800,0,2022-06-01 18:40:00,149.475006,149.789993,149.458801,149.735,511734.0
1654109100,0,2022-06-01 18:45:00,149.75,149.789993,149.440002,149.514999,520324.0
1654109400,0,2022-06-01 18:50:00,149.509994,149.529998,149.179992,149.229995,617851.0
1654109700,0,2022-06-01 18:55:00,149.235,149.389999,149.031997,149.217498,536214.0
1654110000,0,2022-06-01 19:00:00,149.214996,149.320007,148.814102,149.005004,650935.0
1654110300,0,2022-06-01 19:05:00,149.0,149.2975,148.975006,149.149993,1171055.0
1654110600,0,2022-06-01 19:10:00,149.160003,149.660003,149.080001,149.559997,664884.0
1654110900,0,2022-06-01 19:15:00,149.559997,149.850006,149.425003,149.660003,833900.0
1654111200,0,2022-06-01 19:20:00,149.660003,149.880004,149.630004,149.794998,738900.0
1654111500,0,2022-06-01 19:25:00,149.791793,149.830001,149.491104,149.667999,706260.0
1654111800,0,2022-06-01 19:30:00,149.669998,149.729995,149.384994,149.566101,1057163.0
1654112100,0,2022-06-01 19:35:00,149.559997,149.880004,149.410003,149.849899,948785.0
1654112400,0,2022-06-01 19:40:00,149.839996,149.990005,149.664993,149.684997,1015294.0
1654112700,0,2022-06-01 19:45:00,149.684997,149.929992,149.509994,149.804992,831346.0
1654113000,0,2022-06-01 19:50:00,149.800003,149.910003,148.949996,148.990005,1298202.0
1654113300,0,2022-06-01 19:55:00,148.990005,149.073898,148.520004,148.699996,2482080.0
1654176600,0,2022-06-02 13:30:00,147.830001,148.160003,146.86,147.75,4258155.0
1654176900,0,2022-06-02 13:35:00,147.75,147.919998,147.130004,147.919998,1808818.0
1654177200,0,2022-06-02 13:40:00,147.919998,148.320007,147.509994,148.25,1421825.0
1654177500,0,2022-06-02 13:45:00,148.238906,148.419998,147.919998,148.399993,1774880.0
1654177800,0,2022-06-02 13:50:00,148.389999,148.490005,148.160003,148.229995,970458.0
1654178100,0,2022-06-02 13:55:00,148.229995,148.264999,147.550201,148.160095,1173069.0
1654178400,0,2022-06-02 14:00:00,148.160003,148.649993,147.929992,148.169998,1876521.0
1654178700,0,2022-06-02 14:05:00,148.190002,148.350006,147.839996,147.990005,928211.0
1654179000,0,2022-06-02 14:10:00,147.979995,149.029998,147.880004,148.759994,1380521.0
1654179300,0,2022-06-02 14:15:00,148.75,148.919998,148.134994,148.173202,1060384.0
1654179600,0,2022-06-02 14:20:00,148.179992,148.369995,147.570404,147.630004,1321647.0
1654179900,0,2022-06-02 14:25:00,147.639999,147.914993,147.240005,147.410003,1511668.0
1654180200,0,2022-06-02 14:30:00,147.410003,147.720001,147.339996,147.550003,1066187.0
1654180500,0,2022-06-02 14:35:00,147.550003,148.039993,147.470001,147.919998,830884.0
1654180800,0,2022-06-02 14:40:00,148.009994,148.199996,147.800003,148.084106,737814.0
1654181100,0,2022-06-02 14:45:00,148.070007,148.235,147.821502,148.130004,656024.0
1654181400,0,2022-06-02 14:50:00,148.125,148.159896,147.866104,148.014999,649627.0
1654181700,0,2022-06-02 14:55:00,148.009994,148.320007,147.910003,148.229995,703937.0
1654182000,0,2022-06-02 15:00:00,148.210006,148.769897,148.11,148.654998,1119265.0
1654182300,0,2022-06-02 15:05:00,148.669998,148.779403,148.490493,148.7229,643533.0
1654182600,0,2022-06-02 15:10:00,148.714996,149.309997,148.710296,149.277999,1246527.0
1654182900,0,2022-06-02 15:15:00,149.279998,149.320007,148.899993,149.039993,849632.0
1654183200,0,2022-06-02 15:20:00,149.039993,149.100006,148.889999,149.029998,618818.0
1654183500,0,2022-06-02 15:25:00,149.029998,149.100006,148.660003,148.929992,758559.0
1654183800,0,2022-06-02 15:30:00,148.940002,148.990005,148.520004,148.789993,706076.0
1654184100,0,2022-06-02 15:35:00,148.772094,148.774993,148.520004,148.669998,729144.0
1654184400,0,2022-06-02 15:40:00,148.679992,149.289993,148.669998,149.190002,848592.0
1654184700,0,2022-06-02 15:45:00,149.199996,149.831893,149.119995,149.774795,1058751.0
1654185000,0,2022-06-02 15:50:00,149.779998,149.939895,149.690002,149.800003,852960.0
1654185300,0,2022-06-02 15:55:00,149.800003,149.850006,149.350006,149.441192,842736.0
1654185600,0,2022-06-02 16:00:00,149.449996,149.735,149.351196,149.699996,606057.0
1654185900,0,2022-06-02 16:05:00,149.699996,149.960006,149.449996,149.559997,678078.0
1654186200,0,2022-06-02 16:10:00,149.559997,149.794998,149.5,149.705001,478709.0
1654186500,0,2022-06-02 16:15:00,149.705001,150.369995,149.679992,150.365005,955120.0
1654186800,0,2022-06-02 16:20:00,150.360107,150.5,150.169998,150.470001,928019.0
1654187100,0,2022-06-02 16:25:00,150.460006,150.539993,150.268997,150.501098,596979.0
1654187400,0,2022-06-02 16:30:00,150.519897,150.580001,150.351898,150.434997,678792.0
1654187700,0,2022-06-02 16:35:00,150.449996,150.573196,150.369995,150.559997,517392.0
1654188000,0,2022-06-02 16:40:00,150.565002,150.600006,150.339996,150.470001,629422.0
1654188300,0,2022-06-02 16:45:00,150.470001,150.690002,150.419998,150.479995,621073.0
1654188600,0,2022-06-02 16:50:00,150.485,150.690002,150.430099,150.660003,558920.0
1654188900,0,2022-06-02 16:55:00,150.653701,150.653701,150.369995,150.479995,448886.0
1654189200,0,2022-06-02 17:00:00,150.490005,150.615295,150.370101,150.589996,503763.0
1654189500,0,2022-06-02 17:05:00,150.595001,150.600006,150.410003,150.410003,371944.0
1654189800,0,2022-06-02 17:10:00,150.410003,150.490005,149.960006,150.070007,860675.0
1654190100,0,2022-06-02 17:15:00,150.070007,150.330001,149.990005,150.320007,523373.0
1654190400,0,2022-06-02 17:20:00,150.300003,150.339996,150.149993,150.244995,362736.0
1654190700,0,2022-06-02 17:25:00,150.240402,150.307006,149.970001,150.179092,393234.0
1654191000,0,2022-06-02 17:30:00,150.179992,150.25,150.029998,150.240005,429787.0
1654191300,0,2022-06-02 17:35:00,150.240005,150.270004,150.104995,150.214996,338598.0
1654191600,0,2022-06-02 17:40:00,150.220001,150.414993,150.11,150.404998,388548.0
1654191900,0,2022-06-02 17:45:00,150.410003,150.453094,150.309997,150.440002,388284.0
1654192200,0,2022-06-02 17:50:00,150.440002,150.539993,150.300003,150.365005,506909.0
1654192500,0,2022-06-02 17:55:00,150.36,150.365005,150.119995,150.304992,474839.0
1654192800,0,2022-06-02 18:00:00,150.309997,150.589996,150.130004,150.554992,597495.0
1654193100,0,2022-06-02 18:05:00,150.559997,150.679992,150.440002,150.595001,559354.0
1654193400,0,2022-06-02 18:10:00,150.589996,150.800003,150.470001,150.774993,522580.0
1654193700,0,2022-06-02 18:15:00,150.774505,150.789993,150.61,150.75,496669.0
1654194000,0,2022-06-02 18:20:00,150.75,150.830001,150.649993,150.669998,453901.0
1654194300,0,2022-06-02 18:25:00,150.679992,150.690002,150.429992,150.529998,473305.0
1654194600,0,2022-06-02 18:30:00,150.524993,150.699996,150.490005,150.639999,415455.0
1654194900,0,2022-06-02 18:35:00,150.630004,150.660003,150.5,150.554199,324750.0
1654195200,0,2022-06-02 18:40:00,150.559997,150.559997,150.270004,150.429992,498430.0
1654195500,0,2022-06-02 18:45:00,150.429992,150.497894,150.279998,150.281494,432980.0
1654195800,0,2022-06-02 18:50:00,150.279998,150.559997,150.193206,150.399993,533434.0
1654196100,0,2022-06-02 18:55:00,150.389999,150.489898,150.070098,150.11,531781.0
1654196400,0,2022-06-02 19:00:00,150.1091,150.410003,150.059997,150.296295,549381.0
1654196700,0,2022-06-02 19:05:00,150.294998,150.419998,150.230194,150.320007,473405.0
1654197000,0,2022-06-02 19:10:00,150.315002,150.490005,150.244995,150.4328,531582.0
1654197300,0,2022-06-02 19:15:00,150.432098,150.609893,150.36,150.524993,490875.0
1654197600,0,2022-06-02 19:20:00,150.529998,150.600006,150.320007,150.501007,608653.0
1654197900,0,2022-06-02 19:25:00,150.509994,150.600006,150.179992,150.347702,783727.0
1654198200,0,2022-06-02 19:30:00,150.339996,150.529998,150.300003,150.465698,730188.0
1654198500,0,2022-06-02 19:35:00,150.470001,150.630004,150.400207,150.479995,669906.0
1654198800,0,2022-06-02 19:40:00,150.490005,150.735,150.440002,150.729995,707748.0
1654199100,0,2022-06-02 19:45:00,150.720001,150.889999,150.509994,150.720001,1064885.0
1654199400,0,2022-06-02 19:50:00,150.729995,151.080001,150.660003,150.984497,1848216.0
1654199700,0,2022-06-02 19:55:00,150.979995,151.270004,150.884994,151.229995,3100367.0
1654263000,0,2022-06-03 13:30:00,147.0,147.970001,146.979995,147.639999,7528134.0
1654263300,0,2022-06-03 13:35:00,147.639999,147.695007,146.009994,146.384994,2894666.0
1654263600,0,2022-06-03 13:40:00,146.389999,146.720001,145.830001,145.875,2595946.0
1654263900,0,2022-06-03 13:45:00,145.910003,146.658401,145.720001,146.430099,1811842.0
1654264200,0,2022-06-03 13:50:00,146.449996,146.960006,146.220001,146.630004,1452994.0
1654264500,0,2022-06-03 13:55:00,146.649993,147.199996,146.595001,147.134994,1596415.0
1654264800,0,2022-06-03 14:00:00,147.149993,147.478195,146.820007,147.004699,1742819.0
1654265100,0,2022-06-03 14:05:00,147.001602,147.240005,146.61,146.949996,1306153.0
1654265400,0,2022-06-03 14:10:00,146.940002,147.070007,146.319107,146.580001,1434131.0
1654265700,0,2022-06-03 14:15:00,146.570007,147.169998,146.509994,146.839996,1294093.0
1654266000,0,2022-06-03 14:20:00,146.839996,146.889999,146.259994,146.358093,1276914.0
1654266300,0,2022-06-03 14:25:00,146.339996,146.490005,146.141601,146.345001,1080555.0
1654266600,0,2022-06-03 14:30:00,146.345001,146.345001,145.940002,146.100006,1163825.0
1654266900,0,2022-06-03 14:35:00,146.100006,146.210006,145.25,145.470001,1743388.0
1654267200,0,2022-06-03 14:40:00,145.470001,145.75,145.309997,145.729995,1034230.0
1654267500,0,2022-06-03 14:45:00,145.731399,145.949996,145.580001,145.8358,919282.0
1654267800,0,2022-06-03 14:50:00,145.830001,145.845001,145.520004,145.551498,765991.0
1654268100,0,2022-06-03 14:55:00,145.559997,145.839996,145.460006,145.580001,729694.0
1654268400,0,2022-06-03 15:00:00,145.443801,145.529998,145.089996,145.152297,996712.0
1654268700,0,2022-06-03 15:05:00,145.160003,145.214996,145.029998,145.075897,769512.0
1654269000,0,2022-06-03 15:10:00,145.079101,145.100006,144.509994,144.539993,2043672.0
1654269300,0,2022-06-03 15:15:00,144.539993,144.75,144.460006,144.679992,1084433.0
1654269600,0,2022-06-03 15:20:00,144.669998,144.779998,144.5,144.642395,726062.0
1654269900,0,2022-06-03 15:25:00,144.639999,144.86,144.570007,144.759994,768850.0
1654270200,0,2022-06-03 15:30:00,144.7639,145.190002,144.710006,145.190002,1004918.0
1654270500,0,2022-06-03 15:35:00,145.199996,145.535003,145.190002,145.410003,1013423.0
1654270800,0,2022-06-03 15:40:00,145.399993,145.429992,145.199996,145.3143,681766.0
1654271100,0,2022-06-03 15:45:00,145.309997,145.380004,145.020004,145.059997,631951.0
1654271400,0,2022-06-03 15:50:00,145.059997,145.119995,144.86,144.925003,642726.0
1654271700,0,2022-06-03 15:55:00,144.925003,145.169998,144.899993,145.131607,547267.0
1654272000,0,2022-06-03 16:00:00,145.130004,145.740005,145.095001,145.550003,1034087.0
1654272300,0,2022-06-03 16:05:00,145.559997,145.669998,145.300003,145.36,715492.0
1654272600,0,2022-06-03 16:10:00,145.369995,145.449996,145.210006,145.297805,628425.0
1654272900,0,2022-06-03 16:15:00,145.300003,145.559997,145.035003,145.035003,706821.0
1654273200,0,2022-06-03 16:20:00,145.030807,145.729995,145.009994,145.600097,669582.0
1654273500,0,2022-06-03 16:25:00,145.600097,145.690002,145.479995,145.660003,469509.0
1654273800,0,2022-06-03 16:30:00,145.669998,145.719192,145.475006,145.600006,408216.0
1654274100,0,2022-06-03 16:35:00,145.600006,145.940002,145.550003,145.86,693654.0
1654274400,0,2022-06-03 16:40:00,145.86,145.910003,145.630004,145.7276,475337.0
1654274700,0,2022-06-03 16:45:00,145.7238,145.949996,145.660003,145.850006,475391.0
1654275000,0,2022-06-03 16:50:00,145.850006,145.8647,145.630004,145.839996,470445.0
1654275300,0,2022-06-03 16:55:00,145.839996,146.104995,145.809997,145.949996,637390.0
1654275600,0,2022-06-03 17:00:00,145.952102,146.344192,145.889999,146.244995,1085057.0
1654275900,0,2022-06-03 17:05:00,146.25,146.259994,145.910095,146.020004,738937.0
1654276200,0,2022-06-03 17:10:00,146.015899,146.100006,145.830001,145.880004,579697.0
1654276500,0,2022-06-03 17:15:00,145.880004,145.890106,145.289993,145.370101,782829.0
1654276800,0,2022-06-03 17:20:00,145.369995,145.479995,145.160003,145.410003,754356.0
1654277100,0,2022-06-03 17:25:00,145.404998,145.470001,145.199996,145.350006,520964.0
1654277400,0,2022-06-03 17:30:00,145.339996,145.339996,145.020004,145.165695,701612.0
1654277700,0,2022-06-03 17:35:00,145.164993,145.419998,145.11,145.218597,653217.0
1654278000,0,2022-06-03 17:40:00,145.220001,145.249893,144.850006,144.941696,734432.0
1654278300,0,2022-06-03 17:45:00,144.949996,145.160003,144.871093,145.139999,594426.0
1654278600,0,2022-06-03 17:50:00,145.1501,145.160003,144.979995,144.990005,422614.0
1654278900,0,2022-06-03 17:55:00,144.990005,145.139999,144.929992,145.049896,441324.0
1654279200,0,2022-06-03 18:00:00,145.045104,145.259994,144.919998,145.164993,532131.0
1654279500,0,2022-06-03 18:05:00,145.160003,145.300003,145.039993,145.230102,454306.0
1654279800,0,2022-06-03 18:10:00,145.239898,145.349395,145.160003,145.297698,379062.0
1654280100,0,2022-06-03 18:15:00,145.292007,145.429306,145.11,145.420104,501533.0
1654280400,0,2022-06-03 18:20:00,145.429901,145.429992,145.270004,145.389999,560558.0
1654280700,0,2022-06-03 18:25:00,145.395004,145.701202,145.330001,145.680694,713140.0
1654281000,0,2022-06-03 18:30:00,145.679992,145.720001,145.410003,145.449005,697469.0
1654281300,0,2022-06-03 18:35:00,145.449996,145.479995,145.139999,145.244995,672665.0
1654281600,0,2022-06-03 18:40:00,145.240005,145.300003,145.160003,145.300003,480893.0
1654281900,0,2022-06-03 18:45:00,145.2975,145.475006,145.210006,145.425903,547966.0
1654282200,0,2022-06-03 18:50:00,145.425094,145.520004,145.325897,145.475402,639005.0
1654282500,0,2022-06-03 18:55:00,145.460006,145.640106,145.399993,145.479995,580417.0
1654282800,0,2022-06-03 19:00:00,145.479995,145.740005,145.350006,145.588394,846752.0
1654283100,0,2022-06-03 19:05:00,145.585006,145.600006,145.210006,145.309997,800013.0
1654283400,0,2022-06-03 19:10:00,145.309997,145.449996,145.009994,145.009994,795892.0
1654283700,0,2022-06-03 19:15:00,145.009994,145.119995,144.809997,145.119995,1015291.0
1654284000,0,2022-06-03 19:20:00,145.119995,145.199996,144.970001,145.059997,693253.0
1654284300,0,2022-06-03 19:25:00,145.065002,145.449996,145.020004,145.433105,824356.0
1654284600,0,2022-06-03 19:30:00,145.440002,145.580001,145.270004,145.434997,968482.0
1654284900,0,2022-06-03 19:35:00,145.429992,145.699996,145.270095,145.36,1272704.0
1654285200,0,2022-06-03 19:40:00,145.36,145.559997,145.119995,145.186599,1047991.0
1654285500,0,2022-06-03 19:45:00,145.184997,145.550003,145.020004,145.365005,1699165.0
1654285800,0,2022-06-03 19:50:00,145.36,145.470001,145.050003,145.440002,1750511.0
1654286100,0,2022-06-03 19:55:00,145.440002,145.559997,145.25,145.389999,2717047.0
1654522200,0,2022-06-06 13:30:00,147.029998,148.130004,147.029998,147.839996,4579829.0
1654522500,0,2022-06-06 13:35:00,147.850006,148.020004,147.36,147.701705,1619853.0
1654522800,0,2022-06-06 13:40:00,147.699996,148.309997,147.570007,148.014999,1808792.0
1654523100,0,2022-06-06 13:45:00,148.029998,148.089996,147.149993,147.400695,1313489.0
1654523400,0,2022-06-06 13:50:00,147.410003,147.699996,147.220001,147.514999,982901.0
1654523700,0,2022-06-06 13:55:00,147.509994,147.850006,147.190002,147.830001,1111039.0
1654524000,0,2022-06-06 14:00:00,147.830001,148.210006,147.75,148.031005,1137692.0
1654524300,0,2022-06-06 14:05:00,148.029998,148.419998,147.919998,148.048492,1060699.0
1654524600,0,2022-06-06 14:10:00,148.044998,148.380004,147.880004,148.369995,1047782.0
1654524900,0,2022-06-06 14:15:00,148.369995,148.440002,147.970001,148.11,1056446.0
1654525200,0,2022-06-06 14:20:00,148.119995,148.240005,147.955001,148.050003,676828.0
1654525500,0,2022-06-06 14:25:00,148.039993,148.399993,147.910003,148.210006,736555.0
1654525800,0,2022-06-06 14:30:00,148.210006,148.479995,148.059997,148.290206,827031.0
1654526100,0,2022-06-06 14:35:00,148.294998,148.449996,148.190002,148.445098,595637.0
1654526400,0,2022-06-06 14:40:00,148.449996,148.568893,148.070007,148.460006,880143.0
1654526700,0,2022-06-06 14:45:00,148.470001,148.490005,148.25,148.380004,523025.0
1654527000,0,2022-06-06 14:50:00,148.380004,148.5,148.100006,148.139999,664907.0
1654527300,0,2022-06-06 14:55:00,148.149993,148.199996,148.0,148.169998,818402.0
1654527600,0,2022-06-06 15:00:00,148.179992,148.3385,147.934997,147.960098,830906.0
1654527900,0,2022-06-06 15:05:00,147.949996,148.024703,147.475006,147.539901,980343.0
1654528200,0,2022-06-06 15:10:00,147.529998,147.550003,146.979995,147.039993,1015362.0
1654528500,0,2022-06-06 15:15:00,147.029998,147.100006,146.160003,146.198806,1266478.0
1654528800,0,2022-06-06 15:20:00,146.195007,146.369995,146.009994,146.270004,1508357.0
1654529100,0,2022-06-06 15:25:00,146.259994,146.669998,146.139999,146.559097,1029058.0
1654529400,0,2022-06-06 15:30:00,146.559997,146.619903,146.199996,146.279998,740761.0
1654529700,0,2022-06-06 15:35:00,146.279998,146.460006,146.119995,146.270004,680838.0
1654530000,0,2022-06-06 15:40:00,146.279998,146.649993,146.255401,146.613693,477109.0
1654530300,0,2022-06-06 15:45:00,146.630004,146.800003,146.490005,146.505004,647638.0
1654530600,0,2022-06-06 15:50:00,146.505004,146.669998,146.419998,146.595794,354453.0
1654530900,0,2022-06-06 15:55:00,146.589996,146.690002,146.460006,146.520004,351981.0
1654531200,0,2022-06-06 16:00:00,146.520004,146.570007,145.570007,145.690002,1155396.0
1654531500,0,2022-06-06 16:05:00,145.679992,145.789993,145.509994,145.514999,638176.0
1654531800,0,2022-06-06 16:10:00,145.520004,145.630004,145.399993,145.539993,593606.0
1654532100,0,2022-06-06 16:15:00,145.529998,145.800003,145.429992,145.708694,648254.0
1654532400,0,2022-06-06 16:20:00,145.710006,145.780899,145.570007,145.585006,470696.0
1654532700,0,2022-06-06 16:25:00,145.580093,145.769897,145.490005,145.580001,448219.0
1654533000,0,2022-06-06 16:30:00,145.580001,145.660003,145.199996,145.649993,753430.0
1654533300,0,2022-06-06 16:35:00,145.649993,145.889205,145.595001,145.889205,546919.0
1654533600,0,2022-06-06 16:40:00,145.889999,145.985,145.774993,145.910003,413866.0
1654533900,0,2022-06-06 16:45:00,145.899993,146.029998,145.850006,145.929992,431439.0
1654534200,0,2022-06-06 16:50:00,145.919998,145.945007,145.740005,145.9001,438217.0
1654534500,0,2022-06-06 16:55:00,145.899993,146.139999,145.86,146.085006,492332.0
1654534800,0,2022-06-06 17:00:00,146.080001,146.119995,145.880004,145.919998,523620.0
1654535100,0,2022-06-06 17:05:00,145.929992,146.229995,145.919998,145.994995,728243.0
1654535400,0,2022-06-06 17:10:00,145.994995,146.039993,145.630004,145.800003,566649.0
1654535700,0,2022-06-06 17:15:00,145.794998,145.86,145.600006,145.779998,488468.0
1654536000,0,2022-06-06 17:20:00,145.779998,145.960006,145.619995,145.830001,494689.0
1654536300,0,2022-06-06 17:25:00,145.830001,145.910003,145.752395,145.880096,321718.0
1654536600,0,2022-06-06 17:30:00,145.870101,146.160003,145.809997,146.089996,487749.0
1654536900,0,2022-06-06 17:35:00,146.089996,146.580001,146.029998,146.479904,570233.0
1654537200,0,2022-06-06 17:40:00,146.475006,146.690002,146.389999,146.570007,587692.0
1654537500,0,2022-06-06 17:45:00,146.565002,146.625,146.339996,146.535797,627134.0
1654537800,0,2022-06-06 17:50:00,146.539993,146.740005,146.470001,146.521896,551687.0
1654538100,0,2022-06-06 17:55:00,146.524993,146.689697,146.520004,146.648696,443527.0
1654538400,0,2022-06-06 18:00:00,146.649993,146.889999,146.529998,146.850006,691451.0
1654538700,0,2022-06-06 18:05:00,146.850006,146.86,146.580001,146.725006,624131.0
1654539000,0,2022-06-06 18:10:00,146.710098,146.779998,146.529998,146.580001,424086.0
1654539300,0,2022-06-06 18:15:00,146.574996,146.61,146.429992,146.541595,573643.0
1654539600,0,2022-06-06 18:20:00,146.544998,146.544998,145.880004,145.990707,852724.0
1654539900,0,2022-06-06 18:25:00,146.0,146.009994,145.660003,145.759994,523146.0
1654540200,0,2022-06-06 18:30:00,145.75,145.949996,145.679992,145.869995,583831.0
1654540500,0,2022-06-06 18:35:00,145.868499,145.970001,145.509994,145.619995,664086.0
1654540800,0,2022-06-06 18:40:00,145.625,145.720001,145.445007,145.659896,825381.0
1654541100,0,2022-06-06 18:45:00,145.645004,145.740005,145.369995,145.380004,874333.0
1654541400,0,2022-06-06 18:50:00,145.386093,145.460006,145.070007,145.414703,1222853.0
1654541700,0,2022-06-06 18:55:00,145.401092,145.589996,145.279998,145.399902,643899.0
1654542000,0,2022-06-06 19:00:00,145.399993,145.75,145.309997,145.538894,821802.0
1654542300,0,2022-06-06 19:05:00,145.529998,145.619995,145.294998,145.447006,712583.0
1654542600,0,2022-06-06 19:10:00,145.434997,145.585006,145.259994,145.449996,991406.0
1654542900,0,2022-06-06 19:15:00,145.445007,145.639999,145.162399,145.169906,555455.0
1654543200,0,2022-06-06 19:20:00,145.164993,145.359893,144.899993,145.300003,1247382.0
1654543500,0,2022-06-06 19:25:00,145.309997,145.429992,145.25,145.349502,592978.0
1654543800,0,2022-06-06 19:30:00,145.345001,145.639999,145.270004,145.520095,747619.0
1654544100,0,2022-06-06 19:35:00,145.529998,145.568496,145.240097,145.470092,693809.0
1654544400,0,2022-06-06 19:40:00,145.460006,146.089996,145.36,145.889999,1089871.0
1654544700,0,2022-06-06 19:45:00,145.889892,145.979995,145.539993,145.729995,832912.0
1654545000,0,2022-06-06 19:50:00,145.740005,146.259994,145.740005,146.154998,1268033.0
1654545300,0,2022-06-06 19:55:00,146.149993,146.470001,146.070007,146.139999,2727963.0
1654608600,0,2022-06-07 13:30:00,144.770004,145.669998,144.100006,145.524993,4669838.0
1654608900,0,2022-06-07 13:35:00,145.539993,145.990005,145.350006,145.740005,1700496.0
1654609200,0,2022-06-07 13:40:00,145.75,146.190002,145.600006,145.979995,1654450.0
1654609500,0,2022-06-07 13:45:00,146.029998,146.470001,145.820098,146.460006,1559688.0
1654609800,0,2022-06-07 13:50:00,146.470001,147.099899,146.429992,146.589996,1829937.0
1654610100,0,2022-06-07 13:55:00,146.619995,146.904998,146.410003,146.600006,1073216.0
1654610400,0,2022-06-07 14:00:00,146.619995,146.830001,146.350006,146.75,1029144.0
1654610700,0,2022-06-07 14:05:00,146.759994,147.0,146.220001,146.389999,1038083.0
1654611000,0,2022-06-07 14:10:00,146.389694,146.579895,145.929992,146.354995,1108537.0
1654611300,0,2022-06-07 14:15:00,146.36,146.720001,146.149993,146.409896,808918.0
1654611600,0,2022-06-07 14:20:00,146.419998,147.024993,146.300003,146.830001,925434.0
1654611900,0,2022-06-07 14:25:00,146.839904,147.289993,146.710006,147.179992,1197716.0
1654612200,0,2022-06-07 14:30:00,147.179992,147.690002,147.130004,147.630004,1213122.0
1654612500,0,2022-06-07 14:35:00,147.639999,148.089996,147.570007,147.940002,1251982.0
1654612800,0,2022-06-07 14:40:00,147.940002,148.107894,147.770004,147.940093,972845.0
1654613100,0,2022-06-07 14:45:00,147.949996,148.300003,147.889999,148.169998,803656.0
1654613400,0,2022-06-07 14:50:00,148.169998,148.220001,147.820007,147.870101,746630.0
1654613700,0,2022-06-07 14:55:00,147.869995,147.889999,147.580001,147.744995,714371.0
1654614000,0,2022-06-07 15:00:00,147.75,147.850006,147.389999,147.415496,647011.0
1654614300,0,2022-06-07 15:05:00,147.415298,147.550003,147.210006,147.526504,772676.0
1654614600,0,2022-06-07 15:10:00,147.529998,147.800003,147.419998,147.725006,668489.0
1654614900,0,2022-06-07 15:15:00,147.720001,147.770004,147.389999,147.464996,537079.0
1654615200,0,2022-06-07 15:20:00,147.470001,147.539993,147.029998,147.160003,724424.0
1654615500,0,2022-06-07 15:25:00,147.160003,147.274993,146.929992,146.970001,1417869.0
1654615800,0,2022-06-07 15:30:00,146.970001,147.169998,146.785003,147.169998,741794.0
1654616100,0,2022-06-07 15:35:00,147.160003,147.449996,146.985,147.440002,519837.0
1654616400,0,2022-06-07 15:40:00,147.438201,147.529998,147.259994,147.309997,609013.0
1654616700,0,2022-06-07 15:45:00,147.320007,147.539993,146.884994,146.929992,671395.0
1654617000,0,2022-06-07 15:50:00,146.938995,147.36,146.899993,147.210006,393045.0
1654617300,0,2022-06-07 15:55:00,147.199996,147.695297,147.179901,147.570007,674441.0
1654617600,0,2022-06-07 16:00:00,147.565002,147.75,147.470993,147.550003,522383.0
1654617900,0,2022-06-07 16:05:00,147.550003,147.600006,147.279998,147.5,413945.0
1654618200,0,2022-06-07 16:10:00,147.524993,147.669998,147.470001,147.639999,374539.0
1654618500,0,2022-06-07 16:15:00,147.630004,147.649993,147.11,147.240005,525036.0
1654618800,0,2022-06-07 16:20:00,147.229995,147.350006,147.089996,147.220001,351672.0
1654619100,0,2022-06-07 16:25:00,147.220001,147.380004,147.184997,147.279998,353500.0
1654619400,0,2022-06-07 16:30:00,147.279998,147.634994,147.139999,147.5401,468003.0
1654619700,0,2022-06-07 16:35:00,147.539993,147.660003,147.423706,147.649993,358380.0
1654620000,0,2022-06-07 16:40:00,147.649993,147.884994,147.645004,147.720001,604086.0
1654620300,0,2022-06-07 16:45:00,147.713592,147.850006,147.695007,147.785003,358963.0
1654620600,0,2022-06-07 16:50:00,147.789993,147.800003,147.520004,147.740005,544424.0
1654620900,0,2022-06-07 16:55:00,147.744995,147.779998,147.559997,147.679992,309950.0
1654621200,0,2022-06-07 17:00:00,147.684997,147.929992,147.619995,147.904998,482569.0
1654621500,0,2022-06-07 17:05:00,147.904998,148.100006,147.810104,148.089996,619561.0
1654621800,0,2022-06-07 17:10:00,148.089996,148.160003,147.949996,148.085006,557145.0
1654622100,0,2022-06-07 17:15:00,148.089904,148.210006,148.059997,148.139999,421146.0
1654622400,0,2022-06-07 17:20:00,148.139999,148.25,148.085006,148.1501,501064.0
1654622700,0,2022-06-07 17:25:00,148.160003,148.261001,148.100006,148.169998,340369.0
1654623000,0,2022-06-07 17:30:00,148.179992,148.330001,148.070007,148.220993,582270.0
1654623300,0,2022-06-07 17:35:00,148.220001,148.294998,148.070007,148.205001,481469.0
1654623600,0,2022-06-07 17:40:00,148.210006,148.220001,148.059997,148.170104,546931.0
1654623900,0,2022-06-07 17:45:00,148.170104,148.289993,148.074996,148.169998,465710.0
1654624200,0,2022-06-07 17:50:00,148.169998,148.36,148.130004,148.178497,533645.0
1654624500,0,2022-06-07 17:55:00,148.169998,148.229995,148.042007,148.138793,394560.0
1654624800,0,2022-06-07 18:00:00,148.139999,148.330001,148.029998,148.309997,457609.0
1654625100,0,2022-06-07 18:05:00,148.315002,148.789993,148.270004,148.735,954871.0
1654625400,0,2022-06-07 18:10:00,148.738693,148.929992,148.660003,148.86,679701.0
1654625700,0,2022-06-07 18:15:00,148.869995,148.949996,148.649993,148.699996,554678.0
1654626000,0,2022-06-07 18:20:00,148.679992,148.839996,148.669998,148.779998,534311.0
1654626300,0,2022-06-07 18:25:00,148.789993,148.869995,148.695007,148.755004,406651.0
1654626600,0,2022-06-07 18:30:00,148.750595,148.919998,148.690093,148.880004,500650.0
1654626900,0,2022-06-07 18:35:00,148.888198,148.970001,148.759994,148.789993,467131.0
1654627200,0,2022-06-07 18:40:00,148.794998,148.839996,148.130004,148.264999,793846.0
1654627500,0,2022-06-07 18:45:00,148.259994,148.429992,148.080001,148.304992,666999.0
1654627800,0,2022-06-07 18:50:00,148.300003,148.5,148.25,148.404998,427419.0
1654628100,0,2022-06-07 18:55:00,148.399993,148.470001,148.259994,148.365005,391750.0
1654628400,0,2022-06-07 19:00:00,148.369995,148.615005,148.320007,148.550003,503368.0
1654628700,0,2022-06-07 19:05:00,148.550003,148.759994,148.449996,148.645004,493975.0
1654629000,0,2022-06-07 19:10:00,148.645004,148.75,148.419998,148.477996,554159.0
1654629300,0,2022-06-07 19:15:00,148.490005,148.695007,148.485,148.660003,418205.0
1654629600,0,2022-06-07 19:20:00,148.649993,148.829895,148.61,148.720001,598791.0
1654629900,0,2022-06-07 19:25:00,148.720001,148.789993,148.570007,148.645004,418728.0
1654630200,0,2022-06-07 19:30:00,148.639999,148.824996,148.529998,148.809997,663460.0
1654630500,0,2022-06-07 19:35:00,148.804992,148.949996,148.75,148.899993,772842.0
1654630800,0,2022-06-07 19:40:00,148.904998,148.960006,148.690002,148.804992,837486.0
1654631100,0,2022-06-07 19:45:00,148.800003,148.899993,148.720001,148.817306,766141.0
1654631400,0,2022-06-07 19:50:00,148.800003,149.0,148.710006,148.815002,1527091.0
1654631700,0,2022-06-07 19:55:00,148.815002,148.830001,148.580001,148.690002,2253511.0
1654695000,0,2022-06-08 13:30:00,148.559997,149.149993,148.110595,149.020004,3723403.0
1654695300,0,2022-06-08 13:35:00,149.014999,149.619995,148.929992,149.470092,1817848.0
1654695600,0,2022-06-08 13:40:00,149.4794,149.520004,149.029998,149.11,1083762.0
1654695900,0,2022-06-08 13:45:00,149.11,149.830001,148.940002,149.589996,1394367.0
1654696200,0,2022-06-08 13:50:00,149.600006,149.800003,149.389999,149.649993,1134063.0
1654696500,0,2022-06-08 13:55:00,149.665206,149.869705,149.512298,149.729995,1320212.0
1654696800,0,2022-06-08 14:00:00,149.729995,149.770004,149.043395,149.595001,1057836.0
1654697100,0,2022-06-08 14:05:00,149.589996,149.728897,149.389999,149.664993,685773.0
1654697400,0,2022-06-08 14:10:00,149.661407,149.684997,148.699996,148.779998,958207.0
1654697700,0,2022-06-08 14:15:00,148.774093,149.229995,148.570007,149.220001,1044524.0
1654698000,0,2022-06-08 14:20:00,149.225006,149.729995,149.225006,149.725006,999318.0
1654698300,0,2022-06-08 14:25:00,149.720001,149.740005,149.130004,149.130004,739914.0
1654698600,0,2022-06-08 14:30:00,149.139999,149.491394,149.059997,149.309997,713115.0
1654698900,0,2022-06-08 14:35:00,149.320007,149.520004,149.160003,149.304992,605277.0
1654699200,0,2022-06-08 14:40:00,149.304992,149.470001,148.729995,149.009994,779215.0
1654699500,0,2022-06-08 14:45:00,149.009994,149.249893,149.009994,149.089996,547670.0
1654699800,0,2022-06-08 14:50:00,149.089996,149.25,148.960006,149.190002,522623.0
1654700100,0,2022-06-08 14:55:00,149.179992,149.220001,148.869995,149.009994,635379.0
1654700400,0,2022-06-08 15:00:00,149.009994,149.039993,148.649993,148.789993,608724.0
1654700700,0,2022-06-08 15:05:00,148.779998,149.039993,148.75,148.934997,567015.0
1654701000,0,2022-06-08 15:10:00,148.934997,149.350006,148.869995,149.350006,626029.0
1654701300,0,2022-06-08 15:15:00,149.36,149.647201,149.270004,149.589996,702642.0
1654701600,0,2022-06-08 15:20:00,149.589996,149.598205,149.270004,149.309997,577455.0
1654701900,0,2022-06-08 15:25:00,149.308105,149.419998,149.300003,149.360107,341308.0
1654702200,0,2022-06-08 15:30:00,149.369995,149.509994,149.225006,149.440002,524340.0
1654702500,0,2022-06-08 15:35:00,149.460006,149.527999,149.380004,149.435104,317438.0
1654702800,0,2022-06-08 15:40:00,149.440002,149.600006,149.080093,149.119995,587485.0
1654703100,0,2022-06-08 15:45:00,149.134994,149.36,149.134994,149.210098,382551.0
1654703400,0,2022-06-08 15:50:00,149.218399,149.390396,149.179992,149.320007,303132.0
1654703700,0,2022-06-08 15:55:00,149.320007,149.350006,149.059997,149.059997,370170.0
1654704000,0,2022-06-08 16:00:00,149.059997,149.369995,148.960006,149.270004,456656.0
1654704300,0,2022-06-08 16:05:00,149.289993,149.300003,148.990005,149.179901,394182.0
1654704600,0,2022-06-08 16:10:00,149.179992,149.266998,149.100006,149.229995,226590.0
1654704900,0,2022-06-08 16:15:00,149.240005,149.240005,149.0,149.149993,326545.0
1654705200,0,2022-06-08 16:20:00,149.160003,149.208297,148.820007,148.925003,450623.0
1654705500,0,2022-06-08 16:25:00,148.925003,148.940002,148.550003,148.800003,522424.0
1654705800,0,2022-06-08 16:30:00,148.800003,148.809997,148.279998,148.468307,520745.0
1654706100,0,2022-06-08 16:35:00,148.459793,148.479995,148.050003,148.070007,442168.0
1654706400,0,2022-06-08 16:40:00,148.065002,148.214096,147.789993,147.824996,668782.0
1654706700,0,2022-06-08 16:45:00,147.820007,148.11,147.740005,148.080001,569898.0
1654707000,0,2022-06-08 16:50:00,148.059997,148.139999,147.979995,148.039993,348492.0
1654707300,0,2022-06-08 16:55:00,148.024993,148.259994,147.970092,148.229995,350850.0
1654707600,0,2022-06-08 17:00:00,148.220001,148.240005,147.910003,148.014999,425430.0
1654707900,0,2022-06-08 17:05:00,148.020004,148.190002,148.0,148.138504,259544.0
1654708200,0,2022-06-08 17:10:00,148.130004,148.190002,147.929992,148.080001,348237.0
1654708500,0,2022-06-08 17:15:00,148.089996,148.199996,147.850006,148.149993,468575.0
1654708800,0,2022-06-08 17:20:00,148.139999,148.169998,147.990005,148.050003,371547.0
1654709100,0,2022-06-08 17:25:00,148.070007,148.108703,147.850006,147.850006,324522.0
1654709400,0,2022-06-08 17:30:00,147.839996,147.880004,147.539993,147.690002,502998.0
1654709700,0,2022-06-08 17:35:00,147.695007,147.708694,147.460006,147.520004,420178.0
1654710000,0,2022-06-08 17:40:00,147.514999,147.940002,147.5,147.910003,501488.0
1654710300,0,2022-06-08 17:45:00,147.899993,148.160003,147.869995,148.11,452403.0
1654710600,0,2022-06-08 17:50:00,148.11,148.205001,147.960006,148.169006,417452.0
1654710900,0,2022-06-08 17:55:00,148.179992,148.380004,148.11,148.253799,469814.0
1654711200,0,2022-06-08 18:00:00,148.259994,148.429992,148.210006,148.289993,438519.0
1654711500,0,2022-06-08 18:05:00,148.277297,148.315002,148.119995,148.240005,380883.0
1654711800,0,2022-06-08 18:10:00,148.240005,148.339996,148.059997,148.217407,444864.0
1654712100,0,2022-06-08 18:15:00,148.220001,148.288192,148.0,148.059997,389375.0
1654712400,0,2022-06-08 18:20:00,148.050003,148.179992,147.929992,148.100006,390696.0
1654712700,0,2022-06-08 18:25:00,148.089996,148.160003,147.660003,147.850006,490063.0
1654713000,0,2022-06-08 18:30:00,147.830093,148.020004,147.720001,147.740005,394141.0
1654713300,0,2022-06-08 18:35:00,147.729995,147.779098,147.570007,147.654998,476767.0
1654713600,0,2022-06-08 18:40:00,147.660003,147.990005,147.654998,147.948303,441538.0
1654713900,0,2022-06-08 18:45:00,147.945007,148.11,147.899993,147.970001,379364.0
1654714200,0,2022-06-08 18:50:00,147.979995,148.050003,147.839996,147.845001,361717.0
1654714500,0,2022-06-08 18:55:00,147.839996,147.940002,147.759994,147.870605,309550.0
1654714800,0,2022-06-08 19:00:00,147.871002,147.899993,147.619995,147.764999,409743.0
1654715100,0,2022-06-08 19:05:00,147.759994,147.880004,147.564895,147.770004,497440.0
1654715400,0,2022-06-08 19:10:00,147.770996,148.080001,147.744995,148.054992,442495.0
1654715700,0,2022-06-08 19:15:00,148.050003,148.149993,147.919998,148.017593,517143.0
1654716000,0,2022-06-08 19:20:00,148.020004,148.350006,147.990005,148.292404,580282.0
1654716300,0,2022-06-08 19:25:00,148.300003,148.389999,148.210006,148.220001,417534.0
1654716600,0,2022-06-08 19:30:00,148.229995,148.470001,148.119995,148.289993,585569.0
1654716900,0,2022-06-08 19:35:00,148.289993,148.36,148.205001,148.229904,388601.0
1654717200,0,2022-06-08 19:40:00,148.225006,148.280197,148.052993,148.100006,446596.0
1654717500,0,2022-06-08 19:45:00,148.104995,148.119995,147.789993,147.850006,720919.0
1654717800,0,2022-06-08 19:50:00,147.850006,148.020004,147.649993,147.815002,1038821.0
1654718100,0,2022-06-08 19:55:00,147.809997,148.029998,147.690002,148.0,1703065.0
1654781400,0,2022-06-09 13:30:00,147.371307,147.61,146.779998,147.429992,4476322.0
1654781700,0,2022-06-09 13:35:00,147.419998,147.5401,146.564193,146.595001,1382183.0
1654782000,0,2022-06-09 13:40:00,146.5988,146.809997,146.380004,146.571502,1382858.0
1654782300,0,2022-06-09 13:45:00,146.580001,147.259994,146.479995,147.101303,1489175.0
1654782600,0,2022-06-09 13:50:00,147.104995,147.949996,147.039993,147.690002,1379193.0
1654782900,0,2022-06-09 13:55:00,147.699996,147.830001,147.410003,147.630004,1017673.0
1654783200,0,2022-06-09 14:00:00,147.630004,147.660003,146.940002,147.059997,1097486.0
1654783500,0,2022-06-09 14:05:00,147.050003,147.078903,146.520004,146.630004,1077286.0
1654783800,0,2022-06-09 14:10:00,146.626205,146.710006,146.309997,146.684997,1046954.0
1654784100,0,2022-06-09 14:15:00,146.684997,147.089996,146.559997,146.660003,1133582.0
1654784400,0,2022-06-09 14:20:00,146.670806,146.839904,146.589996,146.789993,691992.0
1654784700,0,2022-06-09 14:25:00,146.800003,147.080001,146.660003,147.070007,775884.0
1654785000,0,2022-06-09 14:30:00,147.080001,147.399993,146.850006,146.990005,1040218.0
1654785300,0,2022-06-09 14:35:00,146.990005,147.289993,146.960006,147.190002,627390.0
1654785600,0,2022-06-09 14:40:00,147.190002,147.240005,146.679992,146.779998,711572.0
1654785900,0,2022-06-09 14:45:00,146.774993,146.779998,146.429992,146.580001,654395.0
1654786200,0,2022-06-09 14:50:00,146.585006,146.589996,146.199996,146.229995,637540.0
1654786500,0,2022-06-09 14:55:00,146.235,146.550003,146.141601,146.430099,660135.0
1654786800,0,2022-06-09 15:00:00,146.429992,146.539993,146.080001,146.243896,645708.0
1654787100,0,2022-06-09 15:05:00,146.244995,146.335006,145.949996,146.301895,905052.0
1654787400,0,2022-06-09 15:10:00,146.300003,146.489303,146.240005,146.410003,483359.0
1654787700,0,2022-06-09 15:15:00,146.440002,146.479995,146.220001,146.320007,389122.0
1654788000,0,2022-06-09 15:20:00,146.309997,146.559997,146.289993,146.550003,435085.0
1654788300,0,2022-06-09 15:25:00,146.553604,146.615005,146.311798,146.335006,445048.0
1654788600,0,2022-06-09 15:30:00,146.336807,146.479995,146.25,146.429901,474237.0
1654788900,0,2022-06-09 15:35:00,146.429992,146.600006,146.350006,146.419998,435873.0
1654789200,0,2022-06-09 15:40:00,146.429992,146.919998,146.429992,146.740005,715261.0
1654789500,0,2022-06-09 15:45:00,146.75,146.800003,146.179992,146.210006,642624.0
1654789800,0,2022-06-09 15:50:00,146.220001,146.240005,146.029998,146.190002,620024.0
1654790100,0,2022-06-09 15:55:00,146.181396,146.379898,146.160095,146.3199,385720.0
1654790400,0,2022-06-09 16:00:00,146.330001,146.479995,146.119995,146.190093,481878.0
1654790700,0,2022-06-09 16:05:00,146.195007,146.259994,146.020004,146.096206,490149.0
1654791000,0,2022-06-09 16:10:00,146.095001,146.139999,145.809997,145.955001,603059.0
1654791300,0,2022-06-09 16:15:00,145.949996,146.0,145.850006,145.960006,377176.0
1654791600,0,2022-06-09 16:20:00,145.960006,146.089996,145.839996,145.910003,465547.0
1654791900,0,2022-06-09 16:25:00,145.904998,146.195007,145.800003,146.158599,681619.0
1654792200,0,2022-06-09 16:30:00,146.160003,146.330001,146.059997,146.240005,450226.0
1654792500,0,2022-06-09 16:35:00,146.244995,146.389999,146.130004,146.139999,378562.0
1654792800,0,2022-06-09 16:40:00,146.149993,146.36,146.089996,146.304992,383045.0
1654793100,0,2022-06-09 16:45:00,146.309997,146.339996,146.229995,146.339996,258207.0
1654793400,0,2022-06-09 16:50:00,146.340103,146.490005,146.106292,146.115005,483383.0
1654793700,0,2022-06-09 16:55:00,146.119995,146.520004,146.029998,146.369995,627422.0
1654794000,0,2022-06-09 17:00:00,146.380004,146.539993,146.317993,146.410003,435424.0
1654794300,0,2022-06-09 17:05:00,146.404998,146.639999,146.399993,146.494995,474948.0
1654794600,0,2022-06-09 17:10:00,146.500106,146.580001,146.380004,146.429992,349333.0
1654794900,0,2022-06-09 17:15:00,146.429992,146.479995,146.339996,146.449996,300053.0
1654795200,0,2022-06-09 17:20:00,146.457595,146.509994,146.130004,146.164993,406222.0
1654795500,0,2022-06-09 17:25:00,146.160003,146.199996,145.960006,146.035003,467432.0
1654795800,0,2022-06-09 17:30:00,146.029998,146.029998,145.809997,145.914993,567469.0
1654796100,0,2022-06-09 17:35:00,145.914993,145.940002,145.770004,145.899993,555769.0
1654796400,0,2022-06-09 17:40:00,145.895004,145.899993,145.619995,145.699005,561545.0
1654796700,0,2022-06-09 17:45:00,145.688995,145.789901,145.580001,145.789901,510635.0
1654797000,0,2022-06-09 17:50:00,145.7816,145.899993,145.759994,145.86,336453.0
1654797300,0,2022-06-09 17:55:00,145.850006,146.050003,145.820007,146.039901,381050.0
1654797600,0,2022-06-09 18:00:00,146.039993,146.039993,145.729995,145.759994,389946.0
1654797900,0,2022-06-09 18:05:00,145.75,145.880004,145.639999,145.770004,418622.0
1654798200,0,2022-06-09 18:10:00,145.779998,145.794998,145.529998,145.700103,455125.0
1654798500,0,2022-06-09 18:15:00,145.705993,145.759994,145.550003,145.619995,274507.0
1654798800,0,2022-06-09 18:20:00,145.619995,145.729904,145.371505,145.419998,462715.0
1654799100,0,2022-06-09 18:25:00,145.419998,145.660003,145.330001,145.535003,500841.0
1654799400,0,2022-06-09 18:30:00,145.539993,145.539993,145.160003,145.190002,710661.0
1654799700,0,2022-06-09 18:35:00,145.196792,145.279998,145.070007,145.104598,532766.0
1654800000,0,2022-06-09 18:40:00,145.11,145.210006,145.029998,145.080001,514996.0
1654800300,0,2022-06-09 18:45:00,145.070007,145.259994,145.039993,145.104995,435461.0
1654800600,0,2022-06-09 18:50:00,145.102005,145.179992,145.009994,145.060104,456822.0
1654800900,0,2022-06-09 18:55:00,145.050003,145.119995,144.740005,144.755004,864760.0
1654801200,0,2022-06-09 19:00:00,144.755004,144.789993,144.199996,144.264999,957530.0
1654801500,0,2022-06-09 19:05:00,144.259994,144.339996,143.884994,144.085006,1258958.0
1654801800,0,2022-06-09 19:10:00,144.089996,144.169998,143.919998,143.949996,976912.0
1654802100,0,2022-06-09 19:15:00,143.945007,144.050003,143.820007,143.867797,1087814.0
1654802400,0,2022-06-09 19:20:00,143.867492,144.119995,143.830001,144.089904,900064.0
1654802700,0,2022-06-09 19:25:00,144.089996,144.089996,143.61,143.615005,919791.0
1654803000,0,2022-06-09 19:30:00,143.619995,143.800003,143.570007,143.582504,796521.0
1654803300,0,2022-06-09 19:35:00,143.580001,143.800003,143.570007,143.660003,811019.0
1654803600,0,2022-06-09 19:40:00,143.660003,143.660003,143.269897,143.300003,1192724.0
1654803900,0,2022-06-09 19:45:00,143.309997,143.389999,142.985,143.134994,1688312.0
1654804200,0,2022-06-09 19:50:00,143.139999,143.434997,142.899993,143.220001,1979099.0
1654804500,0,2022-06-09 19:55:00,143.220001,143.289993,142.529998,142.600006,3121401.0
1654867800,0,2022-06-10 13:30:00,140.25,140.759994,139.509994,139.526,6182785.0
1654868100,0,2022-06-10 13:35:00,139.539993,140.389999,139.009994,139.699996,2564169.0
1654868400,0,2022-06-10 13:40:00,139.699996,139.929992,139.419998,139.869995,1694130.0
1654868700,0,2022-06-10 13:45:00,139.889999,140.139999,138.880004,139.020004,1847259.0
1654869000,0,2022-06-10 13:50:00,139.0,139.139999,138.580001,138.739303,1443156.0
1654869300,0,2022-06-10 13:55:00,138.725006,138.759994,138.320007,138.490005,1424614.0
1654869600,0,2022-06-10 14:00:00,138.479995,138.514999,137.910003,138.179992,2029593.0
1654869900,0,2022-06-10 14:05:00,138.179992,138.440002,138.0,138.070007,1338618.0
1654870200,0,2022-06-10 14:10:00,138.0699,138.25,137.809997,138.149993,1347340.0
1654870500,0,2022-06-10 14:15:00,138.175003,138.240005,137.919998,138.039993,952625.0
1654870800,0,2022-06-10 14:20:00,138.044296,138.119995,137.460006,137.550003,1359096.0
1654871100,0,2022-06-10 14:25:00,137.550003,138.005294,137.460006,137.490005,1238100.0
1654871400,0,2022-06-10 14:30:00,137.489898,137.929992,137.380004,137.809997,1320462.0
1654871700,0,2022-06-10 14:35:00,137.820007,138.25,137.732894,138.179992,2478178.0
1654872000,0,2022-06-10 14:40:00,138.179992,138.339996,137.889999,138.25,1140283.0
1654872300,0,2022-06-10 14:45:00,138.259994,138.389999,137.839996,137.977706,1059596.0
1654872600,0,2022-06-10 14:50:00,137.970001,138.539001,137.940002,138.152801,1068387.0
1654872900,0,2022-06-10 14:55:00,138.149993,138.240005,137.639999,137.639999,1012438.0
1654873200,0,2022-06-10 15:00:00,137.639999,137.869995,137.570007,137.729995,817372.0
1654873500,0,2022-06-10 15:05:00,137.720092,137.736892,137.460006,137.641098,1007784.0
1654873800,0,2022-06-10 15:10:00,137.639999,137.800003,137.470001,137.520004,898309.0
1654874100,0,2022-06-10 15:15:00,137.509994,137.910003,137.440002,137.889999,854355.0
1654874400,0,2022-06-10 15:20:00,137.884994,138.0513,137.669998,137.670104,755986.0
1654874700,0,2022-06-10 15:25:00,137.679992,137.679992,137.270004,137.399993,1084763.0
1654875000,0,2022-06-10 15:30:00,137.410995,137.539993,137.330001,137.499893,646302.0
1654875300,0,2022-06-10 15:35:00,137.5,137.589996,137.404998,137.509994,744369.0
1654875600,0,2022-06-10 15:40:00,137.509994,137.759994,137.460006,137.710006,717766.0
1654875900,0,2022-06-10 15:45:00,137.710006,137.850006,137.363098,137.369995,620134.0
1654876200,0,2022-06-10 15:50:00,137.369995,137.559997,137.289993,137.475006,583180.0
1654876500,0,2022-06-10 15:55:00,137.475006,138.0,137.375,137.839996,798090.0
1654876800,0,2022-06-10 16:00:00,137.858596,137.990005,137.75,137.774307,545133.0
1654877100,0,2022-06-10 16:05:00,137.779998,138.070007,137.740005,137.839996,812482.0
1654877400,0,2022-06-10 16:10:00,137.830001,137.850006,137.470001,137.505004,621452.0
1654877700,0,2022-06-10 16:15:00,137.509597,137.651,137.449996,137.6035,418730.0
1654878000,0,2022-06-10 16:20:00,137.611099,137.809997,137.580001,137.710006,582745.0
1654878300,0,2022-06-10 16:25:00,137.710006,137.990005,137.639999,137.975006,646608.0
1654878600,0,2022-06-10 16:30:00,137.979995,138.119995,137.774993,137.839996,654435.0
1654878900,0,2022-06-10 16:35:00,137.820007,137.979904,137.779998,137.889999,465074.0
1654879200,0,2022-06-10 16:40:00,137.884094,138.210006,137.800003,137.960006,723273.0
1654879500,0,2022-06-10 16:45:00,137.970001,138.020004,137.740005,137.809906,490890.0
1654879800,0,2022-06-10 16:50:00,137.789993,137.804702,137.550003,137.649993,686348.0
1654880100,0,2022-06-10 16:55:00,137.654998,137.86,137.61,137.774703,418784.0
1654880400,0,2022-06-10 17:00:00,137.774993,137.852005,137.61,137.759994,426517.0
1654880700,0,2022-06-10 17:05:00,137.755004,137.770004,137.539993,137.720001,411887.0
1654881000,0,2022-06-10 17:10:00,137.720001,137.770004,137.460006,137.600006,503962.0
1654881300,0,2022-06-10 17:15:00,137.589996,137.880004,137.539993,137.860992,442123.0
1654881600,0,2022-06-10 17:20:00,137.869995,137.940002,137.759994,137.850006,446790.0
1654881900,0,2022-06-10 17:25:00,137.854995,138.100006,137.830001,138.089996,741749.0
1654882200,0,2022-06-10 17:30:00,138.089996,138.108993,137.729995,137.880004,579149.0
1654882500,0,2022-06-10 17:35:00,137.880004,138.267196,137.880004,138.25,598417.0
1654882800,0,2022-06-10 17:40:00,138.25,138.270004,138.029998,138.160003,595552.0
1654883100,0,2022-06-10 17:45:00,138.169998,138.520004,138.061599,138.470001,879408.0
1654883400,0,2022-06-10 17:50:00,138.479995,138.740005,138.309997,138.339996,865487.0
1654883700,0,2022-06-10 17:55:00,138.330001,138.339996,138.089996,138.199996,572754.0
1654884000,0,2022-06-10 18:00:00,138.210006,138.25,137.979995,138.009994,593031.0
1654884300,0,2022-06-10 18:05:00,138.0,138.179992,137.970001,138.050003,408783.0
1654884600,0,2022-06-10 18:10:00,138.050003,138.139999,137.830001,137.875,444529.0
1654884900,0,2022-06-10 18:15:00,137.880004,138.059997,137.789993,137.990005,614833.0
1654885200,0,2022-06-10 18:20:00,137.990005,138.229995,137.979995,138.160003,549895.0
1654885500,0,2022-06-10 18:25:00,138.153198,138.220001,137.820007,137.960006,592018.0
1654885800,0,2022-06-10 18:30:00,137.960006,138.289993,137.954696,138.169998,580287.0
1654886100,0,2022-06-10 18:35:00,138.162506,138.309997,138.039993,138.160003,680088.0
1654886400,0,2022-06-10 18:40:00,138.165405,138.199996,137.949996,138.080001,567408.0
1654886700,0,2022-06-10 18:45:00,138.086898,138.480102,138.080001,138.480102,567890.0
1654887000,0,2022-06-10 18:50:00,138.475006,138.539901,138.270004,138.526,586109.0
1654887300,0,2022-06-10 18:55:00,138.539993,139.020004,138.470001,138.740005,1120528.0
1654887600,0,2022-06-10 19:00:00,138.75,138.929992,138.229995,138.2807,978321.0
1654887900,0,2022-06-10 19:05:00,138.279998,138.339996,138.119995,138.210006,843983.0
1654888200,0,2022-06-10 19:10:00,138.214996,138.509994,138.169998,138.389999,686317.0
1654888500,0,2022-06-10 19:15:00,138.399902,138.669998,138.36,138.589996,744923.0
1654888800,0,2022-06-10 19:20:00,138.589996,138.684997,138.139999,138.684997,948024.0
1654889100,0,2022-06-10 19:25:00,138.690002,139.164993,138.660003,138.869995,1306137.0
1654889400,0,2022-06-10 19:30:00,138.869995,138.880004,138.350006,138.440002,1381897.0
1654889700,0,2022-06-10 19:35:00,138.440002,138.899993,138.369995,138.589996,1126279.0
1654890000,0,2022-06-10 19:40:00,138.600006,138.699996,138.055801,138.129898,1239560.0
1654890300,0,2022-06-10 19:45:00,138.11,138.130004,137.559997,137.6091,1839739.0
1654890600,0,2022-06-10 19:50:00,137.61,137.970001,137.339996,137.669998,2780466.0
1654890900,0,2022-06-10 19:55:00,137.669998,137.779998,137.059997,137.119995,4095337.0
1655127000,0,2022-06-13 13:30:00,133.5,133.960006,133.009994,133.080001,8841401.0
1655127300,0,2022-06-13 13:35:00,133.080001,134.020004,132.582,133.449996,3670585.0
1655127600,0,2022-06-13 13:40:00,133.460006,134.309997,133.103897,134.130004,2422275.0
1655127900,0,2022-06-13 13:45:00,134.11,134.330001,133.300003,133.369995,1789804.0
1655128200,0,2022-06-13 13:50:00,133.3638,134.199996,133.169998,133.967895,1934437.0
1655128500,0,2022-06-13 13:55:00,133.970001,134.660003,133.880004,134.589996,2047820.0
1655128800,0,2022-06-13 14:00:00,134.599899,135.199996,134.020004,134.509994,2239492.0
1655129100,0,2022-06-13 14:05:00,134.5,134.779907,134.039993,134.123001,1600825.0
1655129400,0,2022-06-13 14:10:00,134.119995,134.330001,133.369995,133.509994,1881966.0
1655129700,0,2022-06-13 14:15:00,133.514999,133.539001,132.899993,133.124893,1526590.0
1655130000,0,2022-06-13 14:20:00,133.119995,133.460006,132.779998,132.809097,1493925.0
1655130300,0,2022-06-13 14:25:00,132.800003,132.904998,132.570007,132.86,1555890.0
1655130600,0,2022-06-13 14:30:00,132.850006,133.520004,132.740005,133.449996,1553762.0
1655130900,0,2022-06-13 14:35:00,133.440002,134.059906,133.380004,133.766998,1764981.0
1655131200,0,2022-06-13 14:40:00,133.759994,133.800003,133.169998,133.330001,1326659.0
1655131500,0,2022-06-13 14:45:00,133.334396,133.468093,133.0139,133.089996,1029040.0
1655131800,0,2022-06-13 14:50:00,133.089996,133.389999,132.809997,133.309997,1124680.0
1655132100,0,2022-06-13 14:55:00,133.300003,133.429992,133.070007,133.070007,962129.0
1655132400,0,2022-06-13 15:00:00,133.089904,133.165603,132.710006,132.809997,1178988.0
1655132700,0,2022-06-13 15:05:00,132.809997,133.089996,132.75,132.994995,974913.0
1655133000,0,2022-06-13 15:10:00,133.0,133.386398,132.630004,133.205703,1221318.0
1655133300,0,2022-06-13 15:15:00,133.205001,133.869995,133.130004,133.755004,1220848.0
1655133600,0,2022-06-13 15:20:00,133.75,134.389999,133.679992,134.372192,1480967.0
1655133900,0,2022-06-13 15:25:00,134.380004,134.529998,134.059997,134.145004,1574344.0
1655134200,0,2022-06-13 15:30:00,134.140899,134.339996,133.850006,133.940002,1081545.0
1655134500,0,2022-06-13 15:35:00,133.929992,134.399993,133.910003,134.285003,934992.0
1655134800,0,2022-06-13 15:40:00,134.309997,134.479995,134.020004,134.315704,996862.0
1655135100,0,2022-06-13 15:45:00,134.309997,134.365905,133.699996,134.020004,899960.0
1655135400,0,2022-06-13 15:50:00,134.009994,134.259994,133.440002,133.5,1140952.0
1655135700,0,2022-06-13 15:55:00,133.509994,133.809997,133.470001,133.729995,796590.0
1655136000,0,2022-06-13 16:00:00,133.729995,134.039993,133.550003,133.839996,2981998.0
1655136300,0,2022-06-13 16:05:00,133.838592,134.169998,133.509994,133.849105,844439.0
1655136600,0,2022-06-13 16:10:00,133.839996,134.395004,133.679992,133.990005,959384.0
1655136900,0,2022-06-13 16:15:00,134.0,134.309997,133.820007,134.029998,632150.0
1655137200,0,2022-06-13 16:20:00,134.039993,134.270004,133.899993,134.013,829796.0
1655137500,0,2022-06-13 16:25:00,134.020004,134.270004,134.0,134.179992,597857.0
1655137800,0,2022-06-13 16:30:00,134.169998,134.740005,134.000106,134.660003,956672.0
1655138100,0,2022-06-13 16:35:00,134.639999,135.0569,134.589996,135.0,988237.0
1655138400,0,2022-06-13 16:40:00,134.990005,135.029998,134.339996,134.389999,812920.0
1655138700,0,2022-06-13 16:45:00,134.399993,134.509994,134.220001,134.289993,591907.0
1655139000,0,2022-06-13 16:50:00,134.289993,134.404998,133.949996,133.975006,598126.0
1655139300,0,2022-06-13 16:55:00,133.979995,134.059997,133.660003,133.725006,594015.0
1655139600,0,2022-06-13 17:00:00,133.729995,133.740005,133.470001,133.510192,604387.0
1655139900,0,2022-06-13 17:05:00,133.509994,133.639999,133.369995,133.630096,705585.0
1655140200,0,2022-06-13 17:10:00,133.639297,133.692703,133.449996,133.654998,547276.0
1655140500,0,2022-06-13 17:15:00,133.654998,133.75,133.5,133.630004,615718.0
1655140800,0,2022-06-13 17:20:00,133.620101,133.639999,133.339996,133.495101,592377.0
1655141100,0,2022-06-13 17:25:00,133.5,133.554992,133.139999,133.309997,715679.0
1655141400,0,2022-06-13 17:30:00,133.309997,133.470001,133.160003,133.199996,645586.0
1655141700,0,2022-06-13 17:35:00,133.190002,133.539993,133.164993,133.490097,568108.0
1655142000,0,2022-06-13 17:40:00,133.5,134.050003,133.460006,134.020004,964692.0
1655142300,0,2022-06-13 17:45:00,134.029998,134.240005,133.929992,134.220092,918280.0
1655142600,0,2022-06-13 17:50:00,134.239898,134.270004,133.949996,134.054992,761582.0
1655142900,0,2022-06-13 17:55:00,134.059997,134.317901,134.059997,134.232498,594494.0
1655143200,0,2022-06-13 18:00:00,134.229995,134.25,133.804992,133.820007,858709.0
1655143500,0,2022-06-13 18:05:00,133.830001,133.889999,133.520599,133.520599,654633.0
1655143800,0,2022-06-13 18:10:00,133.520004,133.600006,133.279998,133.309997,662336.0
1655144100,0,2022-06-13 18:15:00,133.300003,133.570007,133.259994,133.539901,703273.0
1655144400,0,2022-06-13 18:20:00,133.539993,133.740707,133.490005,133.529998,732305.0
1655144700,0,2022-06-13 18:25:00,133.529998,133.660003,133.36,133.378295,726593.0
1655145000,0,2022-06-13 18:30:00,133.380004,133.449996,132.880004,133.190002,1107745.0
1655145300,0,2022-06-13 18:35:00,133.190093,133.570007,133.121795,133.399993,873837.0
1655145600,0,2022-06-13 18:40:00,133.399993,133.630004,133.220001,133.375,786773.0
1655145900,0,2022-06-13 18:45:00,133.384994,133.5,133.050003,133.190002,843460.0
1655146200,0,2022-06-13 18:50:00,133.195007,133.229995,132.990005,133.085006,832897.0
1655146500,0,2022-06-13 18:55:00,133.080001,133.080001,132.710006,132.742706,888528.0
1655146800,0,2022-06-13 19:00:00,132.744995,132.970001,132.559997,132.779998,1251565.0
1655147100,0,2022-06-13 19:05:00,132.774993,132.949996,132.422805,132.440002,1552132.0
1655147400,0,2022-06-13 19:10:00,132.449996,132.479995,132.210006,132.375,1471245.0
1655147700,0,2022-06-13 19:15:00,132.375,133.320007,132.068298,132.642105,2843769.0
1655148000,0,2022-06-13 19:20:00,132.639999,132.919998,132.449996,132.470001,1636955.0
1655148300,0,2022-06-13 19:25:00,132.460006,132.595001,132.270004,132.304992,1138204.0
1655148600,0,2022-06-13 19:30:00,132.304992,132.449996,132.039993,132.195007,1595655.0
1655148900,0,2022-06-13 19:35:00,132.190002,132.570007,131.899993,132.065002,1975346.0
1655149200,0,2022-06-13 19:40:00,132.070007,132.25,131.979995,132.024993,1542932.0
1655149500,0,2022-06-13 19:45:00,132.029998,132.300003,131.865295,132.0,2031214.0
1655149800,0,2022-06-13 19:50:00,132.0,132.089996,131.440002,131.914993,3602640.0
1655150100,0,2022-06-13 19:55:00,131.919998,132.289993,131.779998,131.880004,5012604.0
1655213400,0,2022-06-14 13:30:00,133.130004,133.209899,132.369995,132.369995,4805386.0
1655213700,0,2022-06-14 13:35:00,132.369995,132.509994,132.0,132.050003,1667500.0
1655214000,0,2022-06-14 13:40:00,132.059997,132.11,131.539993,131.539993,1621299.0
1655214300,0,2022-06-14 13:45:00,131.539993,132.330001,131.529998,132.089996,1966829.0
1655214600,0,2022-06-14 13:50:00,132.099395,132.850006,131.699996,132.810104,1490499.0
1655214900,0,2022-06-14 13:55:00,132.820007,133.190002,132.570007,133.100097,1486115.0
1655215200,0,2022-06-14 14:00:00,133.11,133.25,132.630996,132.630996,2142696.0
1655215500,0,2022-06-14 14:05:00,132.630004,133.130004,132.330001,132.469192,1356553.0
1655215800,0,2022-06-14 14:10:00,132.469894,132.690002,131.990005,132.11,1142478.0
1655216100,0,2022-06-14 14:15:00,132.100006,132.429992,131.880004,132.179992,1148821.0
1655216400,0,2022-06-14 14:20:00,132.179992,132.322494,131.869995,132.179992,1139188.0
1655216700,0,2022-06-14 14:25:00,132.190002,132.389999,131.910003,131.929992,993605.0
1655217000,0,2022-06-14 14:30:00,131.940002,132.240005,131.699996,132.119995,1150924.0
1655217300,0,2022-06-14 14:35:00,132.125,132.300003,131.925003,132.100006,791135.0
1655217600,0,2022-06-14 14:40:00,132.089996,132.175003,131.479995,131.731399,1157550.0
1655217900,0,2022-06-14 14:45:00,131.740005,132.710006,131.630004,132.710006,1301200.0
1655218200,0,2022-06-14 14:50:00,132.716796,132.850006,132.460006,132.529998,926518.0
1655218500,0,2022-06-14 14:55:00,132.550003,132.720001,132.440002,132.580993,1360073.0
1655218800,0,2022-06-14 15:00:00,132.589797,132.764999,132.419998,132.529998,1176604.0
1655219100,0,2022-06-14 15:05:00,132.524993,132.529998,131.899993,131.979995,882979.0
1655219400,0,2022-06-14 15:10:00,131.979995,132.130004,131.919998,132.019104,832452.0
1655219700,0,2022-06-14 15:15:00,132.020004,132.190002,131.820007,132.162704,842793.0
1655220000,0,2022-06-14 15:20:00,132.169998,132.460006,131.919998,132.449096,708963.0
1655220300,0,2022-06-14 15:25:00,132.440002,132.529998,132.199996,132.279998,683590.0
1655220600,0,2022-06-14 15:30:00,132.279998,132.582992,132.009994,132.520004,751092.0
1655220900,0,2022-06-14 15:35:00,132.520004,132.740005,132.279998,132.460006,1063173.0
1655221200,0,2022-06-14 15:40:00,132.449996,132.800003,132.350006,132.779006,677267.0
1655221500,0,2022-06-14 15:45:00,132.775497,132.859497,132.475997,132.509994,632339.0
1655221800,0,2022-06-14 15:50:00,132.5,132.699996,132.354995,132.629898,653895.0
1655222100,0,2022-06-14 15:55:00,132.626907,132.949996,132.589996,132.809997,623759.0
1655222400,0,2022-06-14 16:00:00,132.809997,132.839996,132.25,132.300003,733490.0
1655222700,0,2022-06-14 16:05:00,132.279998,132.320007,132.139999,132.210006,493197.0
1655223000,0,2022-06-14 16:10:00,132.220001,132.408493,132.024993,132.039993,432431.0
1655223300,0,2022-06-14 16:15:00,132.054794,132.490005,131.910003,132.419998,724986.0
1655223600,0,2022-06-14 16:20:00,132.440002,132.554992,132.25,132.362396,557658.0
1655223900,0,2022-06-14 16:25:00,132.364807,132.380004,132.169998,132.309997,360600.0
1655224200,0,2022-06-14 16:30:00,132.315002,132.380004,132.080001,132.139892,555634.0
1655224500,0,2022-06-14 16:35:00,132.130004,132.240005,131.940002,132.090301,538073.0
1655224800,0,2022-06-14 16:40:00,132.089996,132.300003,131.979995,132.139999,409218.0
1655225100,0,2022-06-14 16:45:00,132.139999,132.36,132.100006,132.339996,428114.0
1655225400,0,2022-06-14 16:50:00,132.339996,132.440002,132.179992,132.369995,571653.0
1655225700,0,2022-06-14 16:55:00,132.380004,132.543197,132.350006,132.5,581314.0
1655226000,0,2022-06-14 17:00:00,132.5,132.659896,132.300094,132.5,471284.0
1655226300,0,2022-06-14 17:05:00,132.509902,132.985,132.429992,132.947799,672344.0
1655226600,0,2022-06-14 17:10:00,132.945007,133.050003,132.779998,132.929992,798970.0
1655226900,0,2022-06-14 17:15:00,132.929992,133.679992,132.910003,133.600006,1106612.0
1655227200,0,2022-06-14 17:20:00,133.604995,133.889999,133.5,133.660003,932722.0
1655227500,0,2022-06-14 17:25:00,133.654006,133.658401,133.259994,133.259994,609984.0
1655227800,0,2022-06-14 17:30:00,133.259994,133.369995,133.009994,133.029998,615418.0
1655228100,0,2022-06-14 17:35:00,133.014999,133.089996,132.705001,132.725006,1070213.0
1655228400,0,2022-06-14 17:40:00,132.720001,132.759994,132.350006,132.440002,679347.0
1655228700,0,2022-06-14 17:45:00,132.449996,132.580001,132.289993,132.389999,624680.0
1655229000,0,2022-06-14 17:50:00,132.389999,132.570007,132.380004,132.494995,604486.0
1655229300,0,2022-06-14 17:55:00,132.494995,132.600006,132.419998,132.480194,604469.0
1655229600,0,2022-06-14 18:00:00,132.490005,132.839996,132.455001,132.705993,928664.0
1655229900,0,2022-06-14 18:05:00,132.705001,133.039993,132.689895,132.959793,754727.0
1655230200,0,2022-06-14 18:10:00,132.960006,132.960006,132.550003,132.699996,563990.0
1655230500,0,2022-06-14 18:15:00,132.698303,132.864196,132.675003,132.852401,413081.0
1655230800,0,2022-06-14 18:20:00,132.86,133.085006,132.759994,132.86,570909.0
1655231100,0,2022-06-14 18:25:00,132.850006,133.059997,132.75,132.956497,541702.0
1655231400,0,2022-06-14 18:30:00,132.955001,133.020004,132.639999,132.979995,546105.0
1655231700,0,2022-06-14 18:35:00,132.960006,133.139999,132.863998,132.979995,642263.0
1655232000,0,2022-06-14 18:40:00,132.970001,133.009994,132.649993,132.742706,673098.0
1655232300,0,2022-06-14 18:45:00,132.735,132.850006,132.410003,132.499893,597833.0
1655232600,0,2022-06-14 18:50:00,132.499099,132.699996,132.285003,132.505004,708537.0
1655232900,0,2022-06-14 18:55:00,132.490005,132.539993,132.369995,132.399993,554285.0
1655233200,0,2022-06-14 19:00:00,132.395004,132.485,132.280303,132.375,771032.0
1655233500,0,2022-06-14 19:05:00,132.376007,132.410003,132.031997,132.039993,678766.0
1655233800,0,2022-06-14 19:10:00,132.039993,132.179992,131.831405,131.884994,826723.0
1655234100,0,2022-06-14 19:15:00,131.889999,131.970001,131.710006,131.824996,784400.0
1655234400,0,2022-06-14 19:20:00,131.830001,132.089996,131.820007,131.964996,969709.0
1655234700,0,2022-06-14 19:25:00,131.964996,132.460006,131.960006,132.388702,907376.0
1655235000,0,2022-06-14 19:30:00,132.380004,132.779907,132.339996,132.595703,1100067.0
1655235300,0,2022-06-14 19:35:00,132.595001,133.419906,132.580001,133.175003,1399411.0
1655235600,0,2022-06-14 19:40:00,133.169998,133.490005,132.899993,132.964996,1153098.0
1655235900,0,2022-06-14 19:45:00,132.949996,133.479995,132.899993,133.339996,1183523.0
1655236200,0,2022-06-14 19:50:00,133.330001,133.490005,132.669998,132.869995,1986235.0
1655236500,0,2022-06-14 19:55:00,132.86,132.910003,132.520004,132.86,3472023.0
1655299800,0,2022-06-15 13:30:00,134.089996,134.519393,133.669998,133.979995,4397963.0
1655300100,0,2022-06-15 13:35:00,133.979995,134.240005,133.710006,133.932006,1393508.0
1655300400,0,2022-06-15 13:40:00,133.940002,134.579895,133.910095,134.399902,1542405.0
1655300700,0,2022-06-15 13:45:00,134.380004,134.690002,134.279998,134.470001,1276122.0
1655301000,0,2022-06-15 13:50:00,134.490005,134.669998,133.960006,133.990005,1123134.0
1655301300,0,2022-06-15 13:55:00,133.985,134.36,133.914398,134.199996,865090.0
1655301600,0,2022-06-15 14:00:00,134.220001,134.440002,133.970001,134.134994,1233666.0
1655301900,0,2022-06-15 14:05:00,134.130004,134.589996,134.020004,134.36,1361758.0
1655302200,0,2022-06-15 14:10:00,134.36,134.610794,134.169998,134.320007,1084459.0
1655302500,0,2022-06-15 14:15:00,134.335006,134.580001,134.100006,134.249893,814088.0
1655302800,0,2022-06-15 14:20:00,134.230102,134.445007,134.050094,134.339996,752620.0
1655303100,0,2022-06-15 14:25:00,134.320007,134.389999,134.039993,134.156494,762687.0
1655303400,0,2022-06-15 14:30:00,134.199996,134.25,133.75,133.869995,1153727.0
1655303700,0,2022-06-15 14:35:00,133.875,133.960006,133.710006,133.800094,680138.0
1655304000,0,2022-06-15 14:40:00,133.779998,133.925003,133.628402,133.7901,801767.0
1655304300,0,2022-06-15 14:45:00,133.800003,133.816101,133.559997,133.770004,767686.0
1655304600,0,2022-06-15 14:50:00,133.770004,133.839996,133.380004,133.459594,911433.0
1655304900,0,2022-06-15 14:55:00,133.460006,133.918594,133.429992,133.820007,701544.0
1655305200,0,2022-06-15 15:00:00,133.809997,134.080001,133.794998,134.032501,714889.0
1655305500,0,2022-06-15 15:05:00,134.029998,134.089996,133.820007,133.835006,564156.0
1655305800,0,2022-06-15 15:10:00,133.824996,133.919998,133.61,133.75,606718.0
1655306100,0,2022-06-15 15:15:00,133.755004,134.039993,133.699996,133.962295,583708.0
1655306400,0,2022-06-15 15:20:00,133.970001,134.139999,133.750106,134.050003,566460.0
1655306700,0,2022-06-15 15:25:00,134.039993,134.139999,133.854995,134.070007,530834.0
1655307000,0,2022-06-15 15:30:00,134.080001,134.229995,133.949996,134.029998,586176.0
1655307300,0,2022-06-15 15:35:00,134.029998,134.339996,134.0,134.236892,609153.0
1655307600,0,2022-06-15 15:40:00,134.235,134.330001,134.141098,134.259994,417756.0
1655307900,0,2022-06-15 15:45:00,134.255004,134.399993,134.179992,134.210006,512384.0
1655308200,0,2022-06-15 15:50:00,134.199996,134.36,134.11,134.36,517120.0
1655308500,0,2022-06-15 15:55:00,134.36,134.485,134.309997,134.419998,528068.0
1655308800,0,2022-06-15 16:00:00,134.425003,134.690002,134.369995,134.61,579629.0
1655309100,0,2022-06-15 16:05:00,134.61,134.649993,134.380004,134.425003,480977.0
1655309400,0,2022-06-15 16:10:00,134.429092,134.585006,134.402999,134.585006,359937.0
1655309700,0,2022-06-15 16:15:00,134.589904,134.830001,134.539901,134.735,787837.0
1655310000,0,2022-06-15 16:20:00,134.740005,134.880004,134.710006,134.8385,446611.0
1655310300,0,2022-06-15 16:25:00,134.830001,134.86,134.61,134.660003,535357.0
1655310600,0,2022-06-15 16:30:00,134.649993,134.699996,134.440002,134.460006,496340.0
1655310900,0,2022-06-15 16:35:00,134.470001,134.5,134.259994,134.259994,554263.0
1655311200,0,2022-06-15 16:40:00,134.277206,134.330001,134.039993,134.140106,537882.0
1655311500,0,2022-06-15 16:45:00,134.145004,134.149993,134.009994,134.089996,485333.0
1655311800,0,2022-06-15 16:50:00,134.089996,134.095001,133.75,133.809997,632924.0
1655312100,0,2022-06-15 16:55:00,133.809997,133.809997,133.520004,133.615005,674984.0
1655312400,0,2022-06-15 17:00:00,133.619995,133.740005,133.490005,133.680099,606164.0
1655312700,0,2022-06-15 17:05:00,133.679992,133.759994,133.539993,133.619003,496947.0
1655313000,0,2022-06-15 17:10:00,133.625,133.910003,133.559997,133.880004,510663.0
1655313300,0,2022-06-15 17:15:00,133.880004,133.949996,133.770004,133.929901,580492.0
1655313600,0,2022-06-15 17:20:00,133.919998,134.039993,133.880004,133.977996,381057.0
1655313900,0,2022-06-15 17:25:00,133.970001,134.319702,133.940002,134.210006,620796.0
1655314200,0,2022-06-15 17:30:00,134.219406,134.229995,134.059997,134.11,392891.0
1655314500,0,2022-06-15 17:35:00,134.100006,134.179992,133.960006,134.159301,432818.0
1655314800,0,2022-06-15 17:40:00,134.160003,134.169998,134.0,134.080001,353318.0
1655315100,0,2022-06-15 17:45:00,134.070007,134.149993,133.938598,133.949996,390560.0
1655315400,0,2022-06-15 17:50:00,133.949996,134.148696,133.675003,134.11,709330.0
1655315700,0,2022-06-15 17:55:00,134.109497,134.529907,134.050003,134.389892,885042.0
1655316000,0,2022-06-15 18:00:00,134.36,135.279998,132.720001,133.112792,3015011.0
1655316300,0,2022-06-15 18:05:00,133.119995,133.509994,132.25,133.220001,1794134.0
1655316600,0,2022-06-15 18:10:00,133.220001,133.479995,132.619995,133.119995,1168435.0
1655316900,0,2022-06-15 18:15:00,133.130004,134.0,132.899993,133.740005,1272332.0
1655317200,0,2022-06-15 18:20:00,133.759994,134.11,132.979995,133.205001,1197232.0
1655317500,0,2022-06-15 18:25:00,133.229995,133.539993,133.050003,133.11,785680.0
1655317800,0,2022-06-15 18:30:00,133.11,133.389999,132.160003,132.699905,1608234.0
1655318100,0,2022-06-15 18:35:00,132.800003,135.169998,132.5,134.289993,2297744.0
1655318400,0,2022-06-15 18:40:00,134.279998,136.320007,134.070007,136.119995,2407398.0
1655318700,0,2022-06-15 18:45:00,136.160003,136.490005,135.440002,135.520004,1972041.0
1655319000,0,2022-06-15 18:50:00,135.490005,135.869995,134.589996,135.089996,1560376.0
1655319300,0,2022-06-15 18:55:00,135.059997,135.36,134.460098,134.865005,1215508.0
1655319600,0,2022-06-15 19:00:00,134.880004,135.699996,134.710006,135.199996,1236243.0
1655319900,0,2022-06-15 19:05:00,135.209899,135.539993,134.869995,135.460006,1064806.0
1655320200,0,2022-06-15 19:10:00,135.479995,135.699996,134.660003,135.050003,1232582.0
1655320500,0,2022-06-15 19:15:00,135.059906,135.389999,134.669998,135.380004,1140833.0
1655320800,0,2022-06-15 19:20:00,135.389999,136.339996,135.36,136.285003,1420166.0
1655321100,0,2022-06-15 19:25:00,136.300003,136.679992,136.009994,136.589096,1354498.0
1655321400,0,2022-06-15 19:30:00,136.589996,137.205001,136.220001,137.130004,1701515.0
1655321700,0,2022-06-15 19:35:00,137.149993,137.339996,136.289993,136.329895,1462152.0
1655322000,0,2022-06-15 19:40:00,136.339996,136.339996,135.630004,135.720001,1370610.0
1655322300,0,2022-06-15 19:45:00,135.720001,135.929992,135.5,135.899993,1188497.0
1655322600,0,2022-06-15 19:50:00,135.892395,135.901,134.86,135.089996,2193510.0
1655322900,0,2022-06-15 19:55:00,135.082504,135.505004,135.082504,135.449996,3413790.0
1655386200,0,2022-06-16 13:30:00,132.080001,132.389999,131.11,131.190002,7011156.0
1655386500,0,2022-06-16 13:35:00,131.190002,131.550003,130.61,130.854995,2563056.0
1655386800,0,2022-06-16 13:40:00,130.854995,131.020004,130.5,130.931793,1950844.0
1655387100,0,2022-06-16 13:45:00,130.940002,131.779907,130.809997,131.490005,1874774.0
1655387400,0,2022-06-16 13:50:00,131.509994,131.61,130.899993,131.120803,1397214.0
1655387700,0,2022-06-16 13:55:00,131.130004,131.550003,131.050003,131.210006,1203408.0
1655388000,0,2022-06-16 14:00:00,131.210006,131.289993,130.852493,130.919998,1365646.0
1655388300,0,2022-06-16 14:05:00,130.929306,131.11,130.699996,131.103607,1144021.0
1655388600,0,2022-06-16 14:10:00,131.11,131.289993,130.820007,130.994995,1051338.0
1655388900,0,2022-06-16 14:15:00,130.990005,131.440002,130.880004,130.998992,1210747.0
1655389200,0,2022-06-16 14:20:00,130.990005,131.259994,130.830001,131.139999,1195975.0
1655389500,0,2022-06-16 14:25:00,131.130004,131.350006,130.919998,131.160003,1202069.0
1655389800,0,2022-06-16 14:30:00,131.160003,131.369995,130.932907,131.179992,990966.0
1655390100,0,2022-06-16 14:35:00,131.169998,131.259994,130.649993,130.695007,1332265.0
1655390400,0,2022-06-16 14:40:00,130.695007,130.739303,130.259994,130.300003,1421473.0
1655390700,0,2022-06-16 14:45:00,130.300003,130.389999,130.020004,130.039993,1334194.0
1655391000,0,2022-06-16 14:50:00,130.050003,130.350006,129.889999,130.264999,2175474.0
1655391300,0,2022-06-16 14:55:00,130.259994,130.350006,130.110107,130.128097,851277.0
1655391600,0,2022-06-16 15:00:00,130.128494,130.5699,130.089996,130.449996,883321.0
1655391900,0,2022-06-16 15:05:00,130.427001,130.679992,130.270004,130.654998,861673.0
1655392200,0,2022-06-16 15:10:00,130.679992,131.020004,130.544998,131.020004,3208346.0
1655392500,0,2022-06-16 15:15:00,131.010101,131.029998,130.75,130.820007,814490.0
1655392800,0,2022-06-16 15:20:00,130.829803,130.990005,130.529998,130.86,810693.0
1655393100,0,2022-06-16 15:25:00,130.869995,131.160003,130.830001,130.910003,893460.0
1655393400,0,2022-06-16 15:30:00,130.899993,130.969894,130.535003,130.559997,847508.0
1655393700,0,2022-06-16 15:35:00,130.550003,130.789993,130.470001,130.751403,682330.0
1655394000,0,2022-06-16 15:40:00,130.759994,130.779998,130.25,130.4384,739205.0
1655394300,0,2022-06-16 15:45:00,130.439895,130.550003,130.339996,130.520004,562250.0
1655394600,0,2022-06-16 15:50:00,130.523101,130.630004,130.324996,130.399993,715853.0
1655394900,0,2022-06-16 15:55:00,130.399993,130.910003,130.36,130.889999,616045.0
1655395200,0,2022-06-16 16:00:00,130.889999,130.979995,130.619995,130.714996,644596.0
1655395500,0,2022-06-16 16:05:00,130.710006,130.719894,130.220001,130.25,766367.0
1655395800,0,2022-06-16 16:10:00,130.25,130.539993,130.195007,130.210098,602060.0
1655396100,0,2022-06-16 16:15:00,130.199996,130.5,130.199996,130.335006,619333.0
1655396400,0,2022-06-16 16:20:00,130.335006,130.550003,130.244995,130.531997,803649.0
1655396700,0,2022-06-16 16:25:00,130.539993,131.080001,130.470001,131.009994,1105108.0
1655397000,0,2022-06-16 16:30:00,131.009994,131.080001,130.699996,130.960006,756949.0
1655397300,0,2022-06-16 16:35:00,130.949996,130.949996,130.669998,130.839996,652423.0
1655397600,0,2022-06-16 16:40:00,130.850006,131.164993,130.710006,131.059997,772446.0
1655397900,0,2022-06-16 16:45:00,131.065002,131.186004,130.853805,130.970001,770768.0
1655398200,0,2022-06-16 16:50:00,130.964996,131.130004,130.738006,130.910003,598326.0
1655398500,0,2022-06-16 16:55:00,130.910003,131.039993,130.770004,131.039993,528965.0
1655398800,0,2022-06-16 17:00:00,131.029998,131.350006,130.910003,130.970001,894419.0
1655399100,0,2022-06-16 17:05:00,130.960006,131.389999,130.744995,131.210006,904497.0
1655399400,0,2022-06-16 17:10:00,131.220001,131.460098,131.020004,131.205001,697391.0
1655399700,0,2022-06-16 17:15:00,131.210006,131.369995,131.100006,131.11,506281.0
1655400000,0,2022-06-16 17:20:00,131.119995,131.160003,130.779998,130.845001,613817.0
1655400300,0,2022-06-16 17:25:00,130.845001,131.529998,130.774993,131.25,971326.0
1655400600,0,2022-06-16 17:30:00,131.175994,131.494995,131.009994,131.309997,784276.0
1655400900,0,2022-06-16 17:35:00,131.315002,131.36,131.050003,131.279006,630966.0
1655401200,0,2022-06-16 17:40:00,131.260101,131.350006,130.800003,130.839996,663550.0
1655401500,0,2022-06-16 17:45:00,130.830001,130.839996,130.509994,130.615905,907711.0
1655401800,0,2022-06-16 17:50:00,130.61,130.660003,130.380004,130.479995,746144.0
1655402100,0,2022-06-16 17:55:00,130.479995,130.5,130.009994,130.020004,909302.0
1655402400,0,2022-06-16 18:00:00,130.009994,130.199996,129.919998,129.970001,1310984.0
1655402700,0,2022-06-16 18:05:00,129.970001,130.050003,129.679992,129.735,1101623.0
1655403000,0,2022-06-16 18:10:00,129.740005,129.960006,129.699996,129.910003,860957.0
1655403300,0,2022-06-16 18:15:00,129.919998,130.070007,129.820007,130.020004,728030.0
1655403600,0,2022-06-16 18:20:00,130.009994,130.059997,129.735,129.779998,759190.0
1655403900,0,2022-06-16 18:25:00,129.779998,129.86,129.699996,129.735,639086.0
1655404200,0,2022-06-16 18:30:00,129.729995,129.963897,129.660095,129.804992,960090.0
1655404500,0,2022-06-16 18:35:00,129.800094,130.001296,129.714996,129.889999,2701130.0
1655404800,0,2022-06-16 18:40:00,129.880004,130.205001,129.839996,129.963699,871870.0
1655405100,0,2022-06-16 18:45:00,129.970001,130.050003,129.509994,129.550003,936831.0
1655405400,0,2022-06-16 18:50:00,129.589996,129.679992,129.300003,129.380004,1330979.0
1655405700,0,2022-06-16 18:55:00,129.369995,129.550003,129.289993,129.550003,811280.0
1655406000,0,2022-06-16 19:00:00,129.539993,130.130004,129.470001,129.880004,1324450.0
1655406300,0,2022-06-16 19:05:00,129.86,130.089996,129.590805,130.065002,1273130.0
1655406600,0,2022-06-16 19:10:00,130.059997,130.220001,129.589996,129.759994,1138125.0
1655406900,0,2022-06-16 19:15:00,129.75,129.899993,129.559997,129.869995,1006627.0
1655407200,0,2022-06-16 19:20:00,129.865005,130.100006,129.824996,129.975006,934521.0
1655407500,0,2022-06-16 19:25:00,129.979995,130.300003,129.920806,130.115005,1373674.0
1655407800,0,2022-06-16 19:30:00,130.115005,130.279998,129.5,129.539993,1319180.0
1655408100,0,2022-06-16 19:35:00,129.529998,129.834304,129.520004,129.740005,1918023.0
1655408400,0,2022-06-16 19:40:00,129.740005,130.149902,129.460006,129.470001,1500442.0
1655408700,0,2022-06-16 19:45:00,129.470001,129.660003,129.070007,129.199005,2634765.0
1655409000,0,2022-06-16 19:50:00,129.194702,129.770004,129.039993,129.475006,2718296.0
1655409300,0,2022-06-16 19:55:00,129.479995,130.119995,129.309997,130.100006,4534550.0
1655472600,0,2022-06-17 13:30:00,130.065002,131.679992,130.009994,131.399993,19207281.0
1655472900,0,2022-06-17 13:35:00,131.389999,131.929992,131.070007,131.189605,1946099.0
1655473200,0,2022-06-17 13:40:00,131.190002,132.100006,131.190002,131.839996,1995229.0
1655473500,0,2022-06-17 13:45:00,131.850006,132.289993,131.619995,132.270004,1565937.0
1655473800,0,2022-06-17 13:50:00,132.270004,132.660003,132.169998,132.332107,1503673.0
1655474100,0,2022-06-17 13:55:00,132.339996,132.5,131.960006,132.050003,1225263.0
1655474400,0,2022-06-17 14:00:00,132.059997,132.419906,131.729995,132.179992,1376070.0
1655474700,0,2022-06-17 14:05:00,132.199996,132.289993,131.580001,131.660003,1217573.0
1655475000,0,2022-06-17 14:10:00,131.649993,132.130004,131.625,131.940002,912706.0
1655475300,0,2022-06-17 14:15:00,131.940002,132.009994,131.410003,131.550003,1026998.0
1655475600,0,2022-06-17 14:20:00,131.550003,131.580001,130.880004,131.050094,1330369.0
1655475900,0,2022-06-17 14:25:00,131.059997,131.270004,130.820007,131.039993,1013834.0
1655476200,0,2022-06-17 14:30:00,131.050003,131.160003,130.580001,130.585006,1021058.0
1655476500,0,2022-06-17 14:35:00,130.580001,130.690002,130.149993,130.524993,1513306.0
1655476800,0,2022-06-17 14:40:00,130.529998,130.630004,130.270004,130.589996,904086.0
1655477100,0,2022-06-17 14:45:00,130.580001,130.600006,129.809997,130.184997,1242547.0
1655477400,0,2022-06-17 14:50:00,130.179992,130.389999,130.059997,130.262298,815781.0
1655477700,0,2022-06-17 14:55:00,130.259994,130.679992,130.25,130.596801,1033130.0
1655478000,0,2022-06-17 15:00:00,130.600006,131.139999,130.205001,130.979995,1327157.0
1655478300,0,2022-06-17 15:05:00,130.979995,131.759994,130.929992,131.759994,1162784.0
1655478600,0,2022-06-17 15:10:00,131.751602,131.759994,131.369995,131.410095,879893.0
1655478900,0,2022-06-17 15:15:00,131.414993,132.300003,131.399993,132.149902,1278072.0
1655479200,0,2022-06-17 15:20:00,132.149993,132.248992,131.820007,131.920104,859042.0
1655479500,0,2022-06-17 15:25:00,131.919998,132.539703,131.820007,132.509994,1306449.0
1655479800,0,2022-06-17 15:30:00,132.514694,132.830001,132.410003,132.410095,1291182.0
1655480100,0,2022-06-17 15:35:00,132.410003,132.498901,132.149993,132.36,943953.0
1655480400,0,2022-06-17 15:40:00,132.365005,132.630004,131.809997,131.823898,873160.0
1655480700,0,2022-06-17 15:45:00,131.820007,131.880004,131.61,131.75,853193.0
1655481000,0,2022-06-17 15:50:00,131.75,131.869995,131.205001,131.304992,1049528.0
1655481300,0,2022-06-17 15:55:00,131.309997,131.600006,131.199996,131.346496,888817.0
1655481600,0,2022-06-17 16:00:00,131.350006,131.379699,131.080001,131.335006,660821.0
1655481900,0,2022-06-17 16:05:00,131.330001,131.679992,131.199996,131.528701,735398.0
1655482200,0,2022-06-17 16:10:00,131.529998,131.949996,131.429992,131.830001,737138.0
1655482500,0,2022-06-17 16:15:00,131.970001,132.100006,131.710006,131.776504,1035961.0
1655482800,0,2022-06-17 16:20:00,131.774993,131.970001,131.669998,131.865005,693004.0
1655483100,0,2022-06-17 16:25:00,131.868698,132.080001,131.690002,131.839996,711502.0
1655483400,0,2022-06-17 16:30:00,131.850006,132.0,131.690002,131.865005,669985.0
1655483700,0,2022-06-17 16:35:00,131.86,132.147705,131.660003,132.130004,692506.0
1655484000,0,2022-06-17 16:40:00,132.134994,132.149993,131.770004,132.149993,772989.0
1655484300,0,2022-06-17 16:45:00,132.139999,132.320007,131.910003,132.225906,859185.0
1655484600,0,2022-06-17 16:50:00,132.149993,132.169998,131.740005,131.800003,702547.0
1655484900,0,2022-06-17 16:55:00,131.809997,132.11,131.740005,131.970001,582585.0
1655485200,0,2022-06-17 17:00:00,131.979995,132.36,131.86,132.324996,671425.0
1655485500,0,2022-06-17 17:05:00,132.320007,132.86,132.25,132.779998,1161304.0
1655485800,0,2022-06-17 17:10:00,132.790206,133.078994,132.589996,132.86,1073243.0
1655486100,0,2022-06-17 17:15:00,132.857604,132.880004,132.61,132.690002,612064.0
1655486400,0,2022-06-17 17:20:00,132.690002,132.809997,132.460006,132.789596,592554.0
1655486700,0,2022-06-17 17:25:00,132.779998,132.814102,132.345001,132.449096,579913.0
1655487000,0,2022-06-17 17:30:00,132.449996,132.509994,132.169998,132.419998,656082.0
1655487300,0,2022-06-17 17:35:00,132.410003,132.495803,132.059997,132.181304,631371.0
1655487600,0,2022-06-17 17:40:00,132.169998,132.300003,132.054992,132.119995,643306.0
1655487900,0,2022-06-17 17:45:00,132.11,132.156204,131.649993,131.994995,922089.0
1655488200,0,2022-06-17 17:50:00,131.990005,132.169998,131.914993,131.960693,526216.0
1655488500,0,2022-06-17 17:55:00,131.960006,132.25,131.910003,132.073699,679232.0
1655488800,0,2022-06-17 18:00:00,132.080001,132.279998,131.990005,132.050003,640699.0
1655489100,0,2022-06-17 18:05:00,132.039993,132.169998,131.850006,132.160003,672452.0
1655489400,0,2022-06-17 18:10:00,132.164993,132.289993,131.979995,132.268707,547019.0
1655489700,0,2022-06-17 18:15:00,132.259994,132.479995,132.139999,132.345001,624087.0
1655490000,0,2022-06-17 18:20:00,132.345001,132.539993,132.320007,132.449996,637002.0
1655490300,0,2022-06-17 18:25:00,132.449996,132.505599,132.160003,132.214996,583316.0
1655490600,0,2022-06-17 18:30:00,132.210006,132.214996,131.809997,132.095001,883025.0
1655490900,0,2022-06-17 18:35:00,132.100006,132.220001,131.960006,132.218902,679112.0
1655491200,0,2022-06-17 18:40:00,132.220001,132.440002,131.994995,132.039993,769998.0
1655491500,0,2022-06-17 18:45:00,132.039993,132.130004,131.869995,131.919998,724541.0
1655491800,0,2022-06-17 18:50:00,131.914993,132.020004,131.770004,131.86,700712.0
1655492100,0,2022-06-17 18:55:00,131.869995,132.039993,131.690002,131.830001,686212.0
1655492400,0,2022-06-17 19:00:00,131.889999,132.220001,131.75,131.815002,955917.0
1655492700,0,2022-06-17 19:05:00,131.820007,131.979995,131.679992,131.699996,887125.0
1655493000,0,2022-06-17 19:10:00,131.710006,131.740005,131.0428,131.179901,1231046.0
1655493300,0,2022-06-17 19:15:00,131.169998,131.5,131.074996,131.36,1170294.0
1655493600,0,2022-06-17 19:20:00,131.366104,131.880004,131.350006,131.800003,1276352.0
1655493900,0,2022-06-17 19:25:00,131.793197,132.121002,131.759994,131.9776,1073143.0
1655494200,0,2022-06-17 19:30:00,131.970001,132.11,131.690002,132.0,1222390.0
1655494500,0,2022-06-17 19:35:00,132.0,132.139999,131.899993,132.085006,1059660.0
1655494800,0,2022-06-17 19:40:00,132.0885,132.089996,131.930297,132.035003,1423525.0
1655495100,0,2022-06-17 19:45:00,132.029998,132.11,131.740005,132.084197,1487500.0
1655495400,0,2022-06-17 19:50:00,132.070007,132.070007,131.449996,131.690002,2729370.0
1655495700,0,2022-06-17 19:55:00,131.690002,132.050003,131.399993,131.440002,4122677.0
1655818200,0,2022-06-21 13:30:00,133.75,135.139892,133.449996,135.054992,7382600.0
1655818500,0,2022-06-21 13:35:00,135.050003,136.080001,135.039993,135.979995,3489955.0
1655818800,0,2022-06-21 13:40:00,135.979995,136.279998,135.75,135.889999,2270914.0
1655819100,0,2022-06-21 13:45:00,135.895004,135.979995,135.509994,135.810501,1755427.0
1655819400,0,2022-06-21 13:50:00,135.820007,136.139999,135.619995,135.990005,1472897.0
1655819700,0,2022-06-21 13:55:00,135.970001,136.460006,135.559997,136.339996,1983098.0
1655820000,0,2022-06-21 14:00:00,136.350006,136.520004,136.070098,136.505004,1916485.0
1655820300,0,2022-06-21 14:05:00,136.509994,136.520004,135.869995,136.0,1155137.0
1655820600,0,2022-06-21 14:10:00,136.0,136.5,135.789993,136.277801,1210432.0
1655820900,0,2022-06-21 14:15:00,136.289993,136.649993,136.139999,136.339996,1059750.0
1655821200,0,2022-06-21 14:20:00,136.350006,136.800003,136.259994,136.580001,1158772.0
1655821500,0,2022-06-21 14:25:00,136.570907,136.664993,136.229995,136.345306,870115.0
1655821800,0,2022-06-21 14:30:00,136.345001,136.75,136.279998,136.529998,865006.0
1655822100,0,2022-06-21 14:35:00,136.529998,136.600006,136.350006,136.535003,609588.0
1655822400,0,2022-06-21 14:40:00,136.539993,136.759994,136.479995,136.489593,865628.0
1655822700,0,2022-06-21 14:45:00,136.490005,136.779998,136.429992,136.649993,821769.0
1655823000,0,2022-06-21 14:50:00,136.649993,136.899993,136.550094,136.604995,923205.0
1655823300,0,2022-06-21 14:55:00,136.601104,136.889999,136.589996,136.809402,703151.0
1655823600,0,2022-06-21 15:00:00,136.809997,136.990005,136.660003,136.979995,824197.0
1655823900,0,2022-06-21 15:05:00,136.986801,137.059997,136.820602,136.969894,1022588.0
1655824200,0,2022-06-21 15:10:00,136.970001,136.990005,136.639999,136.740005,672246.0
1655824500,0,2022-06-21 15:15:00,136.733993,136.86,136.670104,136.770004,566716.0
1655824800,0,2022-06-21 15:20:00,136.779998,136.86,136.570007,136.675003,598746.0
1655825100,0,2022-06-21 15:25:00,136.682907,136.759994,136.539993,136.573394,499451.0
1655825400,0,2022-06-21 15:30:00,136.580001,136.710006,136.460006,136.664993,568220.0
1655825700,0,2022-06-21 15:35:00,136.669998,136.720001,136.399993,136.449996,646278.0
1655826000,0,2022-06-21 15:40:00,136.457992,136.580001,136.350006,136.445007,756962.0
1655826300,0,2022-06-21 15:45:00,136.440002,136.449996,136.240005,136.380004,593648.0
1655826600,0,2022-06-21 15:50:00,136.384994,136.429992,136.089996,136.149993,640934.0
1655826900,0,2022-06-21 15:55:00,136.145004,136.220001,135.990005,135.990005,575294.0
1655827200,0,2022-06-21 16:00:00,135.994995,136.220001,135.860107,135.930694,996716.0
1655827500,0,2022-06-21 16:05:00,135.925003,135.953399,135.699996,135.774993,576117.0
1655827800,0,2022-06-21 16:10:00,135.779998,136.0,135.699996,135.981201,648687.0
1655828100,0,2022-06-21 16:15:00,135.972595,136.179992,135.895004,136.164993,587109.0
1655828400,0,2022-06-21 16:20:00,136.164993,136.25,136.050003,136.179992,590241.0
1655828700,0,2022-06-21 16:25:00,136.179992,136.229995,135.990005,136.005004,525542.0
1655829000,0,2022-06-21 16:30:00,136.009994,136.085006,135.862503,136.015899,572430.0
1655829300,0,2022-06-21 16:35:00,136.009994,136.119995,135.929992,136.039993,499101.0
1655829600,0,2022-06-21 16:40:00,136.035003,136.089996,135.710006,135.934997,610608.0
1655829900,0,2022-06-21 16:45:00,135.929992,135.979995,135.770004,135.880004,357664.0
1655830200,0,2022-06-21 16:50:00,135.889999,136.016998,135.820007,135.992401,340059.0
1655830500,0,2022-06-21 16:55:00,136.0,136.11,135.940002,136.070007,423571.0
1655830800,0,2022-06-21 17:00:00,136.074996,136.0979,135.929992,135.979995,302180.0
1655831100,0,2022-06-21 17:05:00,135.955001,135.960006,135.740005,135.860305,449499.0
1655831400,0,2022-06-21 17:10:00,135.865005,136.179992,135.815002,136.139999,520392.0
1655831700,0,2022-06-21 17:15:00,136.139999,136.149993,136.0,136.059997,349586.0
1655832000,0,2022-06-21 17:20:00,136.054992,136.085006,135.869995,135.985,324662.0
1655832300,0,2022-06-21 17:25:00,135.985,136.100006,135.880004,135.889999,334227.0
1655832600,0,2022-06-21 17:30:00,135.889999,136.116897,135.889999,136.054992,345147.0
1655832900,0,2022-06-21 17:35:00,136.054992,136.080001,135.830001,135.8441,323620.0
1655833200,0,2022-06-21 17:40:00,135.850006,135.869995,135.639999,135.750106,486796.0
1655833500,0,2022-06-21 17:45:00,135.827301,135.880004,135.710006,135.880004,525598.0
1655833800,0,2022-06-21 17:50:00,135.889999,135.899993,135.741592,135.779998,319930.0
1655834100,0,2022-06-21 17:55:00,135.779907,135.850006,135.720092,135.820007,308530.0
1655834400,0,2022-06-21 18:00:00,135.830001,135.830001,135.61,135.666793,418625.0
1655834700,0,2022-06-21 18:05:00,135.664993,135.809997,135.634994,135.717498,404773.0
1655835000,0,2022-06-21 18:10:00,135.720001,135.789993,135.535003,135.550003,388246.0
1655835300,0,2022-06-21 18:15:00,135.554992,135.850006,135.539993,135.720001,587188.0
1655835600,0,2022-06-21 18:20:00,135.725006,135.880004,135.654998,135.710006,452380.0
1655835900,0,2022-06-21 18:25:00,135.710006,135.895706,135.679992,135.880004,519093.0
1655836200,0,2022-06-21 18:30:00,135.889999,135.940002,135.669998,135.870101,746438.0
1655836500,0,2022-06-21 18:35:00,135.869995,135.960006,135.470001,135.531402,612161.0
1655836800,0,2022-06-21 18:40:00,135.535003,135.820007,135.470001,135.720001,644669.0
1655837100,0,2022-06-21 18:45:00,135.710006,135.789993,135.61,135.675003,414725.0
1655837400,0,2022-06-21 18:50:00,135.675003,136.089996,135.664993,136.074996,607115.0
1655837700,0,2022-06-21 18:55:00,136.074996,136.229995,136.070007,136.195007,576562.0
1655838000,0,2022-06-21 19:00:00,136.199996,136.410003,136.124404,136.169998,908363.0
1655838300,0,2022-06-21 19:05:00,136.160003,136.220001,136.080001,136.104995,640102.0
1655838600,0,2022-06-21 19:10:00,136.104995,136.220001,136.059997,136.175003,570191.0
1655838900,0,2022-06-21 19:15:00,136.175003,136.225006,136.039993,136.070098,717664.0
1655839200,0,2022-06-21 19:20:00,136.080001,136.229995,135.889999,136.100006,785491.0
1655839500,0,2022-06-21 19:25:00,136.095001,136.130004,135.880004,136.089996,627960.0
1655839800,0,2022-06-21 19:30:00,136.089996,136.179992,136.020004,136.100006,671016.0
1655840100,0,2022-06-21 19:35:00,136.104995,136.119995,135.899993,136.014999,595692.0
1655840400,0,2022-06-21 19:40:00,136.014999,136.139999,135.86,136.087493,988433.0
1655840700,0,2022-06-21 19:45:00,136.100006,136.109893,135.899993,135.949905,954082.0
1655841000,0,2022-06-21 19:50:00,135.945007,136.25,135.945007,136.11,1623104.0
1655841300,0,2022-06-21 19:55:00,136.11,136.11,135.585006,135.86,2635191.0
1655904600,0,2022-06-22 13:30:00,134.789993,135.020004,134.100006,134.604995,4324321.0
1655904900,0,2022-06-22 13:35:00,134.580001,134.619995,133.910003,134.176803,1695207.0
1655905200,0,2022-06-22 13:40:00,134.184997,134.589996,133.910003,134.565002,1309269.0
1655905500,0,2022-06-22 13:45:00,134.558807,135.0,134.558807,134.820007,1926892.0
1655905800,0,2022-06-22 13:50:00,134.820007,135.729995,134.470001,135.729995,1437226.0
1655906100,0,2022-06-22 13:55:00,135.730102,135.929992,135.61,135.669998,1267556.0
1655906400,0,2022-06-22 14:00:00,135.679992,135.880004,135.25,135.552307,1058292.0
1655906700,0,2022-06-22 14:05:00,135.559997,135.885406,135.339996,135.885406,854622.0
1655907000,0,2022-06-22 14:10:00,135.886199,136.500106,135.729995,136.470001,1250898.0
1655907300,0,2022-06-22 14:15:00,136.479995,136.770004,136.229995,136.706298,1304953.0
1655907600,0,2022-06-22 14:20:00,136.710006,137.320007,136.649993,137.309997,1470666.0
1655907900,0,2022-06-22 14:25:00,137.309997,137.509994,137.154998,137.270004,1187463.0
1655908200,0,2022-06-22 14:30:00,137.278305,137.755004,137.225906,137.414993,1309217.0
1655908500,0,2022-06-22 14:35:00,137.414993,137.710006,137.25,137.589202,898584.0
1655908800,0,2022-06-22 14:40:00,137.589004,137.61,137.009994,137.119995,980817.0
1655909100,0,2022-06-22 14:45:00,137.11,137.149993,136.691696,136.86,948398.0
1655909400,0,2022-06-22 14:50:00,136.86,137.009994,136.710006,136.809997,913146.0
1655909700,0,2022-06-22 14:55:00,136.820007,137.020004,136.730102,136.807495,856432.0
1655910000,0,2022-06-22 15:00:00,136.820007,136.919998,136.25,136.404998,1006793.0
1655910300,0,2022-06-22 15:05:00,136.399993,136.580001,136.210006,136.570007,722717.0
1655910600,0,2022-06-22 15:10:00,136.570007,136.570007,136.270004,136.276596,675234.0
1655910900,0,2022-06-22 15:15:00,136.270004,136.740005,136.259994,136.660003,847655.0
1655911200,0,2022-06-22 15:20:00,136.648101,136.710006,136.380004,136.608703,729142.0
1655911500,0,2022-06-22 15:25:00,136.595001,136.705001,136.440002,136.477203,591354.0
1655911800,0,2022-06-22 15:30:00,136.475006,136.984298,136.470001,136.729995,780330.0
1655912100,0,2022-06-22 15:35:00,136.720001,136.830001,136.649993,136.779998,437499.0
1655912400,0,2022-06-22 15:40:00,136.770004,136.800003,136.070007,136.111694,797782.0
1655912700,0,2022-06-22 15:45:00,136.104293,136.190002,135.910003,136.039993,856129.0
1655913000,0,2022-06-22 15:50:00,136.059997,136.100006,135.654998,135.689895,790015.0
1655913300,0,2022-06-22 15:55:00,135.699996,135.839996,135.300003,135.479995,702233.0
1655913600,0,2022-06-22 16:00:00,135.470001,135.990005,135.240005,135.380004,1060021.0
1655913900,0,2022-06-22 16:05:00,135.369995,135.445999,135.139999,135.229995,484430.0
1655914200,0,2022-06-22 16:10:00,135.240005,135.509994,135.179992,135.440002,481104.0
1655914500,0,2022-06-22 16:15:00,135.440002,135.770004,135.380004,135.710098,486697.0
1655914800,0,2022-06-22 16:20:00,135.699996,135.899993,135.630004,135.639999,518549.0
1655915100,0,2022-06-22 16:25:00,135.630004,135.820007,135.589996,135.630004,396876.0
1655915400,0,2022-06-22 16:30:00,135.630004,136.039993,135.619995,135.960006,488861.0
1655915700,0,2022-06-22 16:35:00,135.946304,136.040405,135.630004,135.649993,1507388.0
1655916000,0,2022-06-22 16:40:00,135.651702,135.86,135.651702,135.830093,368507.0
1655916300,0,2022-06-22 16:45:00,135.839996,135.919998,135.595001,135.660003,368901.0
1655916600,0,2022-06-22 16:50:00,135.679992,135.770004,135.520004,135.729995,344063.0
1655916900,0,2022-06-22 16:55:00,135.740005,136.100006,135.660003,136.029998,444173.0
1655917200,0,2022-06-22 17:00:00,136.039993,136.100006,135.659301,135.787002,519919.0
1655917500,0,2022-06-22 17:05:00,135.770004,135.949996,135.764999,135.869995,339787.0
1655917800,0,2022-06-22 17:10:00,135.86,136.069,135.86,136.024993,445038.0
1655918100,0,2022-06-22 17:15:00,136.024993,136.326293,135.960006,136.279998,492536.0
1655918400,0,2022-06-22 17:20:00,136.279998,136.410003,136.220001,136.350006,437337.0
1655918700,0,2022-06-22 17:25:00,136.339996,136.456893,136.229995,136.369995,456517.0
1655919000,0,2022-06-22 17:30:00,136.369995,136.395004,136.199996,136.210006,394618.0
1655919300,0,2022-06-22 17:35:00,136.179992,136.368499,136.139999,136.309997,419011.0
1655919600,0,2022-06-22 17:40:00,136.310592,136.36,136.179992,136.36,325512.0
1655919900,0,2022-06-22 17:45:00,136.365005,136.389999,136.25,136.339996,858126.0
1655920200,0,2022-06-22 17:50:00,136.330001,136.377502,136.059997,136.119995,540679.0
1655920500,0,2022-06-22 17:55:00,136.11,136.229995,135.910003,136.060104,994357.0
1655920800,0,2022-06-22 18:00:00,136.070007,136.294998,136.029998,136.179992,426415.0
1655921100,0,2022-06-22 18:05:00,136.190002,136.740005,136.160003,136.710006,805572.0
1655921400,0,2022-06-22 18:10:00,136.710006,136.75,136.600006,136.75,415898.0
1655921700,0,2022-06-22 18:15:00,136.75,136.919998,136.670104,136.919998,604983.0
1655922000,0,2022-06-22 18:20:00,136.929992,136.970001,136.509994,136.714996,675538.0
1655922300,0,2022-06-22 18:25:00,136.710006,136.75,136.455001,136.490005,373382.0
1655922600,0,2022-06-22 18:30:00,136.5,136.604995,136.464996,136.604995,336692.0
1655922900,0,2022-06-22 18:35:00,136.604995,136.680603,136.379699,136.410003,529778.0
1655923200,0,2022-06-22 18:40:00,136.399993,136.539993,136.268402,136.440002,1087547.0
1655923500,0,2022-06-22 18:45:00,136.429992,136.570007,136.220001,136.220001,441287.0
1655923800,0,2022-06-22 18:50:00,136.210006,136.380004,136.169998,136.339996,374807.0
1655924100,0,2022-06-22 18:55:00,136.349899,136.539993,136.339996,136.455001,459711.0
1655924400,0,2022-06-22 19:00:00,136.460006,136.630004,136.229995,136.552398,584967.0
1655924700,0,2022-06-22 19:05:00,136.559997,136.639999,136.229995,136.280899,491726.0
1655925000,0,2022-06-22 19:10:00,136.275207,136.410003,136.059997,136.380004,518920.0
1655925300,0,2022-06-22 19:15:00,136.375,136.449996,136.110107,136.149993,450288.0
1655925600,0,2022-06-22 19:20:00,136.140396,136.330001,136.104995,136.270004,424551.0
1655925900,0,2022-06-22 19:25:00,136.270004,136.290802,135.720001,135.876403,884426.0
1655926200,0,2022-06-22 19:30:00,135.880004,135.949996,135.580001,135.589996,664281.0
1655926500,0,2022-06-22 19:35:00,135.600006,135.639999,135.369995,135.490005,761912.0
1655926800,0,2022-06-22 19:40:00,135.479995,135.479995,135.190002,135.324996,828371.0
1655927100,0,2022-06-22 19:45:00,135.330001,135.330001,135.029998,135.210006,800966.0
1655927400,0,2022-06-22 19:50:00,135.199996,135.820007,134.979995,135.771301,1462732.0
1655927700,0,2022-06-22 19:55:00,135.770004,135.919998,135.220001,135.309997,2413842.0
1655991000,0,2022-06-23 13:30:00,136.820007,137.449996,136.283599,136.580001,4024266.0
1655991300,0,2022-06-23 13:35:00,136.600006,136.809997,135.910003,136.009994,1599900.0
1655991600,0,2022-06-23 13:40:00,136.009994,136.699996,135.964996,136.128997,1724890.0
1655991900,0,2022-06-23 13:45:00,136.139999,136.419998,135.649993,136.160003,1713846.0
1655992200,0,2022-06-23 13:50:00,136.157806,136.259994,135.630004,135.949996,1607369.0
1655992500,0,2022-06-23 13:55:00,135.940002,136.789993,135.820007,136.619995,1398058.0
1655992800,0,2022-06-23 14:00:00,136.61,137.179992,136.570007,137.009994,1226338.0
1655993100,0,2022-06-23 14:05:00,137.009994,137.300003,136.720001,136.861892,1155180.0
1655993400,0,2022-06-23 14:10:00,136.880004,137.059997,136.419998,136.690002,1210810.0
1655993700,0,2022-06-23 14:15:00,136.699707,137.061004,136.529998,136.945007,799497.0
1655994000,0,2022-06-23 14:20:00,136.940002,137.300003,136.890106,136.970001,949450.0
1655994300,0,2022-06-23 14:25:00,136.979995,137.067596,136.566802,136.649993,872881.0
1655994600,0,2022-06-23 14:30:00,136.660003,137.070007,136.600006,136.748901,1009887.0
1655994900,0,2022-06-23 14:35:00,136.720001,137.100006,136.5,137.085006,845520.0
1655995200,0,2022-06-23 14:40:00,137.096694,137.689895,137.083801,137.524002,1630795.0
1655995500,0,2022-06-23 14:45:00,137.539993,137.740005,137.384994,137.470001,846988.0
1655995800,0,2022-06-23 14:50:00,137.460006,137.679,137.264999,137.475006,882921.0
1655996100,0,2022-06-23 14:55:00,137.470001,137.770004,137.419998,137.679992,793866.0
1655996400,0,2022-06-23 15:00:00,137.669998,137.740005,137.470001,137.61,803966.0
1655996700,0,2022-06-23 15:05:00,137.61,137.669998,137.410003,137.661804,597141.0
1655997000,0,2022-06-23 15:10:00,137.668899,138.240005,137.570007,138.119995,1323398.0
1655997300,0,2022-06-23 15:15:00,138.115005,138.199996,137.990005,138.160003,697993.0
1655997600,0,2022-06-23 15:20:00,138.160003,138.259994,137.699996,137.810806,932036.0
1655997900,0,2022-06-23 15:25:00,137.804992,138.089996,137.759994,137.800003,695842.0
1655998200,0,2022-06-23 15:30:00,137.809402,137.970001,137.330001,137.369995,777310.0
1655998500,0,2022-06-23 15:35:00,137.380004,137.380004,136.929901,136.979995,786717.0
1655998800,0,2022-06-23 15:40:00,136.979995,137.289993,136.920104,137.264999,712340.0
1655999100,0,2022-06-23 15:45:00,137.259994,137.479995,137.149993,137.449905,549209.0
1655999400,0,2022-06-23 15:50:00,137.440002,137.514999,137.300003,137.330001,474248.0
1655999700,0,2022-06-23 15:55:00,137.309997,137.369995,137.039993,137.090103,522675.0
1656000000,0,2022-06-23 16:00:00,137.095001,137.145004,136.449996,136.490005,719852.0
1656000300,0,2022-06-23 16:05:00,136.490005,136.839996,136.429992,136.739898,710159.0
1656000600,0,2022-06-23 16:10:00,136.729995,136.929992,136.600006,136.804992,497831.0
1656000900,0,2022-06-23 16:15:00,136.800003,137.014999,136.679992,136.929901,815619.0
1656001200,0,2022-06-23 16:20:00,136.929992,137.100006,136.720001,136.876998,533671.0
1656001500,0,2022-06-23 16:25:00,136.86,136.960006,136.699996,136.789993,431081.0
1656001800,0,2022-06-23 16:30:00,136.779998,136.909896,136.515502,136.539993,411641.0
1656002100,0,2022-06-23 16:35:00,136.544998,136.669998,136.229995,136.36,477556.0
1656002400,0,2022-06-23 16:40:00,136.354995,136.580001,136.279998,136.285003,545452.0
1656002700,0,2022-06-23 16:45:00,136.279998,136.479995,136.119995,136.316192,523518.0
1656003000,0,2022-06-23 16:50:00,136.309997,136.589996,136.179992,136.490005,454911.0
1656003300,0,2022-06-23 16:55:00,136.490005,136.570007,136.339996,136.414993,463566.0
1656003600,0,2022-06-23 17:00:00,136.410003,136.414993,136.039993,136.190002,492283.0
1656003900,0,2022-06-23 17:05:00,136.190002,136.639999,136.160003,136.479904,603378.0
1656004200,0,2022-06-23 17:10:00,136.479995,136.639999,136.36,136.449996,417224.0
1656004500,0,2022-06-23 17:15:00,136.455596,136.600006,136.382705,136.475006,397042.0
1656004800,0,2022-06-23 17:20:00,136.475006,136.699996,136.25,136.449996,532824.0
1656005100,0,2022-06-23 17:25:00,136.425796,136.61,136.330001,136.429992,469327.0
1656005400,0,2022-06-23 17:30:00,136.429992,136.729202,136.419998,136.710006,409172.0
1656005700,0,2022-06-23 17:35:00,136.703094,136.798797,136.36,136.524993,517367.0
1656006000,0,2022-06-23 17:40:00,136.539993,136.570007,136.270004,136.410003,341204.0
1656006300,0,2022-06-23 17:45:00,136.419998,136.619995,136.359893,136.600006,384148.0
1656006600,0,2022-06-23 17:50:00,136.600006,136.899993,136.570007,136.869995,593566.0
1656006900,0,2022-06-23 17:55:00,136.869995,137.029998,136.86,137.004104,581401.0
1656007200,0,2022-06-23 18:00:00,137.005004,137.169998,136.910003,137.0,696351.0
1656007500,0,2022-06-23 18:05:00,137.0,137.179992,136.994995,137.130004,444068.0
1656007800,0,2022-06-23 18:10:00,137.125,137.190002,136.970001,137.014999,409217.0
1656008100,0,2022-06-23 18:15:00,137.020004,137.139999,136.910095,137.070007,517673.0
1656008400,0,2022-06-23 18:20:00,137.065307,137.25,136.889999,137.160003,532466.0
1656008700,0,2022-06-23 18:25:00,137.160003,137.389999,137.080001,137.299896,524547.0
1656009000,0,2022-06-23 18:30:00,137.289993,137.615005,137.259994,137.560104,602250.0
1656009300,0,2022-06-23 18:35:00,137.554992,137.725006,137.453002,137.660095,577715.0
1656009600,0,2022-06-23 18:40:00,137.679992,137.699996,137.524993,137.565002,429854.0
1656009900,0,2022-06-23 18:45:00,137.559997,137.589996,137.36,137.449996,473368.0
1656010200,0,2022-06-23 18:50:00,137.455001,137.61,137.445007,137.570007,331636.0
1656010500,0,2022-06-23 18:55:00,137.559997,137.690002,137.460006,137.630004,405569.0
1656010800,0,2022-06-23 19:00:00,137.630004,137.720001,137.36,137.684997,578702.0
1656011100,0,2022-06-23 19:05:00,137.682296,137.899993,137.645004,137.771392,707501.0
1656011400,0,2022-06-23 19:10:00,137.779998,137.880004,137.640106,137.854598,476196.0
1656011700,0,2022-06-23 19:15:00,137.840103,137.880004,137.520095,137.699996,575251.0
1656012000,0,2022-06-23 19:20:00,137.695007,137.857498,137.619995,137.690002,583567.0
1656012300,0,2022-06-23 19:25:00,137.714996,138.044998,137.714996,137.899993,774191.0
1656012600,0,2022-06-23 19:30:00,137.904998,138.36,137.899993,138.335006,994981.0
1656012900,0,2022-06-23 19:35:00,138.331604,138.380004,138.009994,138.080001,2017026.0
1656013200,0,2022-06-23 19:40:00,138.080001,138.470001,138.029998,138.149993,982362.0
1656013500,0,2022-06-23 19:45:00,138.149993,138.559997,138.139999,138.399505,1169945.0
1656013800,0,2022-06-23 19:50:00,138.389999,138.589996,138.029998,138.089996,1633390.0
1656014100,0,2022-06-23 19:55:00,138.100006,138.5,138.024993,138.25,2097778.0
1656077400,0,2022-06-24 13:30:00,139.899993,140.690002,139.809997,140.660003,5053477.0
1656077700,0,2022-06-24 13:35:00,140.645004,141.070007,139.919998,140.410003,2950163.0
1656078000,0,2022-06-24 13:40:00,140.410003,141.020004,140.279998,140.879501,1723981.0
1656078300,0,2022-06-24 13:45:00,140.869995,140.940002,140.419998,140.690093,1188391.0
1656078600,0,2022-06-24 13:50:00,140.699996,140.710006,140.380004,140.481002,907469.0
1656078900,0,2022-06-24 13:55:00,140.479995,140.490005,139.940002,139.999893,1101929.0
1656079200,0,2022-06-24 14:00:00,139.989196,141.449996,139.989196,141.039901,2434822.0
1656079500,0,2022-06-24 14:05:00,141.024993,141.479995,140.910003,141.369995,1095294.0
1656079800,0,2022-06-24 14:10:00,141.369995,141.429992,140.839996,140.990005,1025029.0
1656080100,0,2022-06-24 14:15:00,140.998992,141.190002,140.784698,140.895004,758557.0
1656080400,0,2022-06-24 14:20:00,140.899993,141.210006,140.869995,140.970001,837080.0
1656080700,0,2022-06-24 14:25:00,140.970001,141.059997,140.669998,140.884597,701529.0
1656081000,0,2022-06-24 14:30:00,140.889999,141.0,140.460693,140.667999,984495.0
1656081300,0,2022-06-24 14:35:00,140.669998,140.789993,140.279998,140.599899,870001.0
1656081600,0,2022-06-24 14:40:00,140.600906,140.600906,140.25,140.289993,772569.0
1656081900,0,2022-06-24 14:45:00,140.300003,140.570007,140.220001,140.419998,936793.0
1656082200,0,2022-06-24 14:50:00,140.419998,140.514999,140.259994,140.351593,524223.0
1656082500,0,2022-06-24 14:55:00,140.356002,140.509506,140.289993,140.315002,654962.0
1656082800,0,2022-06-24 15:00:00,140.300003,140.5,140.220001,140.464996,539504.0
1656083100,0,2022-06-24 15:05:00,140.460006,140.5,140.300003,140.330001,482962.0
1656083400,0,2022-06-24 15:10:00,140.335006,140.356796,140.141006,140.141006,622777.0
1656083700,0,2022-06-24 15:15:00,140.149002,140.149002,139.770004,139.784606,1332037.0
1656084000,0,2022-06-24 15:20:00,139.780899,140.087005,139.770004,140.020004,965293.0
1656084300,0,2022-06-24 15:25:00,140.020004,140.289993,139.979995,140.270004,1249655.0
1656084600,0,2022-06-24 15:30:00,140.279998,140.300003,140.070007,140.080001,442473.0
1656084900,0,2022-06-24 15:35:00,140.070007,140.270004,139.940002,140.033004,579156.0
1656085200,0,2022-06-24 15:40:00,140.039993,140.139999,139.960006,139.979003,436249.0
1656085500,0,2022-06-24 15:45:00,139.975006,139.985,139.841705,139.960006,493902.0
1656085800,0,2022-06-24 15:50:00,139.955001,140.289993,139.910003,140.229995,553369.0
1656086100,0,2022-06-24 15:55:00,140.229995,140.259994,140.080001,140.240005,390984.0
1656086400,0,2022-06-24 16:00:00,140.241806,140.399993,140.183593,140.320007,486672.0
1656086700,0,2022-06-24 16:05:00,140.309997,140.350006,140.179992,140.199996,324020.0
1656087000,0,2022-06-24 16:10:00,140.190002,140.259994,140.119995,140.1557,330207.0
1656087300,0,2022-06-24 16:15:00,140.1557,140.309997,140.139999,140.270004,445860.0
1656087600,0,2022-06-24 16:20:00,140.270004,140.289993,140.014999,140.095001,387470.0
1656087900,0,2022-06-24 16:25:00,140.094497,140.25,140.009994,140.105697,424501.0
1656088200,0,2022-06-24 16:30:00,140.119995,140.169906,139.86,139.889999,437176.0
1656088500,0,2022-06-24 16:35:00,139.889999,140.005004,139.830001,139.960006,484210.0
1656088800,0,2022-06-24 16:40:00,139.970001,140.100006,139.922607,140.054992,376988.0
1656089100,0,2022-06-24 16:45:00,140.054992,140.054992,139.910003,140.018997,330715.0
1656089400,0,2022-06-24 16:50:00,140.020004,140.139999,140.020004,140.115005,308624.0
1656089700,0,2022-06-24 16:55:00,140.115005,140.169998,140.050003,140.119995,298641.0
1656090000,0,2022-06-24 17:00:00,140.130004,140.270004,140.059997,140.130004,476494.0
1656090300,0,2022-06-24 17:05:00,140.130004,140.158599,140.039993,140.044998,301709.0
1656090600,0,2022-06-24 17:10:00,140.039993,140.129898,140.009994,140.085006,292324.0
1656090900,0,2022-06-24 17:15:00,140.085006,140.089996,139.899993,139.925003,428554.0
1656091200,0,2022-06-24 17:20:00,139.929992,140.046493,139.889999,140.0,379296.0
1656091500,0,2022-06-24 17:25:00,140.0,140.089004,139.949996,140.009994,318217.0
1656091800,0,2022-06-24 17:30:00,140.0,140.059997,139.899993,140.020004,474954.0
1656092100,0,2022-06-24 17:35:00,140.014999,140.029998,139.890106,139.990005,394775.0
1656092400,0,2022-06-24 17:40:00,139.985,140.139999,139.921005,140.045501,416332.0
1656092700,0,2022-06-24 17:45:00,140.045501,140.059997,139.919998,139.960006,345006.0
1656093000,0,2022-06-24 17:50:00,139.970001,140.035003,139.820007,139.859802,423717.0
1656093300,0,2022-06-24 17:55:00,139.851699,139.990005,139.809997,139.919998,463781.0
1656093600,0,2022-06-24 18:00:00,139.914993,140.035003,139.850006,139.880004,417837.0
1656093900,0,2022-06-24 18:05:00,139.880004,140.0,139.86,139.944503,368385.0
1656094200,0,2022-06-24 18:10:00,139.949996,140.11,139.940002,140.070007,444730.0
1656094500,0,2022-06-24 18:15:00,140.065002,140.134994,139.985,140.065704,348454.0
1656094800,0,2022-06-24 18:20:00,140.065795,140.149993,139.990005,140.080001,291127.0
1656095100,0,2022-06-24 18:25:00,140.085006,140.259994,140.085006,140.160507,532811.0
1656095400,0,2022-06-24 18:30:00,140.160003,140.330001,140.149993,140.304992,547367.0
1656095700,0,2022-06-24 18:35:00,140.300003,140.380004,140.119995,140.169998,499072.0
1656096000,0,2022-06-24 18:40:00,140.175003,140.244995,140.115005,140.210006,323282.0
1656096300,0,2022-06-24 18:45:00,140.214996,140.470001,140.200393,140.460205,494947.0
1656096600,0,2022-06-24 18:50:00,140.464996,140.479995,140.354598,140.434997,403397.0
1656096900,0,2022-06-24 18:55:00,140.429992,140.479995,140.350006,140.444305,331614.0
1656097200,0,2022-06-24 19:00:00,140.445007,140.470001,140.285003,140.324996,476586.0
1656097500,0,2022-06-24 19:05:00,140.323394,140.369995,140.210006,140.2276,428200.0
1656097800,0,2022-06-24 19:10:00,140.229995,140.259994,140.039993,140.192703,589267.0
1656098100,0,2022-06-24 19:15:00,140.199996,140.425003,140.190002,140.335006,639352.0
1656098400,0,2022-06-24 19:20:00,140.335006,140.485,140.330001,140.384994,609289.0
1656098700,0,2022-06-24 19:25:00,140.384994,140.399993,140.259994,140.315002,561891.0
1656099000,0,2022-06-24 19:30:00,140.320007,140.350006,140.179992,140.200103,538536.0
1656099300,0,2022-06-24 19:35:00,140.205001,140.417205,140.179992,140.414398,748775.0
1656099600,0,2022-06-24 19:40:00,140.419998,140.600006,140.410003,140.580001,1055102.0
1656099900,0,2022-06-24 19:45:00,140.580001,140.690002,140.419998,140.475006,1064943.0
1656100200,0,2022-06-24 19:50:00,140.470001,141.210006,140.464996,141.149993,2937907.0
1656100500,0,2022-06-24 19:55:00,141.145004,141.910003,141.089996,141.779998,5394879.0
1656336600,0,2022-06-27 13:30:00,143.339996,143.380004,142.130004,142.139999,4827304.0
1656336900,0,2022-06-27 13:35:00,142.149993,142.580001,141.710006,142.429992,1965946.0
1656337200,0,2022-06-27 13:40:00,142.369995,142.460006,141.710006,141.761596,1458687.0
1656337500,0,2022-06-27 13:45:00,141.763504,141.829895,141.289993,141.445007,1378109.0
1656337800,0,2022-06-27 13:50:00,141.445007,142.11,141.419998,141.850006,2834055.0
1656338100,0,2022-06-27 13:55:00,141.86,142.179992,141.759994,141.889999,1007419.0
1656338400,0,2022-06-27 14:00:00,141.910003,142.600006,141.869995,142.529998,1187213.0
1656338700,0,2022-06-27 14:05:00,142.520004,142.633697,142.089996,142.222,1028215.0
1656339000,0,2022-06-27 14:10:00,142.220504,142.419998,141.910003,142.089996,959577.0
1656339300,0,2022-06-27 14:15:00,142.089996,142.330001,141.690002,141.939895,1040919.0
1656339600,0,2022-06-27 14:20:00,141.929992,142.330001,141.86,142.009994,855724.0
1656339900,0,2022-06-27 14:25:00,142.005004,142.339996,141.839996,141.960006,1266325.0
1656340200,0,2022-06-27 14:30:00,141.960006,142.429992,141.888,142.389999,680469.0
1656340500,0,2022-06-27 14:35:00,142.399993,142.550003,142.059997,142.119995,622864.0
1656340800,0,2022-06-27 14:40:00,142.119995,142.419998,141.949996,142.345794,586858.0
1656341100,0,2022-06-27 14:45:00,142.339996,142.529998,142.139999,142.514999,655102.0
1656341400,0,2022-06-27 14:50:00,142.520004,142.789993,142.490005,142.760299,864443.0
1656341700,0,2022-06-27 14:55:00,142.770004,142.949996,142.729995,142.839996,802081.0
1656342000,0,2022-06-27 15:00:00,142.837493,142.928497,142.5699,142.639999,716302.0
1656342300,0,2022-06-27 15:05:00,142.649993,142.669998,142.300003,142.320007,671292.0
1656342600,0,2022-06-27 15:10:00,142.300003,142.490097,142.225006,142.36,525980.0
1656342900,0,2022-06-27 15:15:00,142.361999,142.649993,142.240005,142.510101,491687.0
1656343200,0,2022-06-27 15:20:00,142.5,142.820007,142.470001,142.779998,484046.0
1656343500,0,2022-06-27 15:25:00,142.789993,142.960006,142.740005,142.875,510072.0
1656343800,0,2022-06-27 15:30:00,142.879898,142.899398,142.570007,142.619995,456136.0
1656344100,0,2022-06-27 15:35:00,142.61,142.740005,142.449996,142.638107,449355.0
1656344400,0,2022-06-27 15:40:00,142.658996,142.899993,142.600006,142.850006,466269.0
1656344700,0,2022-06-27 15:45:00,142.854995,143.039993,142.760101,142.865005,524101.0
1656345000,0,2022-06-27 15:50:00,142.86,142.919998,142.760101,142.824996,375864.0
1656345300,0,2022-06-27 15:55:00,142.817199,143.089996,142.710006,143.035003,542616.0
1656345600,0,2022-06-27 16:00:00,143.047393,143.070007,142.630004,142.75,699609.0
1656345900,0,2022-06-27 16:05:00,142.770004,142.850006,142.679992,142.820007,457432.0
1656346200,0,2022-06-27 16:10:00,142.820007,142.899993,142.690002,142.740005,397639.0
1656346500,0,2022-06-27 16:15:00,142.75,142.820007,142.590103,142.772796,499933.0
1656346800,0,2022-06-27 16:20:00,142.770004,142.850006,142.520004,142.550003,475216.0
1656347100,0,2022-06-27 16:25:00,142.539993,142.61,142.309997,142.339996,529501.0
1656347400,0,2022-06-27 16:30:00,142.330001,142.365905,142.070007,142.155395,545718.0
1656347700,0,2022-06-27 16:35:00,142.149993,142.300003,142.089996,142.255004,418798.0
1656348000,0,2022-06-27 16:40:00,142.25,142.5,142.205001,142.5,550642.0
1656348300,0,2022-06-27 16:45:00,142.509994,142.585494,142.354995,142.524993,434488.0
1656348600,0,2022-06-27 16:50:00,142.520004,142.596801,142.440002,142.559997,360727.0
1656348900,0,2022-06-27 16:55:00,142.559997,142.604995,142.350006,142.549896,417275.0
1656349200,0,2022-06-27 17:00:00,142.550003,142.580001,142.210006,142.304992,535922.0
1656349500,0,2022-06-27 17:05:00,142.309906,142.309906,142.050003,142.255004,438623.0
1656349800,0,2022-06-27 17:10:00,142.25,142.479995,142.25,142.386795,336620.0
1656350100,0,2022-06-27 17:15:00,142.389892,142.460006,142.25,142.410003,413862.0
1656350400,0,2022-06-27 17:20:00,142.419998,142.440002,142.240005,142.354995,302177.0
1656350700,0,2022-06-27 17:25:00,142.380004,142.380004,142.125,142.160003,298908.0
1656351000,0,2022-06-27 17:30:00,142.160003,142.190002,141.960006,142.026,420532.0
1656351300,0,2022-06-27 17:35:00,142.009994,142.11,141.930297,142.039993,336363.0
1656351600,0,2022-06-27 17:40:00,142.035003,142.080001,141.800003,141.850006,443739.0
1656351900,0,2022-06-27 17:45:00,141.848999,141.880004,141.565002,141.699996,605790.0
1656352200,0,2022-06-27 17:50:00,141.699996,141.86,141.660003,141.770996,412435.0
1656352500,0,2022-06-27 17:55:00,141.764999,141.809997,141.664993,141.675399,324046.0
1656352800,0,2022-06-27 18:00:00,141.679992,141.799896,141.5,141.789901,590697.0
1656353100,0,2022-06-27 18:05:00,141.789993,141.8199,141.539993,141.669998,439934.0
1656353400,0,2022-06-27 18:10:00,141.664993,141.839996,141.550003,141.710006,399280.0
1656353700,0,2022-06-27 18:15:00,141.729995,141.919998,141.699996,141.889999,457339.0
1656354000,0,2022-06-27 18:20:00,141.884994,141.904998,141.710006,141.789993,430372.0
1656354300,0,2022-06-27 18:25:00,141.785003,141.809997,141.590103,141.690002,370088.0
1656354600,0,2022-06-27 18:30:00,141.669998,141.910003,141.61,141.895004,433568.0
1656354900,0,2022-06-27 18:35:00,141.899993,142.054992,141.839996,141.998001,534905.0
1656355200,0,2022-06-27 18:40:00,141.994995,142.0,141.740005,141.794601,385287.0
1656355500,0,2022-06-27 18:45:00,141.794998,141.940002,141.673004,141.881805,318720.0
1656355800,0,2022-06-27 18:50:00,141.889999,141.889999,141.639999,141.705001,360609.0
1656356100,0,2022-06-27 18:55:00,141.684997,141.799896,141.590103,141.61,422516.0
1656356400,0,2022-06-27 19:00:00,141.619995,141.710006,141.229995,141.300003,714692.0
1656356700,0,2022-06-27 19:05:00,141.300003,141.520004,141.089996,141.440002,721225.0
1656357000,0,2022-06-27 19:10:00,141.443695,141.830001,141.430099,141.779998,773597.0
1656357300,0,2022-06-27 19:15:00,141.780807,141.850006,141.670104,141.729995,590379.0
1656357600,0,2022-06-27 19:20:00,141.735,141.789993,141.580001,141.690002,490128.0
1656357900,0,2022-06-27 19:25:00,141.684997,141.830001,141.580001,141.6846,558533.0
1656358200,0,2022-06-27 19:30:00,141.690002,141.690002,141.399993,141.440002,578034.0
1656358500,0,2022-06-27 19:35:00,141.447402,141.449996,141.175003,141.289993,719390.0
1656358800,0,2022-06-27 19:40:00,141.294998,141.639999,141.244201,141.604507,791009.0
1656359100,0,2022-06-27 19:45:00,141.600006,141.770004,141.320007,141.5,830436.0
1656359400,0,2022-06-27 19:50:00,141.490005,141.490005,140.964996,141.174499,1618597.0
1656359700,0,2022-06-27 19:55:00,141.179992,141.720001,141.160003,141.710006,2218601.0
1656423000,0,2022-06-28 13:30:00,142.130004,143.380004,141.889999,143.36,3180920.0
1656423300,0,2022-06-28 13:35:00,143.368194,143.421997,142.899993,143.239898,1495479.0
1656423600,0,2022-06-28 13:40:00,143.229995,143.36,142.759994,142.919998,1167083.0
1656423900,0,2022-06-28 13:45:00,142.914993,143.149993,142.620101,143.130004,1126518.0
1656424200,0,2022-06-28 13:50:00,143.139999,143.149993,142.690002,142.779998,778142.0
1656424500,0,2022-06-28 13:55:00,142.764999,142.835006,142.130004,142.399993,1021713.0
1656424800,0,2022-06-28 14:00:00,142.399993,142.550003,141.639999,141.809997,1245296.0
1656425100,0,2022-06-28 14:05:00,141.809997,141.869995,141.449996,141.710006,979532.0
1656425400,0,2022-06-28 14:10:00,141.699996,141.854995,141.630004,141.770004,654722.0
1656425700,0,2022-06-28 14:15:00,141.755905,141.779998,141.330001,141.350006,841340.0
1656426000,0,2022-06-28 14:20:00,141.350006,141.5,141.179992,141.429992,920802.0
1656426300,0,2022-06-28 14:25:00,141.419998,141.619903,141.279998,141.410003,551235.0
1656426600,0,2022-06-28 14:30:00,141.414993,141.414993,140.763702,140.809997,1278071.0
1656426900,0,2022-06-28 14:35:00,140.810104,140.990005,140.669998,140.940002,742861.0
1656427200,0,2022-06-28 14:40:00,140.945007,141.059997,140.630004,141.019699,662316.0
1656427500,0,2022-06-28 14:45:00,141.013107,141.020004,140.570007,140.839996,1007808.0
1656427800,0,2022-06-28 14:50:00,140.830001,140.899993,140.369995,140.520004,791690.0
1656428100,0,2022-06-28 14:55:00,140.505004,140.809997,140.490005,140.794998,558143.0
1656428400,0,2022-06-28 15:00:00,140.789993,140.970001,140.600006,140.809997,598583.0
1656428700,0,2022-06-28 15:05:00,140.800003,140.970001,140.770004,140.889999,365451.0
1656429000,0,2022-06-28 15:10:00,140.898605,141.0,140.75,140.931198,503919.0
1656429300,0,2022-06-28 15:15:00,140.929992,140.979995,140.619995,140.669998,557600.0
1656429600,0,2022-06-28 15:20:00,140.660003,140.720001,140.259994,140.300003,594941.0
1656429900,0,2022-06-28 15:25:00,140.304992,140.36,139.75,139.756103,981363.0
1656430200,0,2022-06-28 15:30:00,139.759994,139.964996,139.740005,139.850006,662622.0
1656430500,0,2022-06-28 15:35:00,139.839996,139.919998,139.550003,139.565002,775650.0
1656430800,0,2022-06-28 15:40:00,139.570007,139.667404,139.192092,139.25,736542.0
1656431100,0,2022-06-28 15:45:00,139.255004,139.358901,139.100097,139.279998,701874.0
1656431400,0,2022-06-28 15:50:00,139.270004,139.309997,138.949996,138.990005,836455.0
1656431700,0,2022-06-28 15:55:00,138.979995,139.210006,138.835006,139.050903,707353.0
1656432000,0,2022-06-28 16:00:00,139.059997,139.119995,138.809997,138.916,748342.0
1656432300,0,2022-06-28 16:05:00,138.910003,139.070007,138.880004,138.979995,629059.0
1656432600,0,2022-06-28 16:10:00,138.964996,139.210006,138.914993,138.970001,631562.0
1656432900,0,2022-06-28 16:15:00,138.970001,138.990005,138.649993,138.847503,734372.0
1656433200,0,2022-06-28 16:20:00,138.840606,139.059997,138.789993,138.970001,586755.0
1656433500,0,2022-06-28 16:25:00,138.979995,139.259994,138.929992,139.210006,582732.0
1656433800,0,2022-06-28 16:30:00,139.199996,139.199996,138.86,138.86,494561.0
1656434100,0,2022-06-28 16:35:00,138.865005,139.258499,138.8553,139.235,392489.0
1656434400,0,2022-06-28 16:40:00,139.229995,139.399902,139.210006,139.309997,535088.0
1656434700,0,2022-06-28 16:45:00,139.320007,139.429992,139.204498,139.2639,476870.0
1656435000,0,2022-06-28 16:50:00,139.279998,139.320007,139.089996,139.115005,654795.0
1656435300,0,2022-06-28 16:55:00,139.119995,139.339996,139.119995,139.309997,469351.0
1656435600,0,2022-06-28 17:00:00,139.3022,139.304992,138.869995,139.029998,690139.0
1656435900,0,2022-06-28 17:05:00,139.039993,139.070007,138.600006,138.619995,503819.0
1656436200,0,2022-06-28 17:10:00,138.616806,138.770004,138.5,138.600006,494442.0
1656436500,0,2022-06-28 17:15:00,138.600006,138.770004,138.595596,138.699996,312990.0
1656436800,0,2022-06-28 17:20:00,138.679992,138.86,138.550003,138.815002,418281.0
1656437100,0,2022-06-28 17:25:00,138.810104,139.070007,138.690002,139.005401,458339.0
1656437400,0,2022-06-28 17:30:00,139.007293,139.080001,138.86,138.884994,350234.0
1656437700,0,2022-06-28 17:35:00,138.880004,138.904006,138.679992,138.740005,359713.0
1656438000,0,2022-06-28 17:40:00,138.723007,138.910003,138.680099,138.800003,270828.0
1656438300,0,2022-06-28 17:45:00,138.779998,138.934997,138.777893,138.869995,285947.0
1656438600,0,2022-06-28 17:50:00,138.872192,138.979995,138.800003,138.800598,356712.0
1656438900,0,2022-06-28 17:55:00,138.800003,138.949996,138.779998,138.817504,244023.0
1656439200,0,2022-06-28 18:00:00,138.820007,139.080001,138.729995,138.735992,422947.0
1656439500,0,2022-06-28 18:05:00,138.740005,138.820007,138.490005,138.529998,423149.0
1656439800,0,2022-06-28 18:10:00,138.537506,138.600006,138.320007,138.369995,469080.0
1656440100,0,2022-06-28 18:15:00,138.369995,138.460006,138.220001,138.220001,409535.0
1656440400,0,2022-06-28 18:20:00,138.220001,138.289993,138.139999,138.190002,401515.0
1656440700,0,2022-06-28 18:25:00,138.190002,138.246307,138.119995,138.199996,430087.0
1656441000,0,2022-06-28 18:30:00,138.190002,138.205001,137.929992,137.955703,654098.0
1656441300,0,2022-06-28 18:35:00,137.960006,137.970001,137.770004,137.813003,502857.0
1656441600,0,2022-06-28 18:40:00,137.809997,137.839996,137.580001,137.772598,566220.0
1656441900,0,2022-06-28 18:45:00,137.774993,138.130004,137.720001,138.109695,616798.0
1656442200,0,2022-06-28 18:50:00,138.11,138.130004,138.0,138.029998,407045.0
1656442500,0,2022-06-28 18:55:00,138.039703,138.130401,137.902297,138.009994,486723.0
1656442800,0,2022-06-28 19:00:00,138.007202,138.25,137.679992,137.684997,624670.0
1656443100,0,2022-06-28 19:05:00,137.690002,137.75,137.509994,137.630004,564170.0
1656443400,0,2022-06-28 19:10:00,137.620697,137.770004,137.509994,137.679992,689219.0
1656443700,0,2022-06-28 19:15:00,137.690002,137.820007,137.529998,137.755004,605798.0
1656444000,0,2022-06-28 19:20:00,137.759994,137.929992,137.570007,137.880004,661020.0
1656444300,0,2022-06-28 19:25:00,137.880004,137.919998,137.550003,137.75,782903.0
1656444600,0,2022-06-28 19:30:00,137.75,137.889999,137.639999,137.779907,923006.0
1656444900,0,2022-06-28 19:35:00,137.779998,137.800003,137.570007,137.789993,683180.0
1656445200,0,2022-06-28 19:40:00,137.785003,137.910003,137.559997,137.669998,896367.0
1656445500,0,2022-06-28 19:45:00,137.679992,137.800003,137.5,137.690002,964731.0
1656445800,0,2022-06-28 19:50:00,137.679992,137.850006,137.324996,137.810104,1991714.0
1656446100,0,2022-06-28 19:55:00,137.809997,137.830001,137.399993,137.440002,3575567.0
1656509400,0,2022-06-29 13:30:00,137.460006,138.039993,136.669998,136.809997,3145865.0
1656509700,0,2022-06-29 13:35:00,136.820007,138.070007,136.699996,137.574996,1480537.0
1656510000,0,2022-06-29 13:40:00,137.580001,138.169998,137.380004,137.649993,1368254.0
1656510300,0,2022-06-29 13:45:00,137.660003,138.485504,137.419998,138.350997,1408438.0
1656510600,0,2022-06-29 13:50:00,138.339996,139.380004,138.210006,139.225006,1796073.0
1656510900,0,2022-06-29 13:55:00,139.220001,139.630004,138.970001,139.529907,1329989.0
1656511200,0,2022-06-29 14:00:00,139.509994,140.139999,139.080001,139.884994,1573486.0
1656511500,0,2022-06-29 14:05:00,139.889999,140.0,139.525405,139.679992,1164653.0
1656511800,0,2022-06-29 14:10:00,139.679992,139.960006,139.339996,139.380004,899778.0
1656512100,0,2022-06-29 14:15:00,139.375,139.470001,138.75,138.839996,1080681.0
1656512400,0,2022-06-29 14:20:00,138.839996,139.380004,138.770004,139.369995,790447.0
1656512700,0,2022-06-29 14:25:00,139.359893,139.960006,139.309997,139.719894,983734.0
1656513000,0,2022-06-29 14:30:00,139.720001,140.320007,139.529998,139.960006,1235435.0
1656513300,0,2022-06-29 14:35:00,139.949996,139.979995,139.410003,139.974395,853168.0
1656513600,0,2022-06-29 14:40:00,139.975006,140.440002,139.86,140.380004,1030620.0
1656513900,0,2022-06-29 14:45:00,140.380004,140.669998,140.279998,140.453796,953277.0
1656514200,0,2022-06-29 14:50:00,140.460006,140.660003,140.11,140.378997,764015.0
1656514500,0,2022-06-29 14:55:00,140.380004,140.460006,140.050003,140.059997,671769.0
1656514800,0,2022-06-29 15:00:00,140.070007,140.219894,139.898193,139.919998,724582.0
1656515100,0,2022-06-29 15:05:00,139.919998,140.080001,139.675003,139.915695,931305.0
1656515400,0,2022-06-29 15:10:00,139.925903,140.130004,139.800003,139.914993,588796.0
1656515700,0,2022-06-29 15:15:00,139.919998,140.145996,139.690002,139.809997,806456.0
1656516000,0,2022-06-29 15:20:00,139.800003,139.899993,139.440002,139.550003,681483.0
1656516300,0,2022-06-29 15:25:00,139.559997,139.86,139.490005,139.725006,687250.0
1656516600,0,2022-06-29 15:30:00,139.729995,139.990005,139.550003,139.919998,447014.0
1656516900,0,2022-06-29 15:35:00,139.929992,140.270004,139.839996,140.100006,674436.0
1656517200,0,2022-06-29 15:40:00,140.100006,140.229995,139.779998,139.7901,513390.0
1656517500,0,2022-06-29 15:45:00,139.796005,140.039993,139.61,139.759994,518627.0
1656517800,0,2022-06-29 15:50:00,139.779998,140.059997,139.699996,139.970001,451224.0
1656518100,0,2022-06-29 15:55:00,139.970001,140.020004,139.794998,140.0,454783.0
1656518400,0,2022-06-29 16:00:00,139.990005,140.050003,139.710006,139.799804,475548.0
1656518700,0,2022-06-29 16:05:00,139.794998,139.884994,139.380004,139.395004,573584.0
1656519000,0,2022-06-29 16:10:00,139.395004,139.490005,139.089996,139.220001,664089.0
1656519300,0,2022-06-29 16:15:00,139.214996,139.389999,139.179992,139.264999,397590.0
1656519600,0,2022-06-29 16:20:00,139.274993,139.410003,138.910003,138.910003,598237.0
1656519900,0,2022-06-29 16:25:00,138.910003,138.949996,138.695007,138.759994,587776.0
1656520200,0,2022-06-29 16:30:00,138.75,138.950103,138.729995,138.845001,429873.0
1656520500,0,2022-06-29 16:35:00,138.850006,139.380203,138.809997,139.219802,803081.0
1656520800,0,2022-06-29 16:40:00,139.219894,139.339996,139.160003,139.300003,369179.0
1656521100,0,2022-06-29 16:45:00,139.285003,139.412994,139.059997,139.125,463214.0
1656521400,0,2022-06-29 16:50:00,139.11,139.240005,138.955505,139.095397,565832.0
1656521700,0,2022-06-29 16:55:00,139.089996,139.199996,138.940002,139.130004,363689.0
1656522000,0,2022-06-29 17:00:00,139.139999,139.25,138.970001,138.979995,380518.0
1656522300,0,2022-06-29 17:05:00,138.990005,139.270004,138.835006,139.240005,581396.0
1656522600,0,2022-06-29 17:10:00,139.235,139.396194,138.830001,138.850006,538900.0
1656522900,0,2022-06-29 17:15:00,138.850006,138.940002,138.759994,138.899993,326940.0
1656523200,0,2022-06-29 17:20:00,138.880004,138.899993,138.739898,138.850006,334314.0
1656523500,0,2022-06-29 17:25:00,138.839996,139.190002,138.789993,139.085006,522321.0
1656523800,0,2022-06-29 17:30:00,139.089996,139.115005,138.910003,139.089996,339301.0
1656524100,0,2022-06-29 17:35:00,139.089996,139.289993,139.089096,139.25,417459.0
1656524400,0,2022-06-29 17:40:00,139.255004,139.449996,139.190002,139.446197,508557.0
1656524700,0,2022-06-29 17:45:00,139.440795,139.479995,139.320007,139.350006,277823.0
1656525000,0,2022-06-29 17:50:00,139.36,139.539993,139.330001,139.380096,430894.0
1656525300,0,2022-06-29 17:55:00,139.384994,139.720001,139.380004,139.639999,586096.0
1656525600,0,2022-06-29 18:00:00,139.639999,140.039993,139.580001,140.013198,733283.0
1656525900,0,2022-06-29 18:05:00,140.020004,140.179992,139.910003,139.960006,761801.0
1656526200,0,2022-06-29 18:10:00,139.949996,140.050003,139.869903,139.925003,550312.0
1656526500,0,2022-06-29 18:15:00,139.925003,140.050003,139.869995,139.9001,398306.0
1656526800,0,2022-06-29 18:20:00,139.910003,139.910003,139.740005,139.804992,372142.0
1656527100,0,2022-06-29 18:25:00,139.800003,140.009994,139.740005,139.884994,632964.0
1656527400,0,2022-06-29 18:30:00,139.880004,139.910003,139.570007,139.630004,474109.0
1656527700,0,2022-06-29 18:35:00,139.625,139.679992,139.520004,139.544998,306748.0
1656528000,0,2022-06-29 18:40:00,139.539993,139.570007,139.050003,139.070007,682968.0
1656528300,0,2022-06-29 18:45:00,139.070007,139.149993,138.929992,139.039993,640872.0
1656528600,0,2022-06-29 18:50:00,139.044998,139.169998,138.960006,139.139999,452641.0
1656528900,0,2022-06-29 18:55:00,139.139999,139.25,139.089996,139.160003,528306.0
1656529200,0,2022-06-29 19:00:00,139.164993,139.25,138.972503,139.184997,657358.0
1656529500,0,2022-06-29 19:05:00,139.184997,139.526,139.154998,139.490005,773442.0
1656529800,0,2022-06-29 19:10:00,139.496795,139.5,139.269897,139.350006,683923.0
1656530100,0,2022-06-29 19:15:00,139.36,139.660003,139.279998,139.410003,776947.0
1656530400,0,2022-06-29 19:20:00,139.419906,139.570007,139.292098,139.570007,612017.0
1656530700,0,2022-06-29 19:25:00,139.570007,140.039993,139.490005,140.033096,1018623.0
1656531000,0,2022-06-29 19:30:00,140.039505,140.050003,139.429992,139.526306,942524.0
1656531300,0,2022-06-29 19:35:00,139.520095,139.630004,139.339996,139.445007,804382.0
1656531600,0,2022-06-29 19:40:00,139.449996,139.514999,139.270004,139.339996,737350.0
1656531900,0,2022-06-29 19:45:00,139.339996,139.460006,139.020004,139.139999,827600.0
1656532200,0,2022-06-29 19:50:00,139.149993,139.389999,138.809997,139.031005,1643239.0
1656532500,0,2022-06-29 19:55:00,139.035003,139.410003,139.009994,139.25,2875052.0
1656595800,0,2022-06-30 13:30:00,137.25,137.600006,136.800003,137.020004,4260163.0
1656596100,0,2022-06-30 13:35:00,137.020004,137.252197,136.039993,136.061294,1997820.0
1656596400,0,2022-06-30 13:40:00,136.059997,136.259994,135.7005,135.711898,1653905.0
1656596700,0,2022-06-30 13:45:00,135.720001,136.049896,135.589996,135.910003,1569926.0
1656597000,0,2022-06-30 13:50:00,135.889999,135.960006,135.11,135.110107,1563987.0
1656597300,0,2022-06-30 13:55:00,135.11,135.289993,134.919998,134.945007,1614108.0
1656597600,0,2022-06-30 14:00:00,134.960006,134.979995,134.419998,134.464996,1754422.0
1656597900,0,2022-06-30 14:05:00,134.449996,134.460006,133.773696,133.979995,2371706.0
1656598200,0,2022-06-30 14:10:00,133.970001,134.850006,133.920104,134.815002,1518040.0
1656598500,0,2022-06-30 14:15:00,134.830001,134.880004,134.270004,134.550003,1175525.0
1656598800,0,2022-06-30 14:20:00,134.551895,134.710006,134.399993,134.584793,876081.0
1656599100,0,2022-06-30 14:25:00,134.570007,134.820007,134.36,134.494995,1031661.0
1656599400,0,2022-06-30 14:30:00,134.5,135.244995,134.36,135.188995,1564710.0
1656599700,0,2022-06-30 14:35:00,135.179992,135.210006,134.770004,134.828994,909079.0
1656600000,0,2022-06-30 14:40:00,134.809997,134.979995,134.660003,134.669998,609679.0
1656600300,0,2022-06-30 14:45:00,134.669906,134.990005,134.649993,134.975006,743812.0
1656600600,0,2022-06-30 14:50:00,134.979995,135.429992,134.919998,135.309997,827148.0
1656600900,0,2022-06-30 14:55:00,135.300003,135.600006,135.229995,135.5,883620.0
1656601200,0,2022-06-30 15:00:00,135.509994,135.559997,135.220001,135.315002,717984.0
1656601500,0,2022-06-30 15:05:00,135.309997,135.940002,135.270294,135.820007,914126.0
1656601800,0,2022-06-30 15:10:00,135.809997,135.975006,135.639999,135.759994,794726.0
1656602100,0,2022-06-30 15:15:00,135.75,135.990203,135.729995,135.839996,739471.0
1656602400,0,2022-06-30 15:20:00,135.830001,136.380004,135.820007,136.244995,1017160.0
1656602700,0,2022-06-30 15:25:00,136.259201,137.070007,136.179992,136.619995,1270312.0
1656603000,0,2022-06-30 15:30:00,136.639999,136.787094,136.460006,136.490005,707907.0
1656603300,0,2022-06-30 15:35:00,136.494995,136.559997,136.259994,136.559997,545834.0
1656603600,0,2022-06-30 15:40:00,136.565002,136.625,136.309997,136.550003,642586.0
1656603900,0,2022-06-30 15:45:00,136.550003,137.559997,136.350006,137.289993,2008238.0
1656604200,0,2022-06-30 15:50:00,137.279998,137.679992,136.990005,137.289993,1405421.0
1656604500,0,2022-06-30 15:55:00,137.279998,137.529998,137.029998,137.384994,746015.0
1656604800,0,2022-06-30 16:00:00,137.384994,137.580001,137.0,137.044204,781993.0
1656605100,0,2022-06-30 16:05:00,137.044494,137.088897,136.529998,136.645004,869158.0
1656605400,0,2022-06-30 16:10:00,136.630004,136.880004,136.485992,136.826995,844852.0
1656605700,0,2022-06-30 16:15:00,136.839996,136.990005,136.600006,136.960006,604000.0
1656606000,0,2022-06-30 16:20:00,136.960006,137.619995,136.860107,137.570007,894930.0
1656606300,0,2022-06-30 16:25:00,137.570007,137.949996,137.539993,137.86,1143587.0
1656606600,0,2022-06-30 16:30:00,137.86,138.369995,137.820007,137.970001,1189985.0
1656606900,0,2022-06-30 16:35:00,137.970001,138.0,137.550003,137.660003,829004.0
1656607200,0,2022-06-30 16:40:00,137.669998,137.970001,137.619995,137.884994,546362.0
1656607500,0,2022-06-30 16:45:00,137.889999,138.109893,137.690002,137.720001,900613.0
1656607800,0,2022-06-30 16:50:00,137.720001,137.770004,137.559997,137.679992,537897.0
1656608100,0,2022-06-30 16:55:00,137.690002,137.800003,137.574996,137.714996,542154.0
1656608400,0,2022-06-30 17:00:00,137.720001,137.973205,137.679992,137.815994,568941.0
1656608700,0,2022-06-30 17:05:00,137.815002,137.830001,137.460006,137.485,527086.0
1656609000,0,2022-06-30 17:10:00,137.490005,137.529998,136.869995,136.945007,825483.0
1656609300,0,2022-06-30 17:15:00,136.949996,137.059997,136.880004,137.024902,519126.0
1656609600,0,2022-06-30 17:20:00,137.029998,137.399902,136.950103,137.329895,607734.0
1656609900,0,2022-06-30 17:25:00,137.309997,137.440002,137.274993,137.419998,469606.0
1656610200,0,2022-06-30 17:30:00,137.429992,137.679901,137.399902,137.480804,499105.0
1656610500,0,2022-06-30 17:35:00,137.479995,137.629699,137.419998,137.529998,382620.0
1656610800,0,2022-06-30 17:40:00,137.539993,137.788299,137.229995,137.229995,766077.0
1656611100,0,2022-06-30 17:45:00,137.231002,137.720001,137.210006,137.690002,576859.0
1656611400,0,2022-06-30 17:50:00,137.679992,138.119995,137.660095,138.020004,656560.0
1656611700,0,2022-06-30 17:55:00,138.029907,138.035293,137.839996,137.970001,496186.0
1656612000,0,2022-06-30 18:00:00,137.970001,138.119995,137.830001,138.070007,694833.0
1656612300,0,2022-06-30 18:05:00,138.050003,138.149993,137.729995,137.824996,638231.0
1656612600,0,2022-06-30 18:10:00,137.820007,138.050003,137.619995,137.639999,546681.0
1656612900,0,2022-06-30 18:15:00,137.639999,137.820007,137.529998,137.770004,527762.0
1656613200,0,2022-06-30 18:20:00,137.770004,137.809997,137.119995,137.149993,736853.0
1656613500,0,2022-06-30 18:25:00,137.133102,137.418197,136.929992,137.214996,887321.0
1656613800,0,2022-06-30 18:30:00,137.220001,137.339401,137.0,137.080001,569082.0
1656614100,0,2022-06-30 18:35:00,137.089996,137.205001,136.964996,137.145004,473764.0
1656614400,0,2022-06-30 18:40:00,137.139999,137.139999,136.580001,136.600006,751550.0
1656614700,0,2022-06-30 18:45:00,136.590103,136.919998,136.539993,136.789993,541858.0
1656615000,0,2022-06-30 18:50:00,136.789993,136.835006,136.5,136.639999,617111.0
1656615300,0,2022-06-30 18:55:00,136.630004,136.720001,136.479995,136.624099,542301.0
1656615600,0,2022-06-30 19:00:00,136.639999,136.800003,136.509994,136.615005,724682.0
1656615900,0,2022-06-30 19:05:00,136.619995,136.619995,136.050003,136.059997,911021.0
1656616200,0,2022-06-30 19:10:00,136.050003,136.229995,136.0,136.139999,773947.0
1656616500,0,2022-06-30 19:15:00,136.130004,136.134994,135.699996,135.720001,1017320.0
1656616800,0,2022-06-30 19:20:00,135.725006,136.119995,135.725006,136.070007,990225.0
1656617100,0,2022-06-30 19:25:00,136.059997,136.779998,136.029998,136.744995,1055699.0
1656617400,0,2022-06-30 19:30:00,136.740005,137.130004,136.649993,137.065002,1053144.0
1656617700,0,2022-06-30 19:35:00,137.050003,137.440002,136.910003,136.985,993903.0
1656618000,0,2022-06-30 19:40:00,136.985992,137.139999,136.479995,136.630004,1157942.0
1656618300,0,2022-06-30 19:45:00,136.630004,137.169998,136.520004,136.570007,1415361.0
1656618600,0,2022-06-30 19:50:00,136.550003,136.949996,135.770095,136.048095,2190116.0
1656618900,0,2022-06-30 19:55:00,136.044998,137.039993,135.910003,136.759994,4549177.0
1656682200,0,2022-07-01 13:30:00,137.0,137.199996,136.550003,136.800003,3672653.0
1656682500,0,2022-07-01 13:35:00,136.800003,136.820007,136.039993,136.305892,1650982.0
1656682800,0,2022-07-01 13:40:00,136.302001,137.149993,136.240005,136.652893,1699317.0
1656683100,0,2022-07-01 13:45:00,136.660003,137.830001,136.61,137.552001,1758449.0
1656683400,0,2022-07-01 13:50:00,137.550003,138.119995,137.410003,137.979995,1244855.0
1656683700,0,2022-07-01 13:55:00,137.970001,138.130004,137.695007,137.758193,1057260.0
1656684000,0,2022-07-01 14:00:00,137.740005,138.320007,137.169998,137.371002,1458050.0
1656684300,0,2022-07-01 14:05:00,137.369995,137.660095,137.149993,137.520996,1054528.0
1656684600,0,2022-07-01 14:10:00,137.529998,137.619995,136.449996,136.529998,1236779.0
1656684900,0,2022-07-01 14:15:00,136.524993,136.839996,136.289993,136.669998,1025917.0
1656685200,0,2022-07-01 14:20:00,136.669998,136.679992,136.380004,136.408706,871215.0
1656685500,0,2022-07-01 14:25:00,136.410003,136.425003,136.0,136.089996,868074.0
1656685800,0,2022-07-01 14:30:00,136.099899,136.230895,135.710006,135.899993,966462.0
1656686100,0,2022-07-01 14:35:00,135.899993,136.020004,135.729995,135.809997,764078.0
1656686400,0,2022-07-01 14:40:00,135.820007,136.190002,135.660003,136.145004,992464.0
1656686700,0,2022-07-01 14:45:00,136.160003,136.619995,135.970001,136.521194,973503.0
1656687000,0,2022-07-01 14:50:00,136.520004,136.630004,136.080001,136.480102,941311.0
1656687300,0,2022-07-01 14:55:00,136.479995,136.923995,136.330001,136.589996,1461879.0
1656687600,0,2022-07-01 15:00:00,136.580001,136.580001,136.160003,136.300003,671190.0
1656687900,0,2022-07-01 15:05:00,136.320007,137.031906,136.279998,136.9001,893731.0
1656688200,0,2022-07-01 15:10:00,136.899993,136.970001,136.660003,136.833801,605027.0
1656688500,0,2022-07-01 15:15:00,136.828399,137.25,136.789993,136.946197,854441.0
1656688800,0,2022-07-01 15:20:00,136.946197,137.139999,136.509994,136.699996,666793.0
1656689100,0,2022-07-01 15:25:00,136.695007,136.710006,136.479995,136.601196,442865.0
1656689400,0,2022-07-01 15:30:00,136.600006,136.895004,136.580093,136.865005,519230.0
1656689700,0,2022-07-01 15:35:00,136.865005,137.050003,136.606704,136.639999,572838.0
1656690000,0,2022-07-01 15:40:00,136.660003,136.910003,136.620101,136.660003,426176.0
1656690300,0,2022-07-01 15:45:00,136.660003,136.979995,136.61,136.809997,490868.0
1656690600,0,2022-07-01 15:50:00,136.820007,136.826995,136.309997,136.345001,632705.0
1656690900,0,2022-07-01 15:55:00,136.339996,136.457504,136.210006,136.350006,477940.0
1656691200,0,2022-07-01 16:00:00,136.354995,136.389999,136.071792,136.288299,400478.0
1656691500,0,2022-07-01 16:05:00,136.300003,136.490005,136.229995,136.360107,456073.0
1656691800,0,2022-07-01 16:10:00,136.36,136.579895,136.279998,136.413406,579099.0
1656692100,0,2022-07-01 16:15:00,136.429992,137.059997,136.410003,136.970001,720379.0
1656692400,0,2022-07-01 16:20:00,136.990997,137.149993,136.904998,137.139999,591909.0
1656692700,0,2022-07-01 16:25:00,137.145004,137.189895,136.921798,137.020004,485325.0
1656693000,0,2022-07-01 16:30:00,137.029998,137.119995,136.740005,136.800003,577445.0
1656693300,0,2022-07-01 16:35:00,136.808898,136.875701,136.570007,136.610107,472602.0
1656693600,0,2022-07-01 16:40:00,136.61,136.729995,136.570007,136.645004,328130.0
1656693900,0,2022-07-01 16:45:00,136.639999,136.830001,136.552703,136.780899,395644.0
1656694200,0,2022-07-01 16:50:00,136.7751,136.979995,136.740005,136.895004,394764.0
1656694500,0,2022-07-01 16:55:00,136.899002,136.962203,136.520004,136.520004,391552.0
1656694800,0,2022-07-01 17:00:00,136.505004,136.654998,136.460006,136.529998,390125.0
1656695100,0,2022-07-01 17:05:00,136.509994,136.634994,136.440002,136.619995,369091.0
1656695400,0,2022-07-01 17:10:00,136.61,136.838806,136.580001,136.820907,348067.0
1656695700,0,2022-07-01 17:15:00,136.830001,136.919998,136.569,136.824996,547590.0
1656696000,0,2022-07-01 17:20:00,136.809997,136.919998,136.680999,136.820007,351046.0
1656696300,0,2022-07-01 17:25:00,136.835006,137.070007,136.741592,137.050003,550951.0
1656696600,0,2022-07-01 17:30:00,137.059997,137.240005,137.020004,137.119995,545853.0
1656696900,0,2022-07-01 17:35:00,137.119995,137.470001,137.029998,137.345001,704618.0
1656697200,0,2022-07-01 17:40:00,137.339996,137.520004,137.240005,137.460006,1403615.0
1656697500,0,2022-07-01 17:45:00,137.470001,137.61,137.330001,137.550003,446054.0
1656697800,0,2022-07-01 17:50:00,137.559997,137.674102,137.479995,137.520004,455400.0
1656698100,0,2022-07-01 17:55:00,137.518096,137.720001,137.518096,137.717803,402932.0
1656698400,0,2022-07-01 18:00:00,137.714996,137.729293,137.5,137.520095,413054.0
1656698700,0,2022-07-01 18:05:00,137.529998,137.630004,137.300003,137.410003,435949.0
1656699000,0,2022-07-01 18:10:00,137.410003,137.550003,137.240005,137.514999,410027.0
1656699300,0,2022-07-01 18:15:00,137.529998,137.75,137.440002,137.690002,315871.0
1656699600,0,2022-07-01 18:20:00,137.710006,138.089996,137.61,138.074996,662907.0
1656699900,0,2022-07-01 18:25:00,138.080001,138.100006,137.820007,137.869995,595722.0
1656700200,0,2022-07-01 18:30:00,137.869995,138.160003,137.845001,138.132904,534621.0
1656700500,0,2022-07-01 18:35:00,138.119995,138.229995,138.002395,138.225006,484760.0
1656700800,0,2022-07-01 18:40:00,138.229995,138.234497,138.119995,138.225006,391147.0
1656701100,0,2022-07-01 18:45:00,138.220001,138.529998,138.172302,138.460006,683256.0
1656701400,0,2022-07-01 18:50:00,138.460006,138.559997,138.100006,138.190002,731283.0
1656701700,0,2022-07-01 18:55:00,138.199996,138.480392,138.11,138.375,612582.0
1656702000,0,2022-07-01 19:00:00,138.380004,138.449905,137.850997,137.970001,769727.0
1656702300,0,2022-07-01 19:05:00,137.962295,138.259994,137.960098,138.235,650657.0
1656702600,0,2022-07-01 19:10:00,138.235,138.448699,138.169998,138.273696,579763.0
1656702900,0,2022-07-01 19:15:00,138.279998,138.419998,138.130004,138.179992,550408.0
1656703200,0,2022-07-01 19:20:00,138.175003,138.300003,138.054992,138.274993,529450.0
1656703500,0,2022-07-01 19:25:00,138.270004,138.36,138.130004,138.264999,608598.0
1656703800,0,2022-07-01 19:30:00,138.270004,138.631195,138.270004,138.530105,854257.0
1656704100,0,2022-07-01 19:35:00,138.541198,138.649993,138.5,138.600006,648071.0
1656704400,0,2022-07-01 19:40:00,138.600006,138.729995,138.490005,138.574996,1052801.0
1656704700,0,2022-07-01 19:45:00,138.574996,138.699996,138.380004,138.640106,1048635.0
1656705000,0,2022-07-01 19:50:00,138.645004,138.759994,138.205001,138.565002,1633202.0
1656705300,0,2022-07-01 19:55:00,138.559997,139.039993,138.490005,138.940002,3626809.0
1636137000,0,2021-11-05 18:30:00,150.449996,150.464996,150.309997,150.365005,339584.0
1636137300,0,2021-11-05 18:35:00,150.369995,150.380004,150.220001,150.36,405866.0
1636137600,0,2021-11-05 18:40:00,150.350006,150.425003,150.315002,150.420104,286886.0
1636137900,0,2021-11-05 18:45:00,150.425003,150.585006,150.425003,150.449996,406741.0
1636138200,0,2021-11-05 18:50:00,150.460006,150.559997,150.404998,150.5475,478254.0
1636138500,0,2021-11-05 18:55:00,150.544998,150.630004,150.475006,150.619995,439674.0
1636138800,0,2021-11-05 19:00:00,150.619995,150.669998,150.340103,150.485,577219.0
1636139100,0,2021-11-05 19:05:00,150.485,150.699996,150.434997,150.664993,482124.0
1636139400,0,2021-11-05 19:10:00,150.669998,150.789993,150.600006,150.779907,565749.0
1636139700,0,2021-11-05 19:15:00,150.774993,150.830001,150.669998,150.779998,554036.0
1636140000,0,2021-11-05 19:20:00,150.774993,150.830001,150.690002,150.824996,527207.0
1636140300,0,2021-11-05 19:25:00,150.820007,150.889999,150.729995,150.815002,542513.0
1636140600,0,2021-11-05 19:30:00,150.817703,151.0289,150.815002,151.024993,678546.0
1636140900,0,2021-11-05 19:35:00,151.029998,151.460006,151.014999,151.379104,1309453.0
1636141200,0,2021-11-05 19:40:00,151.375,151.380004,151.119995,151.235,697591.0
1636141500,0,2021-11-05 19:45:00,151.229995,151.380004,151.179992,151.299896,1509451.0
1636141800,0,2021-11-05 19:50:00,151.300003,151.350006,150.960006,151.084304,1289204.0
1636142100,0,2021-11-05 19:55:00,151.080001,151.330001,151.029998,151.240005,2159902.0
1636381800,0,2021-11-08 14:30:00,151.410003,151.570007,151.050094,151.130004,6254058.0
1636382100,0,2021-11-08 14:35:00,151.0,151.009994,150.770004,150.800094,1547372.0
1636382400,0,2021-11-08 14:40:00,150.75,151.149993,150.739898,150.801895,1400849.0
1636382700,0,2021-11-08 14:45:00,150.875,151.104995,150.809997,151.070007,1065905.0
1636383000,0,2021-11-08 14:50:00,151.0,151.029998,150.740005,150.830001,973214.0
1636383300,0,2021-11-08 14:55:00,150.75,151.020004,150.740997,150.954193,4252599.0
1636383600,0,2021-11-08 15:00:00,150.960006,151.270004,150.875,151.179992,4434541.0
1636383900,0,2021-11-08 15:05:00,151.1781,151.449996,151.080001,151.195007,922437.0
1636384200,0,2021-11-08 15:10:00,151.195007,151.330001,151.11,151.149993,726790.0
1636384500,0,2021-11-08 15:15:00,151.149993,151.270004,151.130004,151.220001,568433.0
1636384800,0,2021-11-08 15:20:00,151.220001,151.304992,151.119995,151.220001,583739.0
1636385100,0,2021-11-08 15:25:00,151.225006,151.25,151.009994,151.020004,485157.0
1636385400,0,2021-11-08 15:30:00,151.020004,151.089996,150.899993,150.925003,538299.0
1636385700,0,2021-11-08 15:35:00,150.929992,150.979995,150.779998,150.787002,550883.0
1636386000,0,2021-11-08 15:40:00,150.782196,150.990005,150.720001,150.884994,589555.0
1636386300,0,2021-11-08 15:45:00,150.889999,150.960006,150.850006,150.895004,472693.0
1636386600,0,2021-11-08 15:50:00,150.895004,150.929992,150.759994,150.854995,486729.0
1636386900,0,2021-11-08 15:55:00,150.850006,150.940002,150.759994,150.760192,518959.0
1636387200,0,2021-11-08 16:00:00,150.759994,150.889007,150.720001,150.827697,445262.0
1636387500,0,2021-11-08 16:05:00,150.830001,150.830001,150.720001,150.740005,438216.0
1636387800,0,2021-11-08 16:10:00,150.729995,150.759704,150.559997,150.649993,633717.0
1636388100,0,2021-11-08 16:15:00,150.649993,150.735,150.514999,150.649993,626828.0
1636388400,0,2021-11-08 16:20:00,150.660003,150.800003,150.639999,150.727005,458935.0
1636388700,0,2021-11-08 16:25:00,150.720001,150.75,150.660003,150.668502,423829.0
1636389000,0,2021-11-08 16:30:00,150.660003,150.699996,150.570007,150.645004,354940.0
1636389300,0,2021-11-08 16:35:00,150.645004,150.679992,150.559997,150.604995,341783.0
1636389600,0,2021-11-08 16:40:00,150.593597,150.600006,150.479995,150.559494,407959.0
1636389900,0,2021-11-08 16:45:00,150.557495,150.619995,150.345001,150.419799,516779.0
1636390200,0,2021-11-08 16:50:00,150.417892,150.509994,150.399993,150.460006,336383.0
1636390500,0,2021-11-08 16:55:00,150.460006,150.475006,150.392395,150.410202,365196.0
1636390800,0,2021-11-08 17:00:00,150.410003,150.429992,150.199996,150.279998,600107.0
1636391100,0,2021-11-08 17:05:00,150.288497,150.425003,150.160003,150.395294,533940.0
1636391400,0,2021-11-08 17:10:00,150.389999,150.429092,150.339996,150.380004,282028.0
1636391700,0,2021-11-08 17:15:00,150.389999,150.419998,150.315002,150.395004,935643.0
1636392000,0,2021-11-08 17:20:00,150.389999,150.410003,150.2014,150.320007,397914.0
1636392300,0,2021-11-08 17:25:00,150.319107,150.449996,150.289993,150.449996,324956.0
1636392600,0,2021-11-08 17:30:00,150.445007,150.539993,150.339996,150.520095,302449.0
1636392900,0,2021-11-08 17:35:00,150.520004,150.559997,150.429992,150.429992,296765.0
1636393200,0,2021-11-08 17:40:00,150.429992,150.509994,150.419998,150.475006,195575.0
1636393500,0,2021-11-08 17:45:00,150.479995,150.529998,150.460006,150.509994,220222.0
1636393800,0,2021-11-08 17:50:00,150.497192,150.514999,150.419998,150.499099,204865.0
1636394100,0,2021-11-08 17:55:00,150.509994,150.61,150.440002,150.589996,251478.0
1636394400,0,2021-11-08 18:00:00,150.585006,150.639999,150.529998,150.539993,271239.0
1636394700,0,2021-11-08 18:05:00,150.549896,150.739898,150.539993,150.714996,294645.0
1636395000,0,2021-11-08 18:10:00,150.713897,150.866104,150.645004,150.740005,473141.0
1636395300,0,2021-11-08 18:15:00,150.738693,150.919998,150.699996,150.910095,350023.0
1636395600,0,2021-11-08 18:20:00,150.919998,150.970001,150.899993,150.914993,317797.0
1636395900,0,2021-11-08 18:25:00,150.910003,151.009994,150.86,150.880004,441013.0
1636396200,0,2021-11-08 18:30:00,150.880004,150.949996,150.839996,150.869995,306632.0
1636396500,0,2021-11-08 18:35:00,150.876403,150.900405,150.764999,150.830001,310953.0
1636396800,0,2021-11-08 18:40:00,150.832305,150.869995,150.779998,150.839996,179121.0
1636397100,0,2021-11-08 18:45:00,150.839996,150.857192,150.660003,150.684997,284455.0
1636397400,0,2021-11-08 18:50:00,150.679992,150.729995,150.649993,150.670104,251663.0
1636397700,0,2021-11-08 18:55:00,150.675003,150.699996,150.585006,150.589492,203280.0
1636398000,0,2021-11-08 19:00:00,150.581893,150.725006,150.535003,150.667495,348927.0
1636398300,0,2021-11-08 19:05:00,150.667602,150.740005,150.61,150.690093,286267.0
1636398600,0,2021-11-08 19:10:00,150.695007,150.705001,150.61,150.679992,251418.0
1636398900,0,2021-11-08 19:15:00,150.688705,150.800003,150.619995,150.729995,302172.0
1636399200,0,2021-11-08 19:20:00,150.725006,150.740005,150.570007,150.634994,327895.0
1636399500,0,2021-11-08 19:25:00,150.634994,150.634994,150.520004,150.524993,239036.0
1636399800,0,2021-11-08 19:30:00,150.524993,150.61,150.520004,150.544998,343116.0
1636400100,0,2021-11-08 19:35:00,150.539993,150.601806,150.509994,150.601806,256510.0
1636400400,0,2021-11-08 19:40:00,150.600006,150.654998,150.550003,150.639999,238399.0
1636400700,0,2021-11-08 19:45:00,150.639892,150.660003,150.589996,150.630004,218294.0
1636401000,0,2021-11-08 19:50:00,150.634994,150.649993,150.529998,150.539901,218127.0
1636401300,0,2021-11-08 19:55:00,150.539993,150.675003,150.539993,150.664993,321284.0
1636401600,0,2021-11-08 20:00:00,150.664993,150.664993,150.509994,150.557403,228253.0
1636401900,0,2021-11-08 20:05:00,150.554992,150.630004,150.470001,150.61,292564.0
1636402200,0,2021-11-08 20:10:00,150.600006,150.619995,150.490005,150.580001,244706.0
1636402500,0,2021-11-08 20:15:00,150.570007,150.600006,150.501998,150.505004,215526.0
1636402800,0,2021-11-08 20:20:00,150.505004,150.565002,150.430099,150.490005,315118.0
1636403100,0,2021-11-08 20:25:00,150.482894,150.5186,150.419998,150.475006,389145.0
1636403400,0,2021-11-08 20:30:00,150.479995,150.630004,150.449996,150.570007,478555.0
1636403700,0,2021-11-08 20:35:00,150.580001,150.619995,150.451004,150.490005,353840.0
1636404000,0,2021-11-08 20:40:00,150.494293,150.5,150.339996,150.380004,545009.0
1636404300,0,2021-11-08 20:45:00,150.380004,150.399993,150.309997,150.380004,635854.0
1636404600,0,2021-11-08 20:50:00,150.384994,150.570007,150.380004,150.522293,1029652.0
1636404900,0,2021-11-08 20:55:00,150.520004,150.520004,150.389999,150.449996,1428302.0
1636468200,0,2021-11-09 14:30:00,150.199996,150.800003,150.070007,150.264999,4854071.0
1636468500,0,2021-11-09 14:35:00,150.226898,151.0,150.220001,150.979995,1343016.0
1636468800,0,2021-11-09 14:40:00,151.0,151.330001,150.779998,151.255004,1586794.0
1636469100,0,2021-11-09 14:45:00,151.25,151.3488,151.020004,151.220001,1489697.0
1636469400,0,2021-11-09 14:50:00,150.980499,151.119995,150.785003,150.820007,1392775.0
1636469700,0,2021-11-09 14:55:00,150.75,151.229995,150.75,150.960006,1603662.0
1636470000,0,2021-11-09 15:00:00,150.949996,150.960006,150.241897,150.323501,1248898.0
1636470300,0,2021-11-09 15:05:00,150.320007,150.579101,150.190002,150.229507,848402.0
1636470600,0,2021-11-09 15:10:00,150.220001,150.470001,150.149993,150.241394,768480.0
1636470900,0,2021-11-09 15:15:00,150.229995,150.899993,150.169998,150.899993,1347476.0
1636471200,0,2021-11-09 15:20:00,150.889999,150.940002,150.625,150.684997,651826.0
1636471500,0,2021-11-09 15:25:00,150.679992,150.789993,150.529998,150.630004,570476.0
1636471800,0,2021-11-09 15:30:00,150.630004,151.149993,150.580001,151.130004,797171.0
1636472100,0,2021-11-09 15:35:00,151.119995,151.199996,150.979995,151.164993,709906.0
1636472400,0,2021-11-09 15:40:00,151.169998,151.179992,151.039993,151.066802,531428.0
1636472700,0,2021-11-09 15:45:00,151.070007,151.080001,150.86,150.939895,660687.0
1636473000,0,2021-11-09 15:50:00,150.934997,150.979995,150.779998,150.889999,498963.0
1636473300,0,2021-11-09 15:55:00,150.871307,151.009994,150.789993,150.865005,471838.0
1636473600,0,2021-11-09 16:00:00,150.869995,151.169998,150.869995,151.11,550387.0
1636473900,0,2021-11-09 16:05:00,151.118606,151.130004,150.979995,151.029998,329862.0
1636474200,0,2021-11-09 16:10:00,151.021102,151.031005,150.639999,150.875,672535.0
1636474500,0,2021-11-09 16:15:00,150.875,150.979995,150.729995,150.770004,500445.0
1636474800,0,2021-11-09 16:20:00,150.759994,150.839996,150.61,150.699996,375990.0
1636475100,0,2021-11-09 16:25:00,150.690002,150.769897,150.574996,150.61,394525.0
1636475400,0,2021-11-09 16:30:00,150.615005,150.789993,150.61,150.649993,304346.0
1636475700,0,2021-11-09 16:35:00,150.660003,150.830001,150.639999,150.703903,336616.0
1636476000,0,2021-11-09 16:40:00,150.710006,151.069,150.630004,151.054992,570289.0
1636476300,0,2021-11-09 16:45:00,151.050003,151.059997,150.910003,150.949996,455382.0
1636476600,0,2021-11-09 16:50:00,150.949996,150.994995,150.779998,150.800003,372206.0
1636476900,0,2021-11-09 16:55:00,150.800003,150.889999,150.738006,150.878402,312350.0
1636477200,0,2021-11-09 17:00:00,150.875,150.889999,150.559997,150.589996,460633.0
1636477500,0,2021-11-09 17:05:00,150.580001,150.679992,150.5,150.585006,554835.0
1636477800,0,2021-11-09 17:10:00,150.585494,150.800003,150.585494,150.75,700396.0
1636478100,0,2021-11-09 17:15:00,150.759994,150.820007,150.61,150.630004,339928.0
1636478400,0,2021-11-09 17:20:00,150.6268,150.770004,150.589996,150.680099,392122.0
1636478700,0,2021-11-09 17:25:00,150.699996,150.785003,150.619995,150.699996,421874.0
1636479000,0,2021-11-09 17:30:00,150.699996,150.869995,150.645004,150.824996,401749.0
1636479300,0,2021-11-09 17:35:00,150.820007,150.889999,150.680099,150.75,353769.0
1636479600,0,2021-11-09 17:40:00,150.75,151.039993,150.732604,151.021301,563037.0
1636479900,0,2021-11-09 17:45:00,151.038894,151.129898,151.0,151.129898,455605.0
1636480200,0,2021-11-09 17:50:00,151.119995,151.240005,151.039993,151.059997,548605.0
1636480500,0,2021-11-09 17:55:00,151.059997,151.089996,150.990005,151.010101,326904.0
1636480800,0,2021-11-09 18:00:00,151.014999,151.149993,151.009994,151.125,376667.0
1636481100,0,2021-11-09 18:05:00,151.119995,151.141296,151.029998,151.055099,305046.0
1636481400,0,2021-11-09 18:10:00,151.050003,151.100006,151.0,151.029998,281102.0
1636481700,0,2021-11-09 18:15:00,151.029998,151.199996,150.990005,151.164993,315568.0
1636482000,0,2021-11-09 18:20:00,151.160095,151.199996,151.119995,151.170104,222178.0
1636482300,0,2021-11-09 18:25:00,151.169998,151.220001,150.955001,151.005004,364981.0
1636482600,0,2021-11-09 18:30:00,151.009994,151.119995,150.980102,151.119995,243024.0
1636482900,0,2021-11-09 18:35:00,151.115005,151.145004,150.990005,151.0,254378.0
1636483200,0,2021-11-09 18:40:00,150.994995,151.070007,150.899993,150.970001,272237.0
1636483500,0,2021-11-09 18:45:00,150.970001,151.039993,150.820007,150.875,313501.0
1636483800,0,2021-11-09 18:50:00,150.880004,150.925003,150.639999,150.648895,444307.0
1636484100,0,2021-11-09 18:55:00,150.649993,150.729995,150.544998,150.710006,518934.0
1636484400,0,2021-11-09 19:00:00,150.699996,150.789993,150.619995,150.747894,451546.0
1636484700,0,2021-11-09 19:05:00,150.740005,150.830001,150.710006,150.759994,281109.0
1636485000,0,2021-11-09 19:10:00,150.75,150.7677,150.615005,150.705001,360209.0
1636485300,0,2021-11-09 19:15:00,150.705001,150.820007,150.690002,150.729995,329894.0
1636485600,0,2021-11-09 19:20:00,150.729995,150.829895,150.679992,150.731704,324182.0
1636485900,0,2021-11-09 19:25:00,150.735,150.815002,150.619995,150.699996,307570.0
1636486200,0,2021-11-09 19:30:00,150.699996,150.770004,150.660003,150.759994,261744.0
1636486500,0,2021-11-09 19:35:00,150.75,150.875,150.690002,150.869995,346987.0
1636486800,0,2021-11-09 19:40:00,150.869995,150.949996,150.850006,150.880004,345390.0
1636487100,0,2021-11-09 19:45:00,150.889999,150.979995,150.869995,150.911804,258720.0
1636487400,0,2021-11-09 19:50:00,150.911804,150.919998,150.781005,150.839996,340472.0
1636487700,0,2021-11-09 19:55:00,150.830001,150.885894,150.789993,150.824996,279613.0
1636488000,0,2021-11-09 20:00:00,150.820007,150.877304,150.779998,150.865005,261380.0
1636488300,0,2021-11-09 20:05:00,150.865005,150.899993,150.649993,150.755004,424579.0
1636488600,0,2021-11-09 20:10:00,150.750106,150.764999,150.669998,150.699996,297722.0
1636488900,0,2021-11-09 20:15:00,150.699996,150.75,150.630004,150.684997,299999.0
1636489200,0,2021-11-09 20:20:00,150.684204,150.779998,150.630004,150.695007,551357.0
1636489500,0,2021-11-09 20:25:00,150.690002,150.710006,150.625,150.669998,374660.0
1636489800,0,2021-11-09 20:30:00,150.669998,150.789993,150.645004,150.789093,455385.0
1636490100,0,2021-11-09 20:35:00,150.779998,150.889999,150.740005,150.882003,455606.0
1636490400,0,2021-11-09 20:40:00,150.881103,151.024993,150.770004,150.889999,666181.0
1636490700,0,2021-11-09 20:45:00,150.882095,150.910003,150.679992,150.684997,501727.0
1636491000,0,2021-11-09 20:50:00,150.690002,150.949996,150.684997,150.869995,954437.0
1636491300,0,2021-11-09 20:55:00,150.869995,151.130004,150.770004,150.830001,1726611.0
1636554600,0,2021-11-10 14:30:00,150.020004,150.130004,148.070007,148.320007,5819670.0
1636554900,0,2021-11-10 14:35:00,148.25,148.809997,147.985,148.050003,2821679.0
1636555200,0,2021-11-10 14:40:00,148.179992,148.789993,148.179992,148.770004,1842567.0
1636555500,0,2021-11-10 14:45:00,148.520004,148.720001,148.449996,148.479995,1386685.0
1636555800,0,2021-11-10 14:50:00,148.339996,149.199996,148.214996,149.199996,3552372.0
1636556100,0,2021-11-10 14:55:00,149.179901,149.229995,149.009994,149.020004,1132849.0
1636556400,0,2021-11-10 15:00:00,149.029998,149.210006,148.850006,149.024993,963796.0
1636556700,0,2021-11-10 15:05:00,149.050003,149.399993,149.029998,149.210006,936327.0
1636557000,0,2021-11-10 15:10:00,149.210006,149.380004,149.125,149.350006,667472.0
1636557300,0,2021-11-10 15:15:00,149.351104,149.520004,149.270004,149.410003,707725.0
1636557600,0,2021-11-10 15:20:00,149.419998,149.61,149.100006,149.125,837513.0
1636557900,0,2021-11-10 15:25:00,149.130004,149.300003,148.960006,149.009994,625819.0
1636558200,0,2021-11-10 15:30:00,149.014999,149.179992,148.929992,149.0,549454.0
1636558500,0,2021-11-10 15:35:00,149.0,149.039993,148.830001,149.009994,741158.0
1636558800,0,2021-11-10 15:40:00,149.020004,149.100006,148.720001,148.824996,731204.0
1636559100,0,2021-11-10 15:45:00,148.824996,149.029998,148.824996,148.889999,460725.0
1636559400,0,2021-11-10 15:50:00,148.889999,149.11,148.889999,149.029998,456065.0
1636559700,0,2021-11-10 15:55:00,149.024993,149.080001,148.910003,148.970001,381545.0
1636560000,0,2021-11-10 16:00:00,148.975006,149.059997,148.865005,148.869995,424791.0
1636560300,0,2021-11-10 16:05:00,148.880004,148.934997,148.789993,148.919998,427505.0
1636560600,0,2021-11-10 16:10:00,148.929992,149.077697,148.839996,148.929992,484189.0
1636560900,0,2021-11-10 16:15:00,148.919998,148.934997,148.830001,148.845306,421070.0
1636561200,0,2021-11-10 16:20:00,148.850006,148.948593,148.750106,148.919998,413637.0
1636561500,0,2021-11-10 16:25:00,148.925003,148.990005,148.809997,148.86,368266.0
1636561800,0,2021-11-10 16:30:00,148.865005,148.889999,148.740005,148.835601,501924.0
1636562100,0,2021-11-10 16:35:00,148.839996,148.945007,148.789993,148.856903,374531.0
1636562400,0,2021-11-10 16:40:00,148.86,148.909896,148.679992,148.743103,388793.0
1636562700,0,2021-11-10 16:45:00,148.744995,148.994995,148.729995,148.970001,407607.0
1636563000,0,2021-11-10 16:50:00,148.960006,148.990005,148.910003,148.929992,266990.0
1636563300,0,2021-11-10 16:55:00,148.929992,149.080001,148.910003,149.070007,376943.0
1636563600,0,2021-11-10 17:00:00,149.070007,149.139999,149.020004,149.050003,406609.0
1636563900,0,2021-11-10 17:05:00,149.044998,149.125,149.009994,149.119995,310732.0
1636564200,0,2021-11-10 17:10:00,149.122497,149.190002,149.014999,149.079696,348156.0
1636564500,0,2021-11-10 17:15:00,149.080001,149.100006,149.009994,149.039993,216567.0
1636564800,0,2021-11-10 17:20:00,149.029998,149.087493,148.945007,149.031692,322099.0
1636565100,0,2021-11-10 17:25:00,149.039199,149.059997,148.940002,148.979995,255197.0
1636565400,0,2021-11-10 17:30:00,148.979995,149.080001,148.919998,149.010101,254708.0
1636565700,0,2021-11-10 17:35:00,149.009994,149.029998,148.922195,148.945007,196475.0
1636566000,0,2021-11-10 17:40:00,148.940002,148.969894,148.820007,148.877502,340269.0
1636566300,0,2021-11-10 17:45:00,148.880004,148.929992,148.794998,148.914993,325349.0
1636566600,0,2021-11-10 17:50:00,148.919998,148.989898,148.889999,148.941497,309337.0
1636566900,0,2021-11-10 17:55:00,148.949996,149.179992,148.949996,149.179992,423834.0
1636567200,0,2021-11-10 18:00:00,149.169998,149.179992,148.809997,148.822296,694640.0
1636567500,0,2021-11-10 18:05:00,148.820007,148.850006,148.630004,148.740005,727574.0
1636567800,0,2021-11-10 18:10:00,148.744995,148.869995,148.559997,148.570007,468511.0
1636568100,0,2021-11-10 18:15:00,148.570007,148.699996,148.524993,148.639999,435273.0
1636568400,0,2021-11-10 18:20:00,148.649993,148.679992,148.550003,148.659896,398857.0
1636568700,0,2021-11-10 18:25:00,148.6501,148.910003,148.619995,148.826995,505372.0
1636569000,0,2021-11-10 18:30:00,148.828598,148.899993,148.729995,148.845001,312636.0
1636569300,0,2021-11-10 18:35:00,148.850006,148.854995,148.619995,148.630004,347766.0
1636569600,0,2021-11-10 18:40:00,148.625,148.690002,148.589996,148.640792,304068.0
1636569900,0,2021-11-10 18:45:00,148.649993,148.669998,148.440002,148.529998,594621.0
1636570200,0,2021-11-10 18:50:00,148.520004,148.539901,148.339996,148.384994,546298.0
1636570500,0,2021-11-10 18:55:00,148.369995,148.595001,148.330001,148.505004,477954.0
1636570800,0,2021-11-10 19:00:00,148.5,148.529998,148.330001,148.369995,537839.0
1636571100,0,2021-11-10 19:05:00,148.369995,148.520004,148.300003,148.494995,459935.0
1636571400,0,2021-11-10 19:10:00,148.490005,148.490005,148.309997,148.315002,324310.0
1636571700,0,2021-11-10 19:15:00,148.313903,148.5,148.285003,148.320007,525331.0
1636572000,0,2021-11-10 19:20:00,148.320007,148.399993,148.175003,148.205001,532910.0
1636572300,0,2021-11-10 19:25:00,148.210006,148.320007,148.169998,148.179901,532874.0
1636572600,0,2021-11-10 19:30:00,148.179992,148.36,148.100006,148.104995,663301.0
1636572900,0,2021-11-10 19:35:00,148.104995,148.279998,148.029998,148.059997,647840.0
1636573200,0,2021-11-10 19:40:00,148.059997,148.160003,147.932998,147.960006,1029837.0
1636573500,0,2021-11-10 19:45:00,147.970001,148.289901,147.964996,148.229995,809895.0
1636573800,0,2021-11-10 19:50:00,148.235,148.369995,148.160003,148.210006,617005.0
1636574100,0,2021-11-10 19:55:00,148.214996,148.25,148.11,148.149993,394332.0
1636574400,0,2021-11-10 20:00:00,148.160003,148.220001,148.085006,148.089996,423431.0
1636574700,0,2021-11-10 20:05:00,148.089996,148.229995,148.005004,148.11,577967.0
1636575000,0,2021-11-10 20:10:00,148.11,148.169998,147.979995,148.050003,635926.0
1636575300,0,2021-11-10 20:15:00,148.039993,148.160003,148.0,148.119995,646054.0
1636575600,0,2021-11-10 20:20:00,148.119995,148.25,148.029998,148.039993,655269.0
1636575900,0,2021-11-10 20:25:00,148.039993,148.190002,148.009994,148.054992,586171.0
1636576200,0,2021-11-10 20:30:00,148.054992,148.2975,148.050003,148.225006,759207.0
1636576500,0,2021-11-10 20:35:00,148.220001,148.270004,148.044998,148.11,636592.0
1636576800,0,2021-11-10 20:40:00,148.11,148.220001,147.949996,147.960006,879798.0
1636577100,0,2021-11-10 20:45:00,147.960006,148.25,147.960006,148.070007,725502.0
1636577400,0,2021-11-10 20:50:00,148.080001,148.240005,147.979995,147.990005,1476993.0
1636577700,0,2021-11-10 20:55:00,147.994995,148.089996,147.850006,147.919998,2686139.0
1636641000,0,2021-11-11 14:30:00,148.679992,149.429992,148.36,148.36,3221536.0
1636641300,0,2021-11-11 14:35:00,148.5,148.660003,148.270004,148.449996,965877.0
1636641600,0,2021-11-11 14:40:00,148.25,148.414993,148.220001,148.220001,794742.0
1636641900,0,2021-11-11 14:45:00,148.179992,148.539993,148.160003,148.479995,701163.0
1636642200,0,2021-11-11 14:50:00,148.464996,148.679992,148.440994,148.649993,727691.0
1636642500,0,2021-11-11 14:55:00,148.75,148.75,148.490005,148.669998,822024.0
1636642800,0,2021-11-11 15:00:00,148.679992,148.679992,148.309997,148.362106,636851.0
1636643100,0,2021-11-11 15:05:00,148.36,148.5,148.210006,148.315002,559920.0
1636643400,0,2021-11-11 15:10:00,148.320007,148.36,148.169998,148.320007,597592.0
1636643700,0,2021-11-11 15:15:00,148.322692,148.460006,148.210006,148.399993,587707.0
1636644000,0,2021-11-11 15:20:00,148.389999,148.449996,148.289993,148.410003,485959.0
1636644300,0,2021-11-11 15:25:00,148.404998,148.470001,148.339996,148.429992,443525.0
1636644600,0,2021-11-11 15:30:00,148.429992,148.479995,148.300003,148.439895,594323.0
1636644900,0,2021-11-11 15:35:00,148.432098,148.479995,148.289993,148.345504,500222.0
1636645200,0,2021-11-11 15:40:00,148.330001,148.660003,148.259994,148.61,632238.0
1636645500,0,2021-11-11 15:45:00,148.61,148.649993,148.449996,148.539993,423608.0
1636645800,0,2021-11-11 15:50:00,148.529998,148.541397,148.36,148.389999,443652.0
1636646100,0,2021-11-11 15:55:00,148.389999,148.490005,148.36,148.375,267093.0
1636646400,0,2021-11-11 16:00:00,148.380004,148.460006,148.320007,148.417892,311415.0
1636646700,0,2021-11-11 16:05:00,148.414993,148.440002,148.240005,148.240005,341979.0
1636647000,0,2021-11-11 16:10:00,148.25,148.259994,148.160003,148.225006,487710.0
1636647300,0,2021-11-11 16:15:00,148.220001,148.330001,148.160003,148.255004,479886.0
1636647600,0,2021-11-11 16:20:00,148.259994,148.309997,148.210006,148.309906,293976.0
1636647900,0,2021-11-11 16:25:00,148.304992,148.375,148.25,148.320007,357429.0
1636648200,0,2021-11-11 16:30:00,148.328994,148.380004,148.270004,148.285003,317866.0
1636648500,0,2021-11-11 16:35:00,148.285003,148.479995,148.270004,148.460006,488172.0
1636648800,0,2021-11-11 16:40:00,148.460006,148.570007,148.440002,148.493301,487158.0
1636649100,0,2021-11-11 16:45:00,148.5,148.5,148.348602,148.384994,295918.0
1636649400,0,2021-11-11 16:50:00,148.384994,148.419998,148.259994,148.289993,316400.0
1636649700,0,2021-11-11 16:55:00,148.300003,148.330001,148.229995,148.263,337606.0
1636650000,0,2021-11-11 17:00:00,148.268905,148.300003,148.029998,148.092407,529556.0
1636650300,0,2021-11-11 17:05:00,148.100006,148.160095,148.065002,148.100097,389393.0
1636650600,0,2021-11-11 17:10:00,148.100006,148.109893,147.970001,147.994995,444983.0
1636650900,0,2021-11-11 17:15:00,148.0,148.044998,147.869995,148.009994,505086.0
1636651200,0,2021-11-11 17:20:00,148.009994,148.100006,147.964996,148.029998,344721.0
1636651500,0,2021-11-11 17:25:00,148.029998,148.029998,147.929992,148.020004,280048.0
1636651800,0,2021-11-11 17:30:00,148.020004,148.089996,147.990005,147.990005,279109.0
1636652100,0,2021-11-11 17:35:00,147.990905,148.119995,147.979995,148.089996,321824.0
1636652400,0,2021-11-11 17:40:00,148.085006,148.11,148.009994,148.088195,245232.0
1636652700,0,2021-11-11 17:45:00,148.080001,148.097702,147.975006,147.981399,280704.0
1636653000,0,2021-11-11 17:50:00,147.985,148.0289,147.899993,148.024993,369798.0
1636653300,0,2021-11-11 17:55:00,148.026,148.059997,147.960006,147.979995,247319.0
1636653600,0,2021-11-11 18:00:00,147.975006,147.975204,147.850006,147.86,309141.0
1636653900,0,2021-11-11 18:05:00,147.86,147.86,147.699996,147.716995,465428.0
1636654200,0,2021-11-11 18:10:00,147.714996,147.820007,147.680999,147.809997,362120.0
1636654500,0,2021-11-11 18:15:00,147.804992,147.839996,147.759994,147.779998,313889.0
1636654800,0,2021-11-11 18:20:00,147.774993,147.899993,147.773406,147.824996,280378.0
1636655100,0,2021-11-11 18:25:00,147.824401,147.835006,147.690002,147.789993,371970.0
1636655400,0,2021-11-11 18:30:00,147.779998,147.799896,147.705001,147.740005,262642.0
1636655700,0,2021-11-11 18:35:00,147.740005,147.815002,147.720001,147.809997,240109.0
1636656000,0,2021-11-11 18:40:00,147.802307,147.839996,147.730102,147.820007,323278.0
1636656300,0,2021-11-11 18:45:00,147.820205,147.86,147.800003,147.809997,216457.0
1636656600,0,2021-11-11 18:50:00,147.813995,147.830001,147.779998,147.815002,176561.0
1636656900,0,2021-11-11 18:55:00,147.820007,147.850006,147.770004,147.846496,218413.0
1636657200,0,2021-11-11 19:00:00,147.845001,147.889999,147.809997,147.86,789751.0
1636657500,0,2021-11-11 19:05:00,147.865005,147.970001,147.824996,147.970001,352700.0
1636657800,0,2021-11-11 19:10:00,147.970001,148.029998,147.940002,148.020004,331076.0
1636658100,0,2021-11-11 19:15:00,148.029998,148.070007,148.009994,148.059997,234615.0
1636658400,0,2021-11-11 19:20:00,148.059997,148.080001,147.990005,148.005004,276400.0
1636658700,0,2021-11-11 19:25:00,148.009994,148.014999,147.919998,147.934997,248260.0
1636659000,0,2021-11-11 19:30:00,147.936203,148.070007,147.930099,148.070007,326208.0
1636659300,0,2021-11-11 19:35:00,148.060104,148.229995,148.060104,148.214996,410310.0
1636659600,0,2021-11-11 19:40:00,148.214996,148.300003,148.140106,148.205001,430175.0
1636659900,0,2021-11-11 19:45:00,148.208999,148.300003,148.169998,148.211105,311338.0
1636660200,0,2021-11-11 19:50:00,148.210006,148.220001,148.080001,148.117492,390618.0
1636660500,0,2021-11-11 19:55:00,148.115005,148.160003,148.059997,148.060104,311842.0
1636660800,0,2021-11-11 20:00:00,148.059997,148.119995,147.910003,148.014999,456077.0
1636661100,0,2021-11-11 20:05:00,148.014999,148.039993,147.979995,148.005004,213856.0
1636661400,0,2021-11-11 20:10:00,148.009994,148.024993,147.820007,147.919998,565050.0
1636661700,0,2021-11-11 20:15:00,147.919998,148.020004,147.910003,148.0,298506.0
1636662000,0,2021-11-11 20:20:00,147.990005,148.0,147.914993,147.974105,273997.0
1636662300,0,2021-11-11 20:25:00,147.970001,148.039993,147.914993,147.990005,299165.0
1636662600,0,2021-11-11 20:30:00,147.994995,148.020004,147.910003,148.0,408453.0
1636662900,0,2021-11-11 20:35:00,148.009994,148.065002,147.970001,148.010101,255521.0
1636663200,0,2021-11-11 20:40:00,148.009994,148.035003,147.925003,147.964996,279112.0
1636663500,0,2021-11-11 20:45:00,147.960006,148.149993,147.919998,147.970001,579490.0
1636663800,0,2021-11-11 20:50:00,147.960006,148.0,147.7695,147.835006,1221027.0
1636664100,0,2021-11-11 20:55:00,147.830001,147.910003,147.759994,147.869995,1901925.0
1636727400,0,2021-11-12 14:30:00,148.429992,148.5,147.75,147.789993,2628732.0
1636727700,0,2021-11-12 14:35:00,147.5,147.839904,147.490005,147.819793,1340096.0
1636728000,0,2021-11-12 14:40:00,147.828201,147.840103,147.580001,147.639999,829085.0
1636728300,0,2021-11-12 14:45:00,147.554992,147.705001,147.554992,147.669998,2756560.0
1636728600,0,2021-11-12 14:50:00,147.75,148.039993,147.720092,148.039993,867070.0
1636728900,0,2021-11-12 14:55:00,148.0,148.139999,147.975006,147.979995,967537.0
1636729200,0,2021-11-12 15:00:00,147.990005,148.199996,147.979995,148.090103,792156.0
1636729500,0,2021-11-12 15:05:00,148.090896,148.11,147.820007,147.839996,687602.0
1636729800,0,2021-11-12 15:10:00,147.845001,147.949996,147.770004,147.877395,525830.0
1636730100,0,2021-11-12 15:15:00,147.875,148.029998,147.779998,148.011001,466216.0
1636730400,0,2021-11-12 15:20:00,148.020004,148.259994,148.009994,148.244995,820865.0
1636730700,0,2021-11-12 15:25:00,148.25,148.354995,148.210006,148.25,679005.0
1636731000,0,2021-11-12 15:30:00,148.259994,148.350006,148.119995,148.160003,494916.0
1636731300,0,2021-11-12 15:35:00,148.167404,148.429992,148.167404,148.330596,549650.0
1636731600,0,2021-11-12 15:40:00,148.333999,148.559997,148.289993,148.524993,657295.0
1636731900,0,2021-11-12 15:45:00,148.529006,148.740005,148.470001,148.690002,778539.0
1636732200,0,2021-11-12 15:50:00,148.699996,148.777893,148.509994,148.550201,680253.0
1636732500,0,2021-11-12 15:55:00,148.550994,148.61,148.460006,148.570007,461348.0
1636732800,0,2021-11-12 16:00:00,148.570007,148.940002,148.520004,148.869995,954807.0
1636733100,0,2021-11-12 16:05:00,148.880004,148.949996,148.75,148.927703,717984.0
1636733400,0,2021-11-12 16:10:00,148.919998,149.11,148.830001,149.080001,906964.0
1636733700,0,2021-11-12 16:15:00,149.070098,149.735,149.070007,149.699996,1745988.0
1636734000,0,2021-11-12 16:20:00,149.710006,149.975006,149.61,149.914993,1653632.0
1636734300,0,2021-11-12 16:25:00,149.910003,150.054992,149.75,149.945007,1890527.0
1636734600,0,2021-11-12 16:30:00,149.949996,150.089996,149.835006,149.914993,983161.0
1636734900,0,2021-11-12 16:35:00,149.910003,149.990005,149.779998,149.820007,660411.0
1636735200,0,2021-11-12 16:40:00,149.820007,149.960006,149.815002,149.839996,554192.0
1636735500,0,2021-11-12 16:45:00,149.830001,149.940002,149.654998,149.834197,745212.0
1636735800,0,2021-11-12 16:50:00,149.830001,149.949996,149.699996,149.929992,558869.0
1636736100,0,2021-11-12 16:55:00,149.928207,150.009994,149.789993,149.800003,816592.0
1636736400,0,2021-11-12 17:00:00,149.804992,149.880004,149.630004,149.630004,496206.0
1636736700,0,2021-11-12 17:05:00,149.639999,149.770004,149.639999,149.654998,372778.0
1636737000,0,2021-11-12 17:10:00,149.649993,149.779998,149.61,149.720001,515855.0
1636737300,0,2021-11-12 17:15:00,149.720001,149.75,149.625,149.710205,321725.0
1636737600,0,2021-11-12 17:20:00,149.716995,149.839996,149.690002,149.797805,382978.0
1636737900,0,2021-11-12 17:25:00,149.789993,149.854995,149.759994,149.7901,322868.0
1636738200,0,2021-11-12 17:30:00,149.789993,149.800003,149.699996,149.740707,284415.0
1636738500,0,2021-11-12 17:35:00,149.740005,149.830001,149.729995,149.800003,256785.0
1636738800,0,2021-11-12 17:40:00,149.807998,149.815002,149.720001,149.723999,245059.0
1636739100,0,2021-11-12 17:45:00,149.720001,149.830001,149.699996,149.729995,322605.0
1636739400,0,2021-11-12 17:50:00,149.729995,149.740005,149.580001,149.600097,537729.0
1636739700,0,2021-11-12 17:55:00,149.61,149.639999,149.550003,149.574996,385399.0
1636740000,0,2021-11-12 18:00:00,149.574996,149.580001,149.292007,149.36,601317.0
1636740300,0,2021-11-12 18:05:00,149.369995,149.479995,149.300003,149.475006,487117.0
1636740600,0,2021-11-12 18:10:00,149.475006,149.619995,149.464996,149.585006,3122200.0
1636740900,0,2021-11-12 18:15:00,149.585006,149.61,149.5,149.600006,282087.0
1636741200,0,2021-11-12 18:20:00,149.595001,149.727294,149.570007,149.721694,325509.0
1636741500,0,2021-11-12 18:25:00,149.725006,149.769897,149.649993,149.690002,364768.0
1636741800,0,2021-11-12 18:30:00,149.699996,149.899993,149.675003,149.888198,475592.0
1636742100,0,2021-11-12 18:35:00,149.880004,149.960006,149.854995,149.949996,340632.0
1636742400,0,2021-11-12 18:40:00,149.940002,149.940902,149.830001,149.880004,613775.0
1636742700,0,2021-11-12 18:45:00,149.874496,149.929992,149.770004,149.780105,416270.0
1636743000,0,2021-11-12 18:50:00,149.779998,149.854995,149.770004,149.839996,833397.0
1636743300,0,2021-11-12 18:55:00,149.830093,149.940002,149.740005,149.940002,454264.0
1636743600,0,2021-11-12 19:00:00,149.934997,149.940002,149.779998,149.835006,403010.0
1636743900,0,2021-11-12 19:05:00,149.831497,149.86,149.779998,149.845001,228302.0
1636744200,0,2021-11-12 19:10:00,149.845001,149.979995,149.839996,149.970001,410972.0
1636744500,0,2021-11-12 19:15:00,149.975006,150.029998,149.899993,149.907897,617218.0
1636744800,0,2021-11-12 19:20:00,149.910003,149.925003,149.811904,149.862899,310530.0
1636745100,0,2021-11-12 19:25:00,149.869995,149.919998,149.75,149.759994,299976.0
1636745400,0,2021-11-12 19:30:00,149.759994,149.869995,149.740005,149.809997,316784.0
1636745700,0,2021-11-12 19:35:00,149.809997,149.899993,149.741897,149.899993,272014.0
1636746000,0,2021-11-12 19:40:00,149.895004,149.910003,149.839004,149.878204,267701.0
1636746300,0,2021-11-12 19:45:00,149.880004,149.960006,149.875,149.940002,319187.0
1636746600,0,2021-11-12 19:50:00,149.934997,150.020004,149.86,149.895004,412823.0
1636746900,0,2021-11-12 19:55:00,149.889999,149.960006,149.880004,149.899993,233502.0
1636747200,0,2021-11-12 20:00:00,149.899993,149.910003,149.75,149.824996,441540.0
1636747500,0,2021-11-12 20:05:00,149.820098,149.889999,149.764999,149.884994,302833.0
1636747800,0,2021-11-12 20:10:00,149.880004,150.050003,149.832,150.039993,622080.0
1636748100,0,2021-11-12 20:15:00,150.039993,150.070007,149.961105,150.006698,510739.0
1636748400,0,2021-11-12 20:20:00,150.005004,150.076995,150.0,150.069793,437996.0
1636748700,0,2021-11-12 20:25:00,150.070007,150.190002,150.070007,150.175003,710614.0
1636749000,0,2021-11-12 20:30:00,150.179992,150.300003,150.089996,150.289901,845492.0
1636749300,0,2021-11-12 20:35:00,150.279998,150.399993,150.199996,150.220001,772784.0
1636749600,0,2021-11-12 20:40:00,150.229995,150.25,150.0,150.0,717761.0
1636749900,0,2021-11-12 20:45:00,150.0,150.014495,149.845001,149.899993,831406.0
1636750200,0,2021-11-12 20:50:00,149.910003,150.029998,149.850006,149.887496,1344002.0
1636750500,0,2021-11-12 20:55:00,149.884994,150.070007,149.880004,149.990005,1826094.0
1636986600,0,2021-11-15 14:30:00,150.369995,151.429992,150.289993,151.320007,3888100.0
1636986900,0,2021-11-15 14:35:00,151.25,151.847106,151.240005,151.779998,2045169.0
1636987200,0,2021-11-15 14:40:00,151.75,151.75,151.427505,151.439193,1443703.0
1636987500,0,2021-11-15 14:45:00,151.5,151.589996,151.339996,151.509994,1451992.0
1636987800,0,2021-11-15 14:50:00,151.429992,151.429992,151.009994,151.070007,1091072.0
1636988100,0,2021-11-15 14:55:00,151.089996,151.220001,150.889999,150.955001,855540.0
1636988400,0,2021-11-15 15:00:00,150.960006,151.009994,150.779998,150.910003,906482.0
1636988700,0,2021-11-15 15:05:00,150.899993,150.999496,150.684997,150.687393,557032.0
1636989000,0,2021-11-15 15:10:00,150.690002,150.740005,150.470001,150.490005,756431.0
1636989300,0,2021-11-15 15:15:00,150.497695,150.539993,150.330001,150.345001,675965.0
1636989600,0,2021-11-15 15:20:00,150.350006,150.479995,150.25,150.320007,856679.0
1636989900,0,2021-11-15 15:25:00,150.330001,150.509994,150.309997,150.440902,888793.0
1636990200,0,2021-11-15 15:30:00,150.440002,150.759994,150.410003,150.744995,659449.0
1636990500,0,2021-11-15 15:35:00,150.75,150.919998,150.36,150.369995,1085674.0
1636990800,0,2021-11-15 15:40:00,150.380004,150.479995,150.320007,150.429992,599674.0
1636991100,0,2021-11-15 15:45:00,150.429992,150.490005,150.300003,150.410003,573491.0
1636991400,0,2021-11-15 15:50:00,150.4207,150.509994,150.380004,150.440002,471036.0
1636991700,0,2021-11-15 15:55:00,150.434997,150.445297,150.291,150.330001,450893.0
1636992000,0,2021-11-15 16:00:00,150.320007,150.529998,150.300003,150.341201,593282.0
1636992300,0,2021-11-15 16:05:00,150.345001,150.490005,150.320007,150.369995,479663.0
1636992600,0,2021-11-15 16:10:00,150.375,150.410003,150.210006,150.315002,443378.0
1636992900,0,2021-11-15 16:15:00,150.320007,150.410003,150.050003,150.11,621805.0
1636993200,0,2021-11-15 16:20:00,150.119995,150.135299,150.009994,150.074996,369886.0
1636993500,0,2021-11-15 16:25:00,150.070999,150.100006,149.955001,150.059997,522317.0
1636993800,0,2021-11-15 16:30:00,150.050094,150.167892,150.0,150.132003,460709.0
1636994100,0,2021-11-15 16:35:00,150.139999,150.300003,150.070007,150.074996,544174.0
1636994400,0,2021-11-15 16:40:00,150.080001,150.115005,149.470001,149.539993,1068241.0
1636994700,0,2021-11-15 16:45:00,149.529998,149.820007,149.429992,149.695007,784102.0
1636995000,0,2021-11-15 16:50:00,149.690002,149.720001,149.479995,149.639007,445951.0
1636995300,0,2021-11-15 16:55:00,149.639999,149.794998,149.639999,149.779907,452816.0
1636995600,0,2021-11-15 17:00:00,149.770004,150.0,149.669998,149.979995,441220.0
1636995900,0,2021-11-15 17:05:00,149.979995,149.985,149.850006,149.869995,336909.0
1636996200,0,2021-11-15 17:10:00,149.865005,149.960006,149.820007,149.929992,308936.0
1636996500,0,2021-11-15 17:15:00,149.919998,149.960006,149.779998,149.804992,368814.0
1636996800,0,2021-11-15 17:20:00,149.809997,149.820007,149.559997,149.660003,454390.0
1636997100,0,2021-11-15 17:25:00,149.660003,149.720001,149.539993,149.669906,874386.0
1636997400,0,2021-11-15 17:30:00,149.666702,149.934997,149.654998,149.925003,281820.0
1636997700,0,2021-11-15 17:35:00,149.925003,150.167007,149.880004,150.139999,886478.0
1636998000,0,2021-11-15 17:40:00,150.134994,150.236099,150.039993,150.195007,389567.0
1636998300,0,2021-11-15 17:45:00,150.194793,150.195007,150.029998,150.104995,317442.0
1636998600,0,2021-11-15 17:50:00,150.100006,150.179901,150.059997,150.080001,251200.0
1636998900,0,2021-11-15 17:55:00,150.080001,150.080001,149.972,150.039993,254705.0
1636999200,0,2021-11-15 18:00:00,150.039993,150.130004,149.929992,150.130004,271597.0
1636999500,0,2021-11-15 18:05:00,150.125,150.139999,150.044998,150.115005,279102.0
1636999800,0,2021-11-15 18:10:00,150.113693,150.135299,150.020004,150.029998,188009.0
1637000100,0,2021-11-15 18:15:00,150.029998,150.130004,150.005004,150.089996,315888.0
1637000400,0,2021-11-15 18:20:00,150.080001,150.100006,149.910003,150.059997,317457.0
1637000700,0,2021-11-15 18:25:00,150.050903,150.070007,149.955001,150.029998,288264.0
1637001000,0,2021-11-15 18:30:00,150.029998,150.130004,150.029998,150.080001,334204.0
1637001300,0,2021-11-15 18:35:00,150.089996,150.089996,149.940002,149.970001,213834.0
1637001600,0,2021-11-15 18:40:00,149.970001,150.0,149.889999,149.970001,267087.0
1637001900,0,2021-11-15 18:45:00,149.970001,150.100006,149.960006,150.091995,224850.0
1637002200,0,2021-11-15 18:50:00,150.089996,150.130004,149.949996,149.990005,254542.0
1637002500,0,2021-11-15 18:55:00,149.990005,150.009201,149.899993,149.914993,274219.0
1637002800,0,2021-11-15 19:00:00,149.919998,149.919998,149.770004,149.824996,651436.0
1637003100,0,2021-11-15 19:05:00,149.824493,149.884994,149.759994,149.869995,271650.0
1637003400,0,2021-11-15 19:10:00,149.865005,149.960006,149.839996,149.919998,242667.0
1637003700,0,2021-11-15 19:15:00,149.919998,149.934997,149.830001,149.830001,274955.0
1637004000,0,2021-11-15 19:20:00,149.835006,149.904998,149.800003,149.884094,268028.0
1637004300,0,2021-11-15 19:25:00,149.869995,149.919998,149.820007,149.875,237089.0
1637004600,0,2021-11-15 19:30:00,149.875,149.979995,149.830001,149.964996,222803.0
1637004900,0,2021-11-15 19:35:00,149.964996,149.979995,149.899993,149.934997,191879.0
1637005200,0,2021-11-15 19:40:00,149.934997,150.130004,149.929992,150.100006,413399.0
1637005500,0,2021-11-15 19:45:00,150.089996,150.205001,150.074996,150.134994,338382.0
1637005800,0,2021-11-15 19:50:00,150.139999,150.175003,150.044998,150.070007,273946.0
1637006100,0,2021-11-15 19:55:00,150.059997,150.139999,149.949996,149.994995,293586.0
1637006400,0,2021-11-15 20:00:00,149.990005,150.009994,149.925003,149.929992,333011.0
1637006700,0,2021-11-15 20:05:00,149.939407,149.970001,149.899993,149.949996,285464.0
1637007000,0,2021-11-15 20:10:00,149.945007,149.979995,149.899993,149.979995,286528.0
1637007300,0,2021-11-15 20:15:00,149.970001,150.139999,149.964996,150.044998,371933.0
1637007600,0,2021-11-15 20:20:00,150.050003,150.190002,150.050003,150.125,497692.0
1637007900,0,2021-11-15 20:25:00,150.125,150.25,150.085006,150.220092,1144495.0
1637008200,0,2021-11-15 20:30:00,150.229995,150.259994,150.070007,150.085006,478296.0
1637008500,0,2021-11-15 20:35:00,150.080001,150.089996,149.960006,149.960006,461505.0
1637008800,0,2021-11-15 20:40:00,149.955001,149.964996,149.850006,149.899993,545789.0
1637009100,0,2021-11-15 20:45:00,149.899993,149.960006,149.809997,149.960006,577159.0
1637009400,0,2021-11-15 20:50:00,149.960006,149.960006,149.75,149.824996,1303066.0
1637009700,0,2021-11-15 20:55:00,149.830001,150.0,149.809997,150.0,1838096.0
1637073000,0,2021-11-16 14:30:00,149.940002,150.389999,149.652603,149.759994,2805609.0
1637073300,0,2021-11-16 14:35:00,150.125,150.339996,149.9001,150.0,1349688.0
1637073600,0,2021-11-16 14:40:00,150.0,150.179992,149.882003,150.169799,885893.0
1637073900,0,2021-11-16 14:45:00,149.929992,150.020004,149.845001,149.979995,1297679.0
1637074200,0,2021-11-16 14:50:00,150.0,150.0,149.679992,149.810104,1971680.0
1637074500,0,2021-11-16 14:55:00,149.75,149.86,149.690093,149.845001,704200.0
1637074800,0,2021-11-16 15:00:00,149.839996,149.899993,149.699996,149.770004,751199.0
1637075100,0,2021-11-16 15:05:00,149.764999,149.815002,149.529998,149.559997,766353.0
1637075400,0,2021-11-16 15:10:00,149.559997,149.690002,149.558807,149.580001,498400.0
1637075700,0,2021-11-16 15:15:00,149.580001,149.75,149.570007,149.600006,586431.0
1637076000,0,2021-11-16 15:20:00,149.600006,149.638198,149.352401,149.399993,664620.0
1637076300,0,2021-11-16 15:25:00,149.389999,149.479995,149.339996,149.369995,613482.0
1637076600,0,2021-11-16 15:30:00,149.369995,149.615005,149.342697,149.570007,453071.0
1637076900,0,2021-11-16 15:35:00,149.574996,149.628402,149.501007,149.565002,363350.0
1637077200,0,2021-11-16 15:40:00,149.559997,149.669998,149.539993,149.61,390030.0
1637077500,0,2021-11-16 15:45:00,149.615005,149.634994,149.460006,149.625,426755.0
1637077800,0,2021-11-16 15:50:00,149.619995,149.817703,149.589996,149.720001,1049913.0
1637078100,0,2021-11-16 15:55:00,149.720001,149.774993,149.639999,149.679992,320688.0
1637078400,0,2021-11-16 16:00:00,149.675003,149.940002,149.662704,149.904998,531554.0
1637078700,0,2021-11-16 16:05:00,149.899993,150.0,149.880004,149.994995,614682.0
1637079000,0,2021-11-16 16:10:00,149.994995,150.479995,149.994995,150.449996,1312733.0
1637079300,0,2021-11-16 16:15:00,150.451202,150.779907,150.449996,150.714996,1104282.0
1637079600,0,2021-11-16 16:20:00,150.710494,151.080001,150.710494,151.042999,1218147.0
1637079900,0,2021-11-16 16:25:00,151.039993,151.285003,151.039993,151.085006,1168933.0
1637080200,0,2021-11-16 16:30:00,151.089996,151.210006,151.039993,151.121002,885596.0
1637080500,0,2021-11-16 16:35:00,151.130004,151.369995,151.11,151.214996,1396557.0
1637080800,0,2021-11-16 16:40:00,151.220001,151.25,150.990005,151.014999,1327700.0
1637081100,0,2021-11-16 16:45:00,151.020004,151.104995,150.889999,150.919006,648670.0
1637081400,0,2021-11-16 16:50:00,150.914993,151.080001,150.893005,151.009994,529226.0
1637081700,0,2021-11-16 16:55:00,151.020004,151.218093,151.020004,151.169998,502617.0
1637082000,0,2021-11-16 17:00:00,151.179992,151.239898,151.100006,151.149993,433568.0
1637082300,0,2021-11-16 17:05:00,151.149993,151.339996,151.121994,151.294998,515822.0
1637082600,0,2021-11-16 17:10:00,151.294998,151.369903,151.274993,151.345001,433591.0
1637082900,0,2021-11-16 17:15:00,151.350006,151.488006,151.339996,151.429992,708244.0
1637083200,0,2021-11-16 17:20:00,151.434997,151.449996,151.300003,151.429992,564492.0
1637083500,0,2021-11-16 17:25:00,151.425003,151.425003,151.080001,151.130004,508723.0
1637083800,0,2021-11-16 17:30:00,151.127395,151.365005,151.115005,151.357299,599094.0
1637084100,0,2021-11-16 17:35:00,151.354995,151.358795,151.130004,151.134994,307579.0
1637084400,0,2021-11-16 17:40:00,151.134994,151.179992,151.059997,151.154998,385678.0
1637084700,0,2021-11-16 17:45:00,151.149993,151.25,151.100006,151.130996,343377.0
1637085000,0,2021-11-16 17:50:00,151.1333,151.169998,151.100006,151.141006,230621.0
1637085300,0,2021-11-16 17:55:00,151.147003,151.184997,151.111999,151.154998,232568.0
1637085600,0,2021-11-16 18:00:00,151.139999,151.274993,151.059997,151.235,373689.0
1637085900,0,2021-11-16 18:05:00,151.240005,151.244995,151.119995,151.130004,242884.0
1637086200,0,2021-11-16 18:10:00,151.130004,151.199996,151.029998,151.070007,299277.0
1637086500,0,2021-11-16 18:15:00,151.070007,151.160003,151.0,151.005004,338483.0
1637086800,0,2021-11-16 18:20:00,151.005004,151.169998,151.005004,151.160003,297809.0
1637087100,0,2021-11-16 18:25:00,151.164993,151.169998,151.059997,151.067504,222063.0
1637087400,0,2021-11-16 18:30:00,151.065002,151.190002,151.065002,151.080093,286691.0
1637087700,0,2021-11-16 18:35:00,151.080001,151.149993,151.050003,151.140106,274668.0
1637088000,0,2021-11-16 18:40:00,151.149993,151.25,151.149993,151.225006,533634.0
1637088300,0,2021-11-16 18:45:00,151.235,151.470001,151.210006,151.432495,647671.0
1637088600,0,2021-11-16 18:50:00,151.430099,151.449996,151.339996,151.367492,428604.0
1637088900,0,2021-11-16 18:55:00,151.365005,151.412704,151.289993,151.384994,330249.0
1637089200,0,2021-11-16 19:00:00,151.389999,151.440002,151.300003,151.324996,367249.0
1637089500,0,2021-11-16 19:05:00,151.324996,151.419998,151.309997,151.410003,259950.0
1637089800,0,2021-11-16 19:10:00,151.414993,151.470001,151.369995,151.375,343910.0
1637090100,0,2021-11-16 19:15:00,151.375,151.380004,151.210006,151.243103,362690.0
1637090400,0,2021-11-16 19:20:00,151.25,151.25,151.085006,151.100006,374528.0
1637090700,0,2021-11-16 19:25:00,151.100006,151.195007,151.059997,151.141006,378580.0
1637091000,0,2021-11-16 19:30:00,151.149993,151.199996,151.110107,151.110107,238830.0
1637091300,0,2021-11-16 19:35:00,151.119995,151.149993,151.050003,151.080001,267123.0
1637091600,0,2021-11-16 19:40:00,151.078094,151.089996,150.940002,150.970001,438300.0
1637091900,0,2021-11-16 19:45:00,150.970001,151.054992,150.970001,151.054992,341898.0
1637092200,0,2021-11-16 19:50:00,151.054992,151.139999,151.050003,151.132003,348037.0
1637092500,0,2021-11-16 19:55:00,151.130996,151.134994,150.979995,151.029998,313388.0
1637092800,0,2021-11-16 20:00:00,151.029998,151.100006,150.979995,151.044998,270649.0
1637093100,0,2021-11-16 20:05:00,151.039993,151.089996,150.949996,150.975006,341382.0
1637093400,0,2021-11-16 20:10:00,150.975494,151.029998,150.804992,151.020004,418743.0
1637093700,0,2021-11-16 20:15:00,151.009994,151.058105,150.880004,150.945007,294523.0
1637094000,0,2021-11-16 20:20:00,150.949996,150.958602,150.889999,150.945007,310541.0
1637094300,0,2021-11-16 20:25:00,150.945007,151.089996,150.929992,151.049499,496404.0
1637094600,0,2021-11-16 20:30:00,151.039993,151.160003,151.024993,151.065002,560408.0
1637094900,0,2021-11-16 20:35:00,151.059997,151.246994,151.054992,151.195007,703061.0
1637095200,0,2021-11-16 20:40:00,151.190002,151.240005,151.11,151.119995,502069.0
1637095500,0,2021-11-16 20:45:00,151.11,151.149993,150.940002,150.949996,553895.0
1637095800,0,2021-11-16 20:50:00,150.945007,151.25,150.945007,151.154998,1240685.0
1637096100,0,2021-11-16 20:55:00,151.154998,151.160003,150.919998,151.0,1598453.0
1637159400,0,2021-11-17 14:30:00,150.994995,151.949996,150.990005,151.925003,3686372.0
1637159700,0,2021-11-17 14:35:00,152.0,152.320007,151.820007,151.919998,2067399.0
1637160000,0,2021-11-17 14:40:00,152.089996,152.660003,152.059997,152.639999,1913898.0
1637160300,0,2021-11-17 14:45:00,152.75,152.759994,152.210006,152.210006,2095757.0
1637160600,0,2021-11-17 14:50:00,152.125,152.210006,151.699996,151.854995,1461960.0
1637160900,0,2021-11-17 14:55:00,151.75,152.229995,151.740005,152.070007,1185639.0
1637161200,0,2021-11-17 15:00:00,152.080001,152.470001,152.054504,152.339996,1553229.0
1637161500,0,2021-11-17 15:05:00,152.339996,152.580001,152.330001,152.563003,1218584.0
1637161800,0,2021-11-17 15:10:00,152.570007,152.705001,152.429992,152.520004,1023973.0
1637162100,0,2021-11-17 15:15:00,152.509994,152.570007,152.210006,152.270004,952917.0
1637162400,0,2021-11-17 15:20:00,152.259994,152.649993,152.220001,152.600006,1240818.0
1637162700,0,2021-11-17 15:25:00,152.609893,152.779998,152.199996,152.509994,1506886.0
1637163000,0,2021-11-17 15:30:00,152.509994,152.550003,152.300003,152.325897,614070.0
1637163300,0,2021-11-17 15:35:00,152.330001,152.449996,152.199996,152.404998,495190.0
1637163600,0,2021-11-17 15:40:00,152.419998,152.494995,152.283706,152.410003,530287.0
1637163900,0,2021-11-17 15:45:00,152.410003,152.61,152.404998,152.449996,632355.0
1637164200,0,2021-11-17 15:50:00,152.440002,152.565002,152.354995,152.439407,516681.0
1637164500,0,2021-11-17 15:55:00,152.439102,152.630004,152.419998,152.615005,541494.0
1637164800,0,2021-11-17 16:00:00,152.618698,153.0,152.604995,152.942596,1405538.0
1637165100,0,2021-11-17 16:05:00,152.945007,153.589996,152.941299,153.570007,2612450.0
1637165400,0,2021-11-17 16:10:00,153.574996,153.934997,153.410003,153.788406,2316526.0
1637165700,0,2021-11-17 16:15:00,153.779998,154.289993,153.770004,154.130004,2033459.0
1637166000,0,2021-11-17 16:20:00,154.119995,154.399993,153.940002,153.997604,1640777.0
1637166300,0,2021-11-17 16:25:00,153.994995,154.485,153.960006,154.372894,1629777.0
1637166600,0,2021-11-17 16:30:00,154.369995,154.429992,154.190002,154.375,1188012.0
1637166900,0,2021-11-17 16:35:00,154.380004,154.690002,154.339996,154.660003,1478152.0
1637167200,0,2021-11-17 16:40:00,154.662597,154.740005,154.520004,154.627899,1255507.0
1637167500,0,2021-11-17 16:45:00,154.625,154.625,154.460006,154.479995,1110782.0
1637167800,0,2021-11-17 16:50:00,154.472595,154.904998,154.449996,154.904998,1205346.0
1637168100,0,2021-11-17 16:55:00,154.899993,155.0,154.86,154.985,1196770.0
1637168400,0,2021-11-17 17:00:00,154.985,155.0,154.729995,154.821502,1552944.0
1637168700,0,2021-11-17 17:05:00,154.830001,154.854995,154.300003,154.410003,1372199.0
1637169000,0,2021-11-17 17:10:00,154.404998,154.570007,154.391906,154.434997,708793.0
1637169300,0,2021-11-17 17:15:00,154.429992,154.440002,154.11,154.125,906429.0
1637169600,0,2021-11-17 17:20:00,154.120101,154.179992,153.830001,153.835006,1131814.0
1637169900,0,2021-11-17 17:25:00,153.839996,154.179992,153.770004,154.104995,1227425.0
1637170200,0,2021-11-17 17:30:00,154.11,154.380004,154.100006,154.380004,946468.0
1637170500,0,2021-11-17 17:35:00,154.380004,154.719406,154.207,154.713302,811922.0
1637170800,0,2021-11-17 17:40:00,154.710006,154.710006,154.300003,154.520004,654706.0
1637171100,0,2021-11-17 17:45:00,154.514999,154.514999,154.130004,154.210006,853792.0
1637171400,0,2021-11-17 17:50:00,154.210006,154.240005,153.940002,154.054992,620009.0
1637171700,0,2021-11-17 17:55:00,154.039993,154.059997,153.794998,154.005004,591499.0
1637172000,0,2021-11-17 18:00:00,154.009994,154.11,153.860107,154.097305,608909.0
1637172300,0,2021-11-17 18:05:00,154.100006,154.225006,154.009994,154.054992,669340.0
1637172600,0,2021-11-17 18:10:00,154.058502,154.070007,153.735,153.899993,623824.0
1637172900,0,2021-11-17 18:15:00,153.897506,154.139999,153.850997,154.125,508136.0
1637173200,0,2021-11-17 18:20:00,154.119995,154.336395,154.080001,154.300796,666412.0
1637173500,0,2021-11-17 18:25:00,154.309005,154.419998,154.115005,154.36,595099.0
1637173800,0,2021-11-17 18:30:00,154.36,154.529998,154.309997,154.434997,697215.0
1637174100,0,2021-11-17 18:35:00,154.437194,154.460006,154.259994,154.365005,542492.0
1637174400,0,2021-11-17 18:40:00,154.369995,154.470001,154.289993,154.430999,449305.0
1637174700,0,2021-11-17 18:45:00,154.434097,154.509994,154.389999,154.399993,461498.0
1637175000,0,2021-11-17 18:50:00,154.389999,154.544998,154.339996,154.447006,471528.0
1637175300,0,2021-11-17 18:55:00,154.445007,154.470001,154.25,154.2901,409805.0
1637175600,0,2021-11-17 19:00:00,154.294998,154.384994,154.279998,154.373001,400570.0
1637175900,0,2021-11-17 19:05:00,154.369995,154.5,154.270004,154.5,441096.0
1637176200,0,2021-11-17 19:10:00,154.5,154.544998,154.449996,154.469192,761214.0
1637176500,0,2021-11-17 19:15:00,154.460006,154.479995,154.130996,154.25,592406.0
1637176800,0,2021-11-17 19:20:00,154.25,154.320007,154.139999,154.1501,402434.0
1637177100,0,2021-11-17 19:25:00,154.149993,154.225006,154.020004,154.190002,553024.0
1637177400,0,2021-11-17 19:30:00,154.180999,154.180999,154.0,154.039993,463891.0
1637177700,0,2021-11-17 19:35:00,154.039901,154.169998,153.880004,153.910003,513783.0
1637178000,0,2021-11-17 19:40:00,153.899993,153.949996,153.850006,153.895004,390021.0
1637178300,0,2021-11-17 19:45:00,153.880004,153.910003,153.779998,153.865005,385572.0
1637178600,0,2021-11-17 19:50:00,153.869995,153.955001,153.785003,153.949996,525398.0
1637178900,0,2021-11-17 19:55:00,153.949996,154.119903,153.904998,154.11,1184881.0
1637179200,0,2021-11-17 20:00:00,154.104995,154.11,153.860198,153.860198,524576.0
1637179500,0,2021-11-17 20:05:00,153.86,153.889999,153.649993,153.815002,794430.0
1637179800,0,2021-11-17 20:10:00,153.809997,154.020004,153.809997,153.990005,583113.0
1637180100,0,2021-11-17 20:15:00,153.990005,154.009994,153.774993,153.835006,722328.0
1637180400,0,2021-11-17 20:20:00,153.839996,154.179992,153.835006,154.145004,716194.0
1637180700,0,2021-11-17 20:25:00,154.139999,154.149993,153.884994,153.899993,665943.0
1637181000,0,2021-11-17 20:30:00,153.889999,154.068206,153.889999,154.014999,511708.0
1637181300,0,2021-11-17 20:35:00,154.014999,154.050003,153.929992,153.934997,616296.0
1637181600,0,2021-11-17 20:40:00,153.934997,154.009994,153.869995,153.957,590047.0
1637181900,0,2021-11-17 20:45:00,153.955001,154.25,153.925003,154.244995,1071752.0
1637182200,0,2021-11-17 20:50:00,154.240097,154.270004,153.529998,153.630004,2238012.0
1637182500,0,2021-11-17 20:55:00,153.630004,153.809997,153.339996,153.649993,4206557.0
1637245800,0,2021-11-18 14:30:00,153.710006,154.0,153.274993,153.279998,16796198.0
1637246100,0,2021-11-18 14:35:00,153.25,153.839996,153.199996,153.789993,1541035.0
1637246400,0,2021-11-18 14:40:00,154.0,154.0,153.740005,153.86,1348577.0
1637246700,0,2021-11-18 14:45:00,153.839996,154.61,153.830093,154.440704,2195249.0
1637247000,0,2021-11-18 14:50:00,154.300796,154.36,153.960006,154.029998,1285269.0
1637247300,0,2021-11-18 14:55:00,154.395004,154.5,154.264999,154.419906,1011330.0
1637247600,0,2021-11-18 15:00:00,154.414993,154.429901,154.059997,154.380004,871315.0
1637247900,0,2021-11-18 15:05:00,154.389999,154.580001,154.009994,154.050003,1143215.0
1637248200,0,2021-11-18 15:10:00,154.044998,154.199996,153.729995,154.179992,1360967.0
1637248500,0,2021-11-18 15:15:00,154.169998,154.270004,153.865005,153.865005,966113.0
1637248800,0,2021-11-18 15:20:00,153.865997,154.369995,153.559997,154.36,1228214.0
1637249100,0,2021-11-18 15:25:00,154.350006,154.460006,154.11,154.169998,971181.0
1637249400,0,2021-11-18 15:30:00,154.175003,154.380004,154.111495,154.285003,964093.0
1637249700,0,2021-11-18 15:35:00,154.289993,154.490005,154.240005,154.279998,722733.0
1637250000,0,2021-11-18 15:40:00,154.289993,154.440002,153.979995,154.070007,811742.0
1637250300,0,2021-11-18 15:45:00,154.068893,154.270004,154.020004,154.190002,760147.0
1637250600,0,2021-11-18 15:50:00,154.191101,154.380004,154.139999,154.179992,696072.0
1637250900,0,2021-11-18 15:55:00,154.179992,154.320007,154.068801,154.160003,576792.0
1637251200,0,2021-11-18 16:00:00,154.149993,154.199996,153.910003,153.945495,559941.0
1637251500,0,2021-11-18 16:05:00,153.949996,154.084503,153.880004,154.017501,525075.0
1637251800,0,2021-11-18 16:10:00,154.020004,154.36,153.960006,154.255004,707544.0
1637252100,0,2021-11-18 16:15:00,154.259994,154.440002,154.259994,154.355697,435550.0
1637252400,0,2021-11-18 16:20:00,154.358596,154.419906,154.220001,154.249893,396699.0
1637252700,0,2021-11-18 16:25:00,154.240005,154.249893,154.080001,154.080001,451893.0
1637253000,0,2021-11-18 16:30:00,154.080001,154.720001,154.059997,154.660003,1096557.0
1637253300,0,2021-11-18 16:35:00,154.649993,154.679992,154.449996,154.5,949805.0
1637253600,0,2021-11-18 16:40:00,154.509994,154.779998,154.490097,154.669998,966300.0
1637253900,0,2021-11-18 16:45:00,154.679901,154.869995,154.589996,154.740005,982188.0
1637254200,0,2021-11-18 16:50:00,154.735,154.809997,154.630004,154.664993,497006.0
1637254500,0,2021-11-18 16:55:00,154.660995,154.705001,154.580001,154.630004,468899.0
1637254800,0,2021-11-18 17:00:00,154.630004,154.869995,154.539993,154.785003,585198.0
1637255100,0,2021-11-18 17:05:00,154.785003,154.869995,154.690093,154.839996,448860.0
1637255400,0,2021-11-18 17:10:00,154.830001,154.960006,154.800003,154.949996,713621.0
1637255700,0,2021-11-18 17:15:00,154.944793,154.990005,154.804992,154.934997,527843.0
1637256000,0,2021-11-18 17:20:00,154.940002,154.960006,154.714996,154.829895,527414.0
1637256300,0,2021-11-18 17:25:00,154.820007,156.539993,154.809997,156.499099,6718654.0
1637256600,0,2021-11-18 17:30:00,156.505004,156.990005,155.975006,156.830001,6531014.0
1637256900,0,2021-11-18 17:35:00,156.827499,157.869995,156.759994,157.587402,5632789.0
1637257200,0,2021-11-18 17:40:00,157.580001,157.600006,157.0,157.380004,3480386.0
1637257500,0,2021-11-18 17:45:00,157.380004,157.75,157.25,157.723693,2650505.0
1637257800,0,2021-11-18 17:50:00,157.710006,157.736297,157.020004,157.559997,2532206.0
1637258100,0,2021-11-18 17:55:00,157.550003,157.580001,156.660003,157.214996,2305118.0
1637258400,0,2021-11-18 18:00:00,157.214996,157.214996,156.699996,157.201599,1654612.0
1637258700,0,2021-11-18 18:05:00,157.205001,157.410003,157.009994,157.380004,1551899.0
1637259000,0,2021-11-18 18:10:00,157.369995,157.570007,157.354995,157.524993,1238191.0
1637259300,0,2021-11-18 18:15:00,157.524993,157.529998,157.149993,157.520004,1051561.0
1637259600,0,2021-11-18 18:20:00,157.520004,157.75,157.25,157.414993,1764515.0
1637259900,0,2021-11-18 18:25:00,157.411407,157.679992,157.324996,157.434997,973666.0
1637260200,0,2021-11-18 18:30:00,157.429992,157.587097,157.279998,157.384994,782985.0
1637260500,0,2021-11-18 18:35:00,157.384597,157.518997,157.279998,157.365005,718217.0
1637260800,0,2021-11-18 18:40:00,157.36,157.630004,157.330001,157.429992,908990.0
1637261100,0,2021-11-18 18:45:00,157.425003,157.639999,157.3712,157.529098,892226.0
1637261400,0,2021-11-18 18:50:00,157.526702,157.770004,157.339996,157.479995,1477740.0
1637261700,0,2021-11-18 18:55:00,157.475006,157.619995,157.429992,157.501205,685905.0
1637262000,0,2021-11-18 19:00:00,157.5,157.589996,157.390396,157.582992,676347.0
1637262300,0,2021-11-18 19:05:00,157.589996,158.199996,157.580093,158.184997,2751306.0
1637262600,0,2021-11-18 19:10:00,158.188995,158.399993,158.039993,158.320098,2418455.0
1637262900,0,2021-11-18 19:15:00,158.324996,158.324996,157.850006,157.999893,1739350.0
1637263200,0,2021-11-18 19:20:00,157.994995,158.149993,157.889999,158.104995,1108362.0
1637263500,0,2021-11-18 19:25:00,158.100006,158.158996,157.869995,157.936706,978450.0
1637263800,0,2021-11-18 19:30:00,157.930999,158.0,157.509994,157.719894,1345268.0
1637264100,0,2021-11-18 19:35:00,157.714996,157.86,157.654998,157.680099,800309.0
1637264400,0,2021-11-18 19:40:00,157.681701,157.740005,157.369995,157.485,855144.0
1637264700,0,2021-11-18 19:45:00,157.479995,157.699996,157.479995,157.565002,737065.0
1637265000,0,2021-11-18 19:50:00,157.559997,157.781997,157.479995,157.651199,665909.0
1637265300,0,2021-11-18 19:55:00,157.649993,157.830001,157.470001,157.639999,700192.0
1637265600,0,2021-11-18 20:00:00,157.639999,157.910003,157.600006,157.833694,2005114.0
1637265900,0,2021-11-18 20:05:00,157.830001,157.949996,157.75,157.909896,699942.0
1637266200,0,2021-11-18 20:10:00,157.910003,157.979995,157.759994,157.824996,756306.0
1637266500,0,2021-11-18 20:15:00,157.824996,157.878494,157.61,157.710006,829400.0
1637266800,0,2021-11-18 20:20:00,157.7061,157.869995,157.679992,157.86,593816.0
1637267100,0,2021-11-18 20:25:00,157.864501,157.960006,157.679992,157.908493,696420.0
1637267400,0,2021-11-18 20:30:00,157.904998,158.0,157.850006,157.880004,1119053.0
1637267700,0,2021-11-18 20:35:00,157.884994,158.289993,157.835006,158.289993,1711747.0
1637268000,0,2021-11-18 20:40:00,158.289993,158.5,158.259994,158.259994,1927906.0
1637268300,0,2021-11-18 20:45:00,158.25,158.669998,158.213699,158.535003,2355577.0
1637268600,0,2021-11-18 20:50:00,158.520004,158.550003,158.050003,158.100006,3532306.0
1637268900,0,2021-11-18 20:55:00,158.100006,158.115005,157.699996,157.889999,5135957.0
1637332200,0,2021-11-19 14:30:00,157.649993,157.869995,156.532806,157.119995,10681846.0
1637332500,0,2021-11-19 14:35:00,157.5,158.229995,157.470993,158.229904,2801962.0
1637332800,0,2021-11-19 14:40:00,158.125,158.220001,157.604995,157.889999,2287392.0
1637333100,0,2021-11-19 14:45:00,158.0,158.044998,157.36,157.796997,1832523.0
1637333400,0,2021-11-19 14:50:00,157.875,158.559005,157.823699,158.559005,1782290.0
1637333700,0,2021-11-19 14:55:00,158.539993,159.020004,158.539993,158.945007,2909691.0
1637334000,0,2021-11-19 15:00:00,158.945007,159.0,158.520004,158.809997,1899344.0
1637334300,0,2021-11-19 15:05:00,158.815002,158.929992,158.289993,158.509994,1921628.0
1637334600,0,2021-11-19 15:10:00,158.509994,158.529907,158.25,158.468795,1359362.0
1637334900,0,2021-11-19 15:15:00,158.470001,158.639999,158.279998,158.509994,1114155.0
1637335200,0,2021-11-19 15:20:00,158.509994,158.846496,158.339996,158.695007,1234345.0
1637335500,0,2021-11-19 15:25:00,158.695007,158.720001,158.070007,158.160003,1381484.0
1637335800,0,2021-11-19 15:30:00,158.154998,158.639999,158.149993,158.630004,918523.0
1637336100,0,2021-11-19 15:35:00,158.629592,158.770004,158.384994,158.759994,951068.0
1637336400,0,2021-11-19 15:40:00,158.755004,159.139999,158.705001,159.009994,1353603.0
1637336700,0,2021-11-19 15:45:00,159.014999,159.014999,158.699996,158.869995,925161.0
1637337000,0,2021-11-19 15:50:00,158.879898,159.139999,158.850006,159.080093,1147588.0
1637337300,0,2021-11-19 15:55:00,159.085006,159.190002,158.974105,158.985,1063398.0
1637337600,0,2021-11-19 16:00:00,158.990005,159.240005,158.86,159.240005,1107445.0
1637337900,0,2021-11-19 16:05:00,159.235397,159.470001,159.102294,159.449996,1363567.0
1637338200,0,2021-11-19 16:10:00,159.452697,159.929992,159.429992,159.769897,2818171.0
1637338500,0,2021-11-19 16:15:00,159.764999,159.955001,159.710006,159.725006,1572638.0
1637338800,0,2021-11-19 16:20:00,159.725006,159.867095,159.570007,159.679992,1093135.0
1637339100,0,2021-11-19 16:25:00,159.699996,159.86,159.589996,159.849792,997879.0
1637339400,0,2021-11-19 16:30:00,159.850006,159.949996,159.5401,159.779998,1358461.0
1637339700,0,2021-11-19 16:35:00,159.774993,160.0,159.770095,159.910003,1706267.0
1637340000,0,2021-11-19 16:40:00,159.910003,159.970001,159.699996,159.75,1039362.0
1637340300,0,2021-11-19 16:45:00,159.75,159.855606,159.649993,159.740005,1036795.0
1637340600,0,2021-11-19 16:50:00,159.740005,159.949996,159.729507,159.934997,1312995.0
1637340900,0,2021-11-19 16:55:00,159.934997,160.169998,159.589996,159.869995,2919759.0
1637341200,0,2021-11-19 17:00:00,159.86,159.899993,159.690002,159.895004,925551.0
1637341500,0,2021-11-19 17:05:00,159.889999,160.149993,159.865005,159.905303,1037223.0
1637341800,0,2021-11-19 17:10:00,159.904998,160.134994,159.880004,160.089904,796398.0
1637342100,0,2021-11-19 17:15:00,160.085006,160.11,159.794998,159.895004,820750.0
1637342400,0,2021-11-19 17:20:00,159.899902,159.990005,159.845001,159.910003,634669.0
1637342700,0,2021-11-19 17:25:00,159.910003,160.027404,159.86,159.925003,611156.0
1637343000,0,2021-11-19 17:30:00,159.926803,159.955001,159.729995,159.744995,628916.0
1637343300,0,2021-11-19 17:35:00,159.744995,159.970001,159.729995,159.940002,918997.0
1637343600,0,2021-11-19 17:40:00,159.940002,159.949996,159.699996,159.824996,720255.0
1637343900,0,2021-11-19 17:45:00,159.830001,160.199996,159.820007,160.149993,1277511.0
1637344200,0,2021-11-19 17:50:00,160.147293,160.320007,160.080001,160.289993,997795.0
1637344500,0,2021-11-19 17:55:00,160.289901,160.350006,160.240005,160.286605,1012289.0
1637344800,0,2021-11-19 18:00:00,160.285003,160.434005,160.235,160.381393,931628.0
1637345100,0,2021-11-19 18:05:00,160.380996,160.550003,160.380004,160.5,1066087.0
1637345400,0,2021-11-19 18:10:00,160.5,160.509994,159.980102,160.135498,1364232.0
1637345700,0,2021-11-19 18:15:00,160.130004,160.169998,159.929992,160.042098,998342.0
1637346000,0,2021-11-19 18:20:00,160.039993,160.270004,159.940093,160.255004,853092.0
1637346300,0,2021-11-19 18:25:00,160.259994,160.320007,159.945007,159.955001,1076249.0
1637346600,0,2021-11-19 18:30:00,159.955001,160.279907,159.929992,160.063003,928331.0
1637346900,0,2021-11-19 18:35:00,160.059997,160.074996,159.770004,159.955993,838968.0
1637347200,0,2021-11-19 18:40:00,159.959106,160.050003,159.789993,160.027297,692559.0
1637347500,0,2021-11-19 18:45:00,160.029998,160.330001,159.960006,160.224197,917618.0
1637347800,0,2021-11-19 18:50:00,160.225006,160.505004,160.214996,160.429,1032290.0
1637348100,0,2021-11-19 18:55:00,160.4263,160.720001,160.320007,160.690002,1249547.0
1637348400,0,2021-11-19 19:00:00,160.699996,160.740005,160.339996,160.520004,1178326.0
1637348700,0,2021-11-19 19:05:00,160.520004,160.639999,160.440002,160.606094,974775.0
1637349000,0,2021-11-19 19:10:00,160.604995,160.75,160.580001,160.630004,876769.0
1637349300,0,2021-11-19 19:15:00,160.639999,160.649993,160.533401,160.580001,631893.0
1637349600,0,2021-11-19 19:20:00,160.582595,160.75,160.582595,160.735,650803.0
1637349900,0,2021-11-19 19:25:00,160.740005,160.839996,160.660003,160.714904,1303880.0
1637350200,0,2021-11-19 19:30:00,160.714996,160.770004,160.511001,160.585006,1029177.0
1637350500,0,2021-11-19 19:35:00,160.580001,160.645004,160.520004,160.589996,641030.0
1637350800,0,2021-11-19 19:40:00,160.580001,160.684997,160.520004,160.619995,717861.0
1637351100,0,2021-11-19 19:45:00,160.615005,160.619995,160.300003,160.330001,767297.0
1637351400,0,2021-11-19 19:50:00,160.324996,160.550003,160.300003,160.494995,720137.0
1637351700,0,2021-11-19 19:55:00,160.493499,160.539993,160.339996,160.514999,680739.0
1637352000,0,2021-11-19 20:00:00,160.514999,160.619995,160.36,160.384994,892158.0
1637352300,0,2021-11-19 20:05:00,160.389999,160.509902,160.309997,160.369995,989513.0
1637352600,0,2021-11-19 20:10:00,160.380004,160.4066,160.160003,160.199996,865788.0
1637352900,0,2021-11-19 20:15:00,160.199996,160.220001,160.100006,160.205001,791929.0
1637353200,0,2021-11-19 20:20:00,160.199996,160.300003,160.179992,160.300003,802155.0
1637353500,0,2021-11-19 20:25:00,160.294494,160.5,160.240005,160.490005,1630969.0
1637353800,0,2021-11-19 20:30:00,160.479995,160.570007,160.434997,160.532592,999364.0
1637354100,0,2021-11-19 20:35:00,160.529998,160.880004,160.529998,160.869995,1639026.0
1637354400,0,2021-11-19 20:40:00,160.867706,161.020004,160.830093,160.895004,2107084.0
1637354700,0,2021-11-19 20:45:00,160.895004,160.919998,160.619995,160.740005,2022130.0
1637355000,0,2021-11-19 20:50:00,160.75,160.779998,160.240005,160.324996,2095049.0
1637355300,0,2021-11-19 20:55:00,160.324996,160.720001,160.309997,160.559997,3835137.0
1637591400,0,2021-11-22 14:30:00,162.339996,163.029998,162.070007,162.760101,10216478.0
1637591700,0,2021-11-22 14:35:00,163.0,163.270004,162.5,163.024002,2825383.0
1637592000,0,2021-11-22 14:40:00,163.0625,163.690002,162.985,163.690002,2462009.0
1637592300,0,2021-11-22 14:45:00,163.429992,163.759994,163.339996,163.570007,2209231.0
1637592600,0,2021-11-22 14:50:00,163.5,164.100006,163.5,164.089996,2749013.0
1637592900,0,2021-11-22 14:55:00,164.375,164.779998,164.300003,164.690002,3396496.0
1637593200,0,2021-11-22 15:00:00,164.669998,165.25,164.669998,165.021697,4696196.0
1637593500,0,2021-11-22 15:05:00,165.020004,165.220001,164.639999,165.054992,3186710.0
1637593800,0,2021-11-22 15:10:00,165.050003,165.339996,164.899993,165.259994,2264850.0
1637594100,0,2021-11-22 15:15:00,165.259994,165.699996,165.25,165.600006,2473763.0
1637594400,0,2021-11-22 15:20:00,165.589996,165.699996,165.279998,165.279998,1939881.0
1637594700,0,2021-11-22 15:25:00,165.277297,165.401901,165.175003,165.309997,2269791.0
1637595000,0,2021-11-22 15:30:00,165.302505,165.589996,165.111297,165.115005,1757757.0
1637595300,0,2021-11-22 15:35:00,165.119995,165.160003,164.520004,164.732498,2249658.0
1637595600,0,2021-11-22 15:40:00,164.735,164.970001,164.559997,164.75,1365828.0
1637595900,0,2021-11-22 15:45:00,164.755004,165.11,164.710006,164.990005,1265663.0
1637596200,0,2021-11-22 15:50:00,164.990005,165.229995,164.970001,165.169998,1279619.0
1637596500,0,2021-11-22 15:55:00,165.175003,165.399993,164.630004,164.740005,1740139.0
1637596800,0,2021-11-22 16:00:00,164.742492,164.75,164.259994,164.260101,1579554.0
1637597100,0,2021-11-22 16:05:00,164.259994,164.36,163.970001,164.104995,1955492.0
1637597400,0,2021-11-22 16:10:00,164.104995,164.5,164.070007,164.470001,1052721.0
1637597700,0,2021-11-22 16:15:00,164.479995,164.674499,164.369995,164.664703,1239956.0
1637598000,0,2021-11-22 16:20:00,164.665206,164.889999,164.425003,164.580001,1201280.0
1637598300,0,2021-11-22 16:25:00,164.574996,164.574996,164.36,164.434997,1060117.0
1637598600,0,2021-11-22 16:30:00,164.422103,164.919998,164.419998,164.850692,1263157.0
1637598900,0,2021-11-22 16:35:00,164.854995,165.050003,164.630004,164.845001,1370056.0
1637599200,0,2021-11-22 16:40:00,164.849395,165.020004,164.729995,164.990005,1005040.0
1637599500,0,2021-11-22 16:45:00,164.985,165.220001,164.6147,164.669998,1509412.0
1637599800,0,2021-11-22 16:50:00,164.679992,164.716705,163.600006,163.602005,1670498.0
1637600100,0,2021-11-22 16:55:00,163.615997,163.770004,163.039993,163.539993,2479666.0
1637600400,0,2021-11-22 17:00:00,163.520095,163.850006,163.380004,163.751296,1749574.0
1637600700,0,2021-11-22 17:05:00,163.759994,163.779998,163.460006,163.585006,1081495.0
1637601000,0,2021-11-22 17:10:00,163.589996,164.0,163.529998,163.600204,1066905.0
1637601300,0,2021-11-22 17:15:00,163.600006,163.869995,163.039993,163.279998,1251543.0
1637601600,0,2021-11-22 17:20:00,163.289993,163.369995,163.089996,163.126403,750639.0
1637601900,0,2021-11-22 17:25:00,163.119995,163.470001,163.11,163.384994,855011.0
1637602200,0,2021-11-22 17:30:00,163.384994,163.710006,163.330001,163.639999,1535527.0
1637602500,0,2021-11-22 17:35:00,163.639999,164.039993,163.529998,164.0,1090859.0
1637602800,0,2021-11-22 17:40:00,163.995101,164.220001,163.899993,164.210006,1046217.0
1637603100,0,2021-11-22 17:45:00,164.210006,164.380004,163.994995,164.320007,742535.0
1637603400,0,2021-11-22 17:50:00,164.324996,164.330001,163.839996,163.869995,803446.0
1637603700,0,2021-11-22 17:55:00,163.865005,164.139999,163.809997,163.945007,726204.0
1637604000,0,2021-11-22 18:00:00,163.945007,163.979995,163.669998,163.720001,687384.0
1637604300,0,2021-11-22 18:05:00,163.720001,163.919998,163.565002,163.578002,644178.0
1637604600,0,2021-11-22 18:10:00,163.570007,163.794998,163.520004,163.667007,675040.0
1637604900,0,2021-11-22 18:15:00,163.669998,163.800003,163.619201,163.774993,493485.0
1637605200,0,2021-11-22 18:20:00,163.777297,163.809997,163.699996,163.739898,510428.0
1637605500,0,2021-11-22 18:25:00,163.730102,163.759902,163.330001,163.364593,691852.0
1637605800,0,2021-11-22 18:30:00,163.369995,163.660003,163.339996,163.509994,520457.0
1637606100,0,2021-11-22 18:35:00,163.514999,163.720001,163.460006,163.490005,491053.0
1637606400,0,2021-11-22 18:40:00,163.490005,163.630004,163.354995,163.535003,455599.0
1637606700,0,2021-11-22 18:45:00,163.529998,163.770004,163.520004,163.657501,519321.0
1637607000,0,2021-11-22 18:50:00,163.649993,163.839996,163.581604,163.664993,491441.0
1637607300,0,2021-11-22 18:55:00,163.669998,163.820007,163.639999,163.679992,471893.0
1637607600,0,2021-11-22 19:00:00,163.690002,163.989898,163.600006,163.985,586640.0
1637607900,0,2021-11-22 19:05:00,163.990005,164.128295,163.960006,164.020004,748879.0
1637608200,0,2021-11-22 19:10:00,164.024993,164.240005,163.970001,164.213806,546551.0
1637608500,0,2021-11-22 19:15:00,164.219894,164.279998,164.100006,164.119995,646490.0
1637608800,0,2021-11-22 19:20:00,164.119995,164.198593,163.889999,164.125,680138.0
1637609100,0,2021-11-22 19:25:00,164.125305,164.127304,163.9346,164.005004,414675.0
1637609400,0,2021-11-22 19:30:00,164.009994,164.199996,163.981002,164.039993,449727.0
1637609700,0,2021-11-22 19:35:00,164.038696,164.139999,164.014999,164.059204,407765.0
1637610000,0,2021-11-22 19:40:00,164.050003,164.134994,164.009994,164.044998,478564.0
1637610300,0,2021-11-22 19:45:00,164.046997,164.057495,163.764999,163.824996,571685.0
1637610600,0,2021-11-22 19:50:00,163.820007,163.940002,163.818893,163.885604,542778.0
1637610900,0,2021-11-22 19:55:00,163.880493,163.979995,163.679992,163.798904,567527.0
1637611200,0,2021-11-22 20:00:00,163.800003,164.0,163.680999,163.845001,764715.0
1637611500,0,2021-11-22 20:05:00,163.845001,163.910003,163.759994,163.830001,439168.0
1637611800,0,2021-11-22 20:10:00,163.830001,163.910003,163.639999,163.657394,568694.0
1637612100,0,2021-11-22 20:15:00,163.654998,163.789993,163.634994,163.679992,528551.0
1637612400,0,2021-11-22 20:20:00,163.690002,163.850006,163.639999,163.664993,594167.0
1637612700,0,2021-11-22 20:25:00,163.668106,163.699996,163.455001,163.561401,679945.0
1637613000,0,2021-11-22 20:30:00,163.565002,163.565002,163.260101,163.263,926083.0
1637613300,0,2021-11-22 20:35:00,163.259994,163.309997,162.910003,162.934799,1191319.0
1637613600,0,2021-11-22 20:40:00,162.940002,163.0,162.559997,162.570007,1299515.0
1637613900,0,2021-11-22 20:45:00,162.575607,162.740005,162.190002,162.279998,1683785.0
1637614200,0,2021-11-22 20:50:00,162.300003,162.300003,161.059997,161.119995,2931914.0
1637614500,0,2021-11-22 20:55:00,161.130004,161.399993,161.0,161.080001,4307675.0
1637677800,0,2021-11-23 14:30:00,161.119995,161.800003,159.701705,159.720001,6701737.0
1637678100,0,2021-11-23 14:35:00,160.0,160.719497,159.820007,160.479995,2145487.0
1637678400,0,2021-11-23 14:40:00,160.089996,160.740097,160.020004,160.199996,1526267.0
1637678700,0,2021-11-23 14:45:00,160.25,160.757095,160.240005,160.629699,1422992.0
1637679000,0,2021-11-23 14:50:00,160.589996,161.0,160.559997,160.809997,1469114.0
1637679300,0,2021-11-23 14:55:00,160.75,160.75,160.279998,160.735,1308611.0
1637679600,0,2021-11-23 15:00:00,160.735,160.86,160.289993,160.399993,1381726.0
1637679900,0,2021-11-23 15:05:00,160.399993,160.490005,159.060104,159.320007,2392044.0
1637680200,0,2021-11-23 15:10:00,159.327606,159.899993,159.309997,159.600006,1819296.0
1637680500,0,2021-11-23 15:15:00,159.61,159.845001,159.429992,159.470001,1086348.0
1637680800,0,2021-11-23 15:20:00,159.479995,159.889999,159.320007,159.75,1532980.0
1637681100,0,2021-11-23 15:25:00,159.75,159.919998,159.460006,159.664993,1095464.0
1637681400,0,2021-11-23 15:30:00,159.660003,160.210006,159.544998,160.095001,1147755.0
1637681700,0,2021-11-23 15:35:00,160.100006,160.279998,160.0,160.229995,1276262.0
1637682000,0,2021-11-23 15:40:00,160.210006,160.210006,159.845001,160.080001,1356938.0
1637682300,0,2021-11-23 15:45:00,160.070098,160.580001,160.070007,160.36,1252582.0
1637682600,0,2021-11-23 15:50:00,160.36,160.399902,159.910003,159.920104,822838.0
1637682900,0,2021-11-23 15:55:00,159.940002,160.009994,159.679992,159.960006,1193222.0
1637683200,0,2021-11-23 16:00:00,159.954406,160.270004,159.720001,160.179992,1263468.0
1637683500,0,2021-11-23 16:05:00,160.160003,160.380004,159.779998,159.985,943770.0
1637683800,0,2021-11-23 16:10:00,159.985,160.289993,159.919998,160.266006,1275513.0
1637684100,0,2021-11-23 16:15:00,160.259994,160.449996,159.911804,159.942794,942847.0
1637684400,0,2021-11-23 16:20:00,159.949996,160.119995,159.850006,160.089996,619978.0
1637684700,0,2021-11-23 16:25:00,160.072494,160.490005,160.070007,160.259994,988300.0
1637685000,0,2021-11-23 16:30:00,160.259994,160.440002,159.649993,159.660003,1193011.0
1637685300,0,2021-11-23 16:35:00,159.660003,159.789993,159.429992,159.627105,1095651.0
1637685600,0,2021-11-23 16:40:00,159.619995,159.699996,159.320007,159.330001,1027407.0
1637685900,0,2021-11-23 16:45:00,159.335006,159.929992,159.229995,159.848205,984642.0
1637686200,0,2021-11-23 16:50:00,159.850006,160.070007,159.809997,159.981704,2520364.0
1637686500,0,2021-11-23 16:55:00,159.979995,160.169998,159.75,159.820007,596204.0
1637686800,0,2021-11-23 17:00:00,159.820007,159.869995,159.429992,159.524993,1050751.0
1637687100,0,2021-11-23 17:05:00,159.529998,159.759994,159.479995,159.660003,814910.0
1637687400,0,2021-11-23 17:10:00,159.660003,159.910003,159.440002,159.455001,747200.0
1637687700,0,2021-11-23 17:15:00,159.455001,159.945007,159.455001,159.86,705512.0
1637688000,0,2021-11-23 17:20:00,159.865005,160.119995,159.811096,160.119995,729217.0
1637688300,0,2021-11-23 17:25:00,160.11,160.289993,160.070007,160.220092,763509.0
1637688600,0,2021-11-23 17:30:00,160.220001,160.61,160.169998,160.240005,1092125.0
1637688900,0,2021-11-23 17:35:00,160.235504,160.389999,160.139999,160.235,731694.0
1637689200,0,2021-11-23 17:40:00,160.240005,160.399993,159.899993,160.029998,886627.0
1637689500,0,2021-11-23 17:45:00,160.029998,160.148193,159.850006,160.105499,581295.0
1637689800,0,2021-11-23 17:50:00,160.100006,160.240005,159.964996,159.964996,479803.0
1637690100,0,2021-11-23 17:55:00,159.979995,160.11,159.729995,159.781005,861757.0
1637690400,0,2021-11-23 18:00:00,159.779998,160.11,159.656204,159.960006,659612.0
1637690700,0,2021-11-23 18:05:00,159.949996,160.039993,159.755004,159.789993,497340.0
1637691000,0,2021-11-23 18:10:00,159.789993,159.835006,159.600006,159.779998,637690.0
1637691300,0,2021-11-23 18:15:00,159.789993,159.839996,159.445007,159.510101,489358.0
1637691600,0,2021-11-23 18:20:00,159.515502,159.669998,159.490005,159.528594,615247.0
1637691900,0,2021-11-23 18:25:00,159.520004,159.690002,159.210006,159.309997,771041.0
1637692200,0,2021-11-23 18:30:00,159.300003,159.369995,159.130004,159.189605,796481.0
1637692500,0,2021-11-23 18:35:00,159.179992,159.479202,159.080001,159.36,672937.0
1637692800,0,2021-11-23 18:40:00,159.350006,159.369995,159.119995,159.240005,644434.0
1637693100,0,2021-11-23 18:45:00,159.235,159.664993,159.229995,159.550994,800202.0
1637693400,0,2021-11-23 18:50:00,159.550003,160.039993,159.529998,160.014999,926463.0
1637693700,0,2021-11-23 18:55:00,160.024993,160.081497,159.833404,160.014999,974430.0
1637694000,0,2021-11-23 19:00:00,160.020004,160.210006,159.940002,159.979995,755153.0
1637694300,0,2021-11-23 19:05:00,159.994995,160.149993,159.840103,159.971099,623743.0
1637694600,0,2021-11-23 19:10:00,159.979995,160.240005,159.929992,160.130004,741108.0
1637694900,0,2021-11-23 19:15:00,160.119995,160.134994,159.830001,159.875,2883838.0
1637695200,0,2021-11-23 19:20:00,159.880004,160.169998,159.831604,160.013305,562208.0
1637695500,0,2021-11-23 19:25:00,160.009994,160.169998,159.990005,160.044998,418505.0
1637695800,0,2021-11-23 19:30:00,160.039993,160.189895,159.889999,160.039993,568848.0
1637696100,0,2021-11-23 19:35:00,160.029998,160.139999,159.820007,159.830001,1058386.0
1637696400,0,2021-11-23 19:40:00,159.839996,160.070007,159.830001,160.039993,544068.0
1637696700,0,2021-11-23 19:45:00,160.029998,160.529998,159.970001,160.490005,912738.0
1637697000,0,2021-11-23 19:50:00,160.479995,160.809997,160.240005,160.710098,856521.0
1637697300,0,2021-11-23 19:55:00,160.714996,160.899993,160.589996,160.880004,1116053.0
1637697600,0,2021-11-23 20:00:00,160.889999,160.910003,160.535003,160.735,920037.0
1637697900,0,2021-11-23 20:05:00,160.735,161.029998,160.735,160.914993,1077211.0
1637698200,0,2021-11-23 20:10:00,160.919998,161.100006,160.800003,161.029998,951466.0
1637698500,0,2021-11-23 20:15:00,161.035003,161.169998,160.75,160.759994,947115.0
1637698800,0,2021-11-23 20:20:00,160.759994,160.895004,160.669998,160.820007,648751.0
1637699100,0,2021-11-23 20:25:00,160.820007,161.069107,160.720001,160.729995,691493.0
1637699400,0,2021-11-23 20:30:00,160.720092,160.988998,160.649993,160.820007,691095.0
1637699700,0,2021-11-23 20:35:00,160.812606,161.100006,160.710006,160.975006,901226.0
1637700000,0,2021-11-23 20:40:00,160.979995,161.227096,160.952499,161.175003,864592.0
1637700300,0,2021-11-23 20:45:00,161.173706,161.25,160.940002,160.990005,1059766.0
1637700600,0,2021-11-23 20:50:00,160.990005,161.585006,160.979995,161.279998,2487329.0
1637700900,0,2021-11-23 20:55:00,161.285003,161.690002,161.160003,161.410003,3060833.0
1637764200,0,2021-11-24 14:30:00,160.75,161.389999,160.229995,160.460006,3873181.0
1637764500,0,2021-11-24 14:35:00,160.589904,161.320495,160.535003,160.779998,1840854.0
1637764800,0,2021-11-24 14:40:00,160.5,160.779998,160.350006,160.535003,1458598.0
1637765100,0,2021-11-24 14:45:00,160.520004,160.720001,159.770004,159.869995,1756780.0
1637765400,0,2021-11-24 14:50:00,159.75,160.270004,159.720001,160.149993,1473022.0
1637765700,0,2021-11-24 14:55:00,160.0,160.279998,159.960006,159.970001,913300.0
1637766000,0,2021-11-24 15:00:00,159.960403,160.550003,159.639999,160.319396,1678993.0
1637766300,0,2021-11-24 15:05:00,160.320007,160.410003,159.869995,159.899993,1065472.0
1637766600,0,2021-11-24 15:10:00,159.890106,160.070007,159.710006,160.070007,1065237.0
1637766900,0,2021-11-24 15:15:00,160.065002,160.130004,159.830001,159.850006,740646.0
1637767200,0,2021-11-24 15:20:00,159.86,160.270004,159.8199,160.259902,963348.0
1637767500,0,2021-11-24 15:25:00,160.25,160.539993,160.190002,160.384994,964317.0
1637767800,0,2021-11-24 15:30:00,160.395004,160.570007,160.300003,160.339996,1050137.0
1637768100,0,2021-11-24 15:35:00,160.350006,160.929992,160.350006,160.897506,1221665.0
1637768400,0,2021-11-24 15:40:00,160.895004,160.929992,160.5,160.535003,808253.0
1637768700,0,2021-11-24 15:45:00,160.531402,160.679901,160.460006,160.580001,851759.0
1637769000,0,2021-11-24 15:50:00,160.589996,160.86,160.585006,160.800003,688435.0
1637769300,0,2021-11-24 15:55:00,160.804992,161.115005,160.770004,161.089996,930380.0
1637769600,0,2021-11-24 16:00:00,161.080001,161.100006,160.699996,160.759994,903554.0
1637769900,0,2021-11-24 16:05:00,160.761505,161.020004,160.729995,160.967193,533593.0
1637770200,0,2021-11-24 16:10:00,160.960006,161.169998,160.960006,161.11,635713.0
1637770500,0,2021-11-24 16:15:00,161.119995,161.489898,161.070007,161.479995,922661.0
1637770800,0,2021-11-24 16:20:00,161.490005,161.654998,161.410003,161.554992,941803.0
1637771100,0,2021-11-24 16:25:00,161.559997,161.880004,161.559997,161.75,1013855.0
1637771400,0,2021-11-24 16:30:00,161.759994,161.979995,161.539993,161.554992,969647.0
1637771700,0,2021-11-24 16:35:00,161.550201,161.919998,161.550201,161.809997,997820.0
1637772000,0,2021-11-24 16:40:00,161.800003,161.800003,161.460006,161.600006,737228.0
1637772300,0,2021-11-24 16:45:00,161.589996,161.729995,161.490997,161.630004,515026.0
1637772600,0,2021-11-24 16:50:00,161.630004,161.669998,161.440002,161.460006,664821.0
1637772900,0,2021-11-24 16:55:00,161.460098,161.580001,161.240005,161.262298,679474.0
1637773200,0,2021-11-24 17:00:00,161.259994,161.470001,161.25,161.419998,568453.0
1637773500,0,2021-11-24 17:05:00,161.421401,161.490005,161.139999,161.225006,585380.0
1637773800,0,2021-11-24 17:10:00,161.229995,161.630004,161.229995,161.600006,559166.0
1637774100,0,2021-11-24 17:15:00,161.589996,161.600006,161.320007,161.410003,461576.0
1637774400,0,2021-11-24 17:20:00,161.419998,161.419998,161.029998,161.069702,584738.0
1637774700,0,2021-11-24 17:25:00,161.070007,161.169998,160.919998,161.120101,561481.0
1637775000,0,2021-11-24 17:30:00,161.119995,161.191696,161.059997,161.074996,458857.0
1637775300,0,2021-11-24 17:35:00,161.070007,161.279998,161.059997,161.210006,412790.0
1637775600,0,2021-11-24 17:40:00,161.208892,161.380004,161.189895,161.350006,414256.0
1637775900,0,2021-11-24 17:45:00,161.350006,161.509994,161.320007,161.5,501544.0
1637776200,0,2021-11-24 17:50:00,161.490005,161.589996,161.395004,161.5,477648.0
1637776500,0,2021-11-24 17:55:00,161.5,161.524993,161.350006,161.509994,482990.0
1637776800,0,2021-11-24 18:00:00,161.5,161.740005,161.240005,161.270004,1288783.0
1637777100,0,2021-11-24 18:05:00,161.270004,161.470001,161.179992,161.350006,470054.0
1637777400,0,2021-11-24 18:10:00,161.348297,161.380004,161.270004,161.345001,332716.0
1637777700,0,2021-11-24 18:15:00,161.345001,161.5,161.229995,161.350006,484862.0
1637778000,0,2021-11-24 18:20:00,161.359893,161.470001,161.270004,161.460006,512551.0
1637778300,0,2021-11-24 18:25:00,161.449996,161.470001,161.214904,161.350006,584828.0
1637778600,0,2021-11-24 18:30:00,161.36,161.389999,161.220001,161.220092,421367.0
1637778900,0,2021-11-24 18:35:00,161.225006,161.339996,161.039993,161.100006,494734.0
1637779200,0,2021-11-24 18:40:00,161.11,161.25,161.054992,161.119995,408927.0
1637779500,0,2021-11-24 18:45:00,161.11,161.169998,160.979995,161.005004,385038.0
1637779800,0,2021-11-24 18:50:00,161.009994,161.040893,160.945007,160.990005,328838.0
1637780100,0,2021-11-24 18:55:00,160.990005,161.083999,160.910003,160.998703,324943.0
1637780400,0,2021-11-24 19:00:00,160.990097,161.298004,160.809997,161.0,832531.0
1637780700,0,2021-11-24 19:05:00,161.009994,161.119995,160.75,160.779998,728684.0
1637781000,0,2021-11-24 19:10:00,160.779998,160.809997,160.490493,160.648803,720425.0
1637781300,0,2021-11-24 19:15:00,160.649993,160.929992,160.632705,160.849899,654930.0
1637781600,0,2021-11-24 19:20:00,160.86,160.919998,160.675003,160.883895,482406.0
1637781900,0,2021-11-24 19:25:00,160.885299,160.904006,160.649993,160.691497,482997.0
1637782200,0,2021-11-24 19:30:00,160.690002,160.929992,160.690002,160.759994,439908.0
1637782500,0,2021-11-24 19:35:00,160.759994,160.804992,160.660003,160.800003,293964.0
1637782800,0,2021-11-24 19:40:00,160.800003,160.979995,160.679992,160.973098,427362.0
1637783100,0,2021-11-24 19:45:00,160.970092,161.11,160.850006,160.880004,535908.0
1637783400,0,2021-11-24 19:50:00,160.869995,161.149993,160.865005,161.068206,503253.0
1637783700,0,2021-11-24 19:55:00,161.065002,161.100006,160.979995,161.0,393754.0
1637784000,0,2021-11-24 20:00:00,161.0,161.095901,160.800003,161.058303,476790.0
1637784300,0,2021-11-24 20:05:00,161.068405,161.220001,161.020004,161.175003,403427.0
1637784600,0,2021-11-24 20:10:00,161.179992,161.240005,161.100006,161.229904,474405.0
1637784900,0,2021-11-24 20:15:00,161.220001,161.468002,161.179992,161.434997,703237.0
1637785200,0,2021-11-24 20:20:00,161.429992,161.570007,161.380004,161.380004,794337.0
1637785500,0,2021-11-24 20:25:00,161.389999,161.479995,161.309997,161.337493,434624.0
1637785800,0,2021-11-24 20:30:00,161.335006,161.429992,161.119995,161.350006,863158.0
1637786100,0,2021-11-24 20:35:00,161.339996,161.529998,161.339996,161.505004,716978.0
1637786400,0,2021-11-24 20:40:00,161.500106,161.520004,161.300003,161.5,666482.0
1637786700,0,2021-11-24 20:45:00,161.5,161.820007,161.395004,161.820007,1254506.0
1637787000,0,2021-11-24 20:50:00,161.809997,162.0,161.710006,161.945007,1761336.0
1637787300,0,2021-11-24 20:55:00,161.949996,162.139999,161.789993,161.940002,2661533.0
1637937000,0,2021-11-26 14:30:00,159.565002,160.449996,159.300003,160.259994,5540326.0
1637937300,0,2021-11-26 14:35:00,160.25,160.270004,159.740005,159.830001,2061096.0
1637937600,0,2021-11-26 14:40:00,159.839996,160.009994,159.259994,159.272705,1847991.0
1637937900,0,2021-11-26 14:45:00,159.0,159.050003,158.570007,158.639999,2335153.0
1637938200,0,2021-11-26 14:50:00,158.5,158.774993,158.5,158.509994,1677915.0
1637938500,0,2021-11-26 14:55:00,158.5,158.919998,158.479995,158.75,1675949.0
1637938800,0,2021-11-26 15:00:00,158.740005,158.970001,158.440002,158.449996,1400565.0
1637939100,0,2021-11-26 15:05:00,158.449996,158.639999,158.009994,158.306503,1396552.0
1637939400,0,2021-11-26 15:10:00,158.289993,158.350006,158.020004,158.112899,1386492.0
1637939700,0,2021-11-26 15:15:00,158.119903,158.350006,157.820007,158.020004,1918495.0
1637940000,0,2021-11-26 15:20:00,158.020004,158.25,157.729995,157.753005,1363681.0
1637940300,0,2021-11-26 15:25:00,157.769897,158.205001,157.580001,158.139999,1578735.0
1637940600,0,2021-11-26 15:30:00,158.149993,158.160003,157.740005,157.914398,1160590.0
1637940900,0,2021-11-26 15:35:00,157.929992,158.240005,157.910003,157.934997,1042372.0
1637941200,0,2021-11-26 15:40:00,157.940002,158.070007,157.779998,157.895004,979020.0
1637941500,0,2021-11-26 15:45:00,157.880004,157.990005,157.639999,157.830001,1191269.0
1637941800,0,2021-11-26 15:50:00,157.830093,157.899993,157.589996,157.61,1186796.0
1637942100,0,2021-11-26 15:55:00,157.619995,157.671401,157.429992,157.610107,1318403.0
1637942400,0,2021-11-26 16:00:00,157.61,157.615005,157.199996,157.289901,1455820.0
1637942700,0,2021-11-26 16:05:00,157.289993,157.529998,157.25,157.440002,1294906.0
1637943000,0,2021-11-26 16:10:00,157.440002,157.535003,156.899993,157.0587,1657029.0
1637943300,0,2021-11-26 16:15:00,157.039993,157.330001,156.919998,156.986206,1671313.0
1637943600,0,2021-11-26 16:20:00,156.994995,157.229995,156.960006,157.11,925515.0
1637943900,0,2021-11-26 16:25:00,157.109497,157.449996,157.100097,157.440002,1020758.0
1637944200,0,2021-11-26 16:30:00,157.440002,157.589996,157.240005,157.445602,1144425.0
1637944500,0,2021-11-26 16:35:00,157.429992,157.86,157.399993,157.839996,1001424.0
1637944800,0,2021-11-26 16:40:00,157.830001,158.039993,157.720001,157.960006,1163967.0
1637945100,0,2021-11-26 16:45:00,157.970001,158.050003,157.869995,157.964996,1040024.0
1637945400,0,2021-11-26 16:50:00,157.960006,158.080001,157.809997,157.910003,1022089.0
1637945700,0,2021-11-26 16:55:00,157.911193,158.184997,157.86,158.089996,968421.0
1637946000,0,2021-11-26 17:00:00,158.089996,158.225006,157.802597,158.020095,983486.0
1637946300,0,2021-11-26 17:05:00,158.020004,158.11,157.824005,157.880004,774632.0
1637946600,0,2021-11-26 17:10:00,157.889999,157.960006,157.625,157.720001,1102843.0
1637946900,0,2021-11-26 17:15:00,157.729995,157.854995,157.559997,157.570007,818988.0
1637947200,0,2021-11-26 17:20:00,157.570007,157.830001,157.479995,157.580993,961509.0
1637947500,0,2021-11-26 17:25:00,157.580001,157.869995,157.529998,157.759994,1008076.0
1637947800,0,2021-11-26 17:30:00,157.75,157.880004,157.570007,157.634994,1082565.0
1637948100,0,2021-11-26 17:35:00,157.630004,157.720001,157.460006,157.520004,1226464.0
1637948400,0,2021-11-26 17:40:00,157.529998,157.625,157.389999,157.425003,1300027.0
1637948700,0,2021-11-26 17:45:00,157.419998,157.514999,157.059997,157.139999,1733469.0
1637949000,0,2021-11-26 17:50:00,157.139999,157.399993,156.5,156.520004,3423901.0
1637949300,0,2021-11-26 17:55:00,156.539993,157.690002,156.36,156.880004,5770613.0
1637949600,0,2021-11-26 18:00:00,156.880004,157.829498,156.809997,157.460006,6754055.0
1638196200,0,2021-11-29 14:30:00,159.369995,160.089996,159.080001,159.580001,6244089.0
1638196500,0,2021-11-29 14:35:00,159.5,160.190002,159.330001,160.117996,2459226.0
1638196800,0,2021-11-29 14:40:00,160.0,160.190002,159.770004,160.169998,1973840.0
1638197100,0,2021-11-29 14:45:00,160.25,160.380004,159.460006,160.229995,2576117.0
1638197400,0,2021-11-29 14:50:00,160.25,160.345001,159.869995,159.889999,1650167.0
1638197700,0,2021-11-29 14:55:00,160.020004,160.240005,159.940002,160.240005,1555674.0
1638198000,0,2021-11-29 15:00:00,160.229995,160.529998,160.039993,160.175003,1672199.0
1638198300,0,2021-11-29 15:05:00,160.169998,160.279907,159.800003,159.898406,1528977.0
1638198600,0,2021-11-29 15:10:00,159.899993,160.240005,159.850006,159.940002,1255786.0
1638198900,0,2021-11-29 15:15:00,159.949996,160.119995,159.830001,159.850006,1307937.0
1638199200,0,2021-11-29 15:20:00,159.850006,159.880004,159.419998,159.75,1527667.0
1638199500,0,2021-11-29 15:25:00,159.75,159.759994,159.330001,159.409896,1054091.0
1638199800,0,2021-11-29 15:30:00,159.404998,159.490005,159.039993,159.289993,1093360.0
1638200100,0,2021-11-29 15:35:00,159.279998,159.429992,158.910003,159.139999,1242875.0
1638200400,0,2021-11-29 15:40:00,159.139999,159.399993,158.955001,159.370101,973661.0
1638200700,0,2021-11-29 15:45:00,159.389999,159.539993,158.919998,158.979995,1090738.0
1638201000,0,2021-11-29 15:50:00,158.970001,159.11,158.7901,158.993301,940948.0
1638201300,0,2021-11-29 15:55:00,159.0,159.330001,159.0,159.199996,897738.0
1638201600,0,2021-11-29 16:00:00,159.210006,159.270004,158.949996,159.059997,765891.0
1638201900,0,2021-11-29 16:05:00,159.059997,159.380004,159.0,159.289993,687373.0
1638202200,0,2021-11-29 16:10:00,159.2901,159.460006,159.190002,159.419998,781522.0
1638202500,0,2021-11-29 16:15:00,159.429992,159.520004,159.289993,159.335494,694018.0
1638202800,0,2021-11-29 16:20:00,159.330001,159.470001,159.279998,159.419998,636230.0
1638203100,0,2021-11-29 16:25:00,159.4225,159.720001,159.330001,159.520004,822804.0
1638203400,0,2021-11-29 16:30:00,159.520004,159.729995,159.449996,159.640594,788639.0
1638203700,0,2021-11-29 16:35:00,159.639999,159.979995,159.559997,159.929992,830358.0
1638204000,0,2021-11-29 16:40:00,159.940002,160.130004,159.929992,160.098602,819541.0
1638204300,0,2021-11-29 16:45:00,160.095001,160.179992,160.009994,160.080001,629784.0
1638204600,0,2021-11-29 16:50:00,160.085006,160.240005,160.080001,160.179992,620652.0
1638204900,0,2021-11-29 16:55:00,160.179992,160.440002,160.160003,160.36,763136.0
1638205200,0,2021-11-29 17:00:00,160.364303,160.410003,160.190002,160.324996,748165.0
1638205500,0,2021-11-29 17:05:00,160.329895,160.570007,160.320007,160.460006,882133.0
1638205800,0,2021-11-29 17:10:00,160.460006,160.699996,160.36,160.584197,1080682.0
1638206100,0,2021-11-29 17:15:00,160.580001,160.619995,160.380004,160.490005,699785.0
1638206400,0,2021-11-29 17:20:00,160.509994,160.690002,160.460006,160.539993,647503.0
1638206700,0,2021-11-29 17:25:00,160.539993,160.630004,160.475006,160.554992,614104.0
1638207000,0,2021-11-29 17:30:00,160.554992,160.630004,160.380004,160.61,917159.0
1638207300,0,2021-11-29 17:35:00,160.595001,160.839996,160.589996,160.800003,748196.0
1638207600,0,2021-11-29 17:40:00,160.800003,160.86,160.720001,160.830001,626950.0
1638207900,0,2021-11-29 17:45:00,160.830001,160.880004,160.679992,160.714996,665478.0
1638208200,0,2021-11-29 17:50:00,160.720001,160.779998,160.539993,160.549896,682033.0
1638208500,0,2021-11-29 17:55:00,160.550003,160.669998,160.5,160.524993,500641.0
1638208800,0,2021-11-29 18:00:00,160.529998,160.630004,160.509994,160.580001,426094.0
1638209100,0,2021-11-29 18:05:00,160.580001,160.710006,160.539993,160.585006,479862.0
1638209400,0,2021-11-29 18:10:00,160.580001,160.625,160.449996,160.529998,471923.0
1638209700,0,2021-11-29 18:15:00,160.524993,160.61,160.5,160.529998,421417.0
1638210000,0,2021-11-29 18:20:00,160.529998,160.570007,160.449996,160.554992,405026.0
1638210300,0,2021-11-29 18:25:00,160.559906,160.699996,160.479995,160.675003,618139.0
1638210600,0,2021-11-29 18:30:00,160.674804,160.880004,160.660003,160.774993,638263.0
1638210900,0,2021-11-29 18:35:00,160.770004,160.804992,160.619995,160.684097,509091.0
1638211200,0,2021-11-29 18:40:00,160.679992,160.919998,160.664993,160.809906,622077.0
1638211500,0,2021-11-29 18:45:00,160.800003,161.145004,160.779998,161.139999,735588.0
1638211800,0,2021-11-29 18:50:00,161.139999,161.190002,160.949996,160.975006,630960.0
1638212100,0,2021-11-29 18:55:00,160.978698,161.039993,160.940002,161.009994,411514.0
1638212400,0,2021-11-29 19:00:00,161.009994,161.11,160.789993,160.86,612555.0
1638212700,0,2021-11-29 19:05:00,160.865005,160.888198,160.789993,160.86,506642.0
1638213000,0,2021-11-29 19:10:00,160.865005,161.0,160.830001,160.869995,494435.0
1638213300,0,2021-11-29 19:15:00,160.861206,160.960006,160.664993,160.679992,545507.0
1638213600,0,2021-11-29 19:20:00,160.679992,160.779998,160.570007,160.619995,567188.0
1638213900,0,2021-11-29 19:25:00,160.619995,160.735504,160.399993,160.485,690762.0
1638214200,0,2021-11-29 19:30:00,160.490005,160.690002,160.475006,160.664993,637544.0
1638214500,0,2021-11-29 19:35:00,160.660003,160.664993,160.5,160.632995,531020.0
1638214800,0,2021-11-29 19:40:00,160.638595,160.729995,160.580001,160.720001,455280.0
1638215100,0,2021-11-29 19:45:00,160.720092,160.945007,160.710006,160.894104,625034.0
1638215400,0,2021-11-29 19:50:00,160.899993,160.979995,160.639999,160.710006,662806.0
1638215700,0,2021-11-29 19:55:00,160.720001,160.759994,160.630004,160.759994,383472.0
1638216000,0,2021-11-29 20:00:00,160.759994,160.809997,160.570007,160.596893,531500.0
1638216300,0,2021-11-29 20:05:00,160.600006,160.850006,160.490005,160.759796,799788.0
1638216600,0,2021-11-29 20:10:00,160.75,160.809997,160.610595,160.725006,613271.0
1638216900,0,2021-11-29 20:15:00,160.725006,160.804992,160.509994,160.599304,588243.0
1638217200,0,2021-11-29 20:20:00,160.600006,160.630004,160.320007,160.389999,713052.0
1638217500,0,2021-11-29 20:25:00,160.380004,160.429992,160.270004,160.345001,574864.0
1638217800,0,2021-11-29 20:30:00,160.330001,160.350006,160.149993,160.264999,723145.0
1638218100,0,2021-11-29 20:35:00,160.270004,160.289993,160.169998,160.190002,677602.0
1638218400,0,2021-11-29 20:40:00,160.199996,160.270004,160.104995,160.259994,2809042.0
1638218700,0,2021-11-29 20:45:00,160.259994,160.338394,160.149993,160.304794,3382465.0
1638219000,0,2021-11-29 20:50:00,160.320007,160.389999,159.979995,160.315002,2161793.0
1638219300,0,2021-11-29 20:55:00,160.309997,160.5,159.979995,160.229995,3360982.0
1638282600,0,2021-11-30 14:30:00,159.985,160.789993,159.919998,160.449996,4380808.0
1638282900,0,2021-11-30 14:35:00,160.25,160.5,160.0,160.490005,1568466.0
1638283200,0,2021-11-30 14:40:00,160.5,160.759994,160.25,160.75,1507779.0
1638283500,0,2021-11-30 14:45:00,160.964996,161.520004,160.839996,161.520004,2385155.0
1638283800,0,2021-11-30 14:50:00,161.625,162.190002,161.619995,162.175003,2481529.0
1638284100,0,2021-11-30 14:55:00,162.25,162.300003,161.929992,162.089996,2191692.0
1638284400,0,2021-11-30 15:00:00,162.100006,163.080001,162.008895,163.020492,2618266.0
1638284700,0,2021-11-30 15:05:00,163.012695,163.740005,162.910003,163.600006,2911859.0
1638285000,0,2021-11-30 15:10:00,163.609497,163.839996,163.119995,163.419998,2968674.0
1638285300,0,2021-11-30 15:15:00,163.419998,164.070007,163.395004,163.604995,3026464.0
1638285600,0,2021-11-30 15:20:00,163.61,163.899993,163.5401,163.830001,2032399.0
1638285900,0,2021-11-30 15:25:00,163.835006,164.220001,163.720001,164.059997,2154246.0
1638286200,0,2021-11-30 15:30:00,164.059997,164.580001,163.910003,164.510101,2192458.0
1638286500,0,2021-11-30 15:35:00,164.519393,164.559997,163.720001,164.179992,2755258.0
1638286800,0,2021-11-30 15:40:00,164.190002,164.490005,164.070007,164.279998,1955416.0
1638287100,0,2021-11-30 15:45:00,164.289993,164.320007,163.289993,163.538894,2591039.0
1638287400,0,2021-11-30 15:50:00,163.539993,163.740005,162.86,162.869995,3172897.0
1638287700,0,2021-11-30 15:55:00,162.869995,163.169006,162.149993,162.149993,3127048.0
1638288000,0,2021-11-30 16:00:00,162.169998,162.279998,161.839996,161.960006,3173105.0
1638288300,0,2021-11-30 16:05:00,161.940002,162.820007,161.929901,162.770004,2164169.0
1638288600,0,2021-11-30 16:10:00,162.759994,162.979995,162.470001,162.940002,2003924.0
1638288900,0,2021-11-30 16:15:00,162.929992,163.440002,162.800003,162.979995,2132233.0
1638289200,0,2021-11-30 16:20:00,162.990005,163.160003,162.5,162.639999,1504401.0
1638289500,0,2021-11-30 16:25:00,162.61,163.25,162.61,163.100006,1601145.0
1638289800,0,2021-11-30 16:30:00,163.089996,163.229995,162.794998,162.86,1667037.0
1638290100,0,2021-11-30 16:35:00,162.869995,163.199996,162.809997,163.039993,1593494.0
1638290400,0,2021-11-30 16:40:00,163.029998,163.029998,162.61,162.809005,1516086.0
1638290700,0,2021-11-30 16:45:00,162.800003,162.880004,162.279998,162.494995,1631542.0
1638291000,0,2021-11-30 16:50:00,162.494995,162.600006,162.020004,162.160003,1630551.0
1638291300,0,2021-11-30 16:55:00,162.151702,163.100006,162.115005,162.529998,1550244.0
1638291600,0,2021-11-30 17:00:00,162.529998,162.537399,162.035003,162.369995,1623311.0
1638291900,0,2021-11-30 17:05:00,162.379898,163.419998,162.36,162.649993,1389265.0
1638292200,0,2021-11-30 17:10:00,162.649993,163.190002,162.590103,162.820404,1747977.0
1638292500,0,2021-11-30 17:15:00,162.824996,163.050003,162.654998,162.789993,1226553.0
1638292800,0,2021-11-30 17:20:00,162.789993,163.119995,162.7527,163.080001,1442936.0
1638293100,0,2021-11-30 17:25:00,163.070999,163.679992,162.979995,163.449996,1442420.0
1638293400,0,2021-11-30 17:30:00,163.449996,163.550003,163.065002,163.420104,1137627.0
1638293700,0,2021-11-30 17:35:00,163.429992,163.759994,163.395004,163.725006,943509.0
1638294000,0,2021-11-30 17:40:00,163.720001,164.240005,163.639999,164.070007,1956177.0
1638294300,0,2021-11-30 17:45:00,164.070007,164.259994,163.770004,163.839996,1382730.0
1638294600,0,2021-11-30 17:50:00,163.86,163.940002,163.529998,163.743392,1012135.0
1638294900,0,2021-11-30 17:55:00,163.749893,163.960006,163.309997,163.574996,947483.0
1638295200,0,2021-11-30 18:00:00,163.589996,163.770004,163.429992,163.479995,835674.0
1638295500,0,2021-11-30 18:05:00,163.480102,163.705001,163.339996,163.350006,767072.0
1638295800,0,2021-11-30 18:10:00,163.350006,163.5,163.210006,163.335006,755193.0
1638296100,0,2021-11-30 18:15:00,163.339996,163.639999,163.130004,163.2798,992865.0
1638296400,0,2021-11-30 18:20:00,163.270706,163.570007,163.190002,163.440002,762651.0
1638296700,0,2021-11-30 18:25:00,163.440002,163.789993,163.330001,163.758895,928075.0
1638297000,0,2021-11-30 18:30:00,163.759994,164.11,163.699996,164.020004,1261128.0
1638297300,0,2021-11-30 18:35:00,164.020004,164.337203,163.940002,164.309906,1382754.0
1638297600,0,2021-11-30 18:40:00,164.300094,164.304992,163.900604,164.010101,1287858.0
1638297900,0,2021-11-30 18:45:00,164.014999,164.070007,163.839996,163.869995,968594.0
1638298200,0,2021-11-30 18:50:00,163.869995,164.079895,163.660003,164.059997,957801.0
1638298500,0,2021-11-30 18:55:00,164.059997,164.369995,163.839996,164.339996,942943.0
1638298800,0,2021-11-30 19:00:00,164.339996,164.345001,164.080001,164.300003,890696.0
1638299100,0,2021-11-30 19:05:00,164.289993,164.345001,163.929992,164.25,1065262.0
1638299400,0,2021-11-30 19:10:00,164.250106,164.589996,164.160003,164.505004,1832570.0
1638299700,0,2021-11-30 19:15:00,164.509994,164.899993,164.5,164.820007,1733581.0
1638300000,0,2021-11-30 19:20:00,164.820007,164.830001,164.580001,164.763702,1087791.0
1638300300,0,2021-11-30 19:25:00,164.759994,164.919998,164.470001,164.509994,1196292.0
1638300600,0,2021-11-30 19:30:00,164.520004,164.846405,164.460006,164.729995,1056835.0
1638300900,0,2021-11-30 19:35:00,164.729995,164.809997,164.535003,164.669998,1069477.0
1638301200,0,2021-11-30 19:40:00,164.675003,164.86,164.304992,164.464996,1326209.0
1638301500,0,2021-11-30 19:45:00,164.470001,164.574996,164.160003,164.285003,1191478.0
1638301800,0,2021-11-30 19:50:00,164.289993,164.350006,164.029998,164.259994,1329015.0
1638302100,0,2021-11-30 19:55:00,164.279998,164.399993,164.070007,164.229995,948650.0
1638302400,0,2021-11-30 20:00:00,164.229995,164.529998,164.080001,164.517196,1192553.0
1638302700,0,2021-11-30 20:05:00,164.520004,164.619995,164.11,164.161697,1178360.0
1638303000,0,2021-11-30 20:10:00,164.169998,164.440002,163.970001,164.020004,1446793.0
1638303300,0,2021-11-30 20:15:00,164.011505,164.130004,163.800003,163.994995,1663727.0
1638303600,0,2021-11-30 20:20:00,163.990005,164.125,163.770004,163.820007,1107637.0
1638303900,0,2021-11-30 20:25:00,163.804992,163.824996,163.429992,163.509994,1944983.0
1638304200,0,2021-11-30 20:30:00,163.5,163.740005,163.402404,163.570007,1384244.0
1638304500,0,2021-11-30 20:35:00,163.570007,163.75,163.350006,163.590103,1410464.0
1638304800,0,2021-11-30 20:40:00,163.599395,164.149993,163.535003,164.095001,1875234.0
1638305100,0,2021-11-30 20:45:00,164.100006,164.470001,164.050003,164.100006,2524890.0
1638305400,0,2021-11-30 20:50:00,164.089996,164.809906,163.050003,164.619995,4010152.0
1638305700,0,2021-11-30 20:55:00,164.61,165.520004,164.600006,165.429992,7885711.0
1638369000,0,2021-12-01 14:30:00,167.080001,167.089996,166.139999,166.178207,9403885.0
1638369300,0,2021-12-01 14:35:00,166.25,167.419906,166.25,167.399993,3653030.0
1638369600,0,2021-12-01 14:40:00,167.0,167.694503,166.639999,167.639999,2613510.0
1638369900,0,2021-12-01 14:45:00,167.5,168.059997,167.330001,167.330001,3308593.0
1638370200,0,2021-12-01 14:50:00,167.25,167.742492,166.919998,167.220001,2686199.0
1638370500,0,2021-12-01 14:55:00,167.5,168.289993,167.480102,168.270004,2578860.0
1638370800,0,2021-12-01 15:00:00,168.270004,168.449996,168.009994,168.270004,2489798.0
1638371100,0,2021-12-01 15:05:00,168.289993,168.389999,167.845001,167.846298,1979358.0
1638371400,0,2021-12-01 15:10:00,167.845001,168.11,167.740005,167.960006,1747175.0
1638371700,0,2021-12-01 15:15:00,167.949996,168.199996,167.919998,168.029998,1815669.0
1638372000,0,2021-12-01 15:20:00,168.029998,168.139999,167.100006,167.323303,2000649.0
1638372300,0,2021-12-01 15:25:00,167.330001,167.770004,167.320007,167.619995,1610907.0
1638372600,0,2021-12-01 15:30:00,167.619995,168.080001,167.61,167.895004,1238066.0
1638372900,0,2021-12-01 15:35:00,167.895004,168.449996,167.770004,168.081695,1527987.0
1638373200,0,2021-12-01 15:40:00,168.089996,169.050003,167.820007,168.710006,2881433.0
1638373500,0,2021-12-01 15:45:00,168.717102,169.369995,168.529998,169.269897,2744952.0
1638373800,0,2021-12-01 15:50:00,169.259994,169.437103,168.978698,169.375,1781035.0
1638374100,0,2021-12-01 15:55:00,169.375,169.5,169.070007,169.369995,1745993.0
1638374400,0,2021-12-01 16:00:00,169.369995,169.460006,169.119995,169.285003,1265609.0
1638374700,0,2021-12-01 16:05:00,169.281997,169.61,169.214996,169.520004,1823131.0
1638375000,0,2021-12-01 16:10:00,169.520004,169.990005,169.514999,169.884994,2416764.0
1638375300,0,2021-12-01 16:15:00,169.889999,170.199996,169.800003,169.990905,2719440.0
1638375600,0,2021-12-01 16:20:00,169.990005,170.029998,169.710006,169.970001,1841619.0
1638375900,0,2021-12-01 16:25:00,169.970001,170.130004,169.809997,169.844802,1665396.0
1638376200,0,2021-12-01 16:30:00,169.850006,170.0,169.419998,169.490005,1716160.0
1638376500,0,2021-12-01 16:35:00,169.490005,169.639999,169.119995,169.264999,1650891.0
1638376800,0,2021-12-01 16:40:00,169.271697,169.86,169.259994,169.820007,1595478.0
1638377100,0,2021-12-01 16:45:00,169.830001,170.009994,169.475006,169.899993,1649974.0
1638377400,0,2021-12-01 16:50:00,169.889999,169.896102,169.470001,169.485794,1183477.0
1638377700,0,2021-12-01 16:55:00,169.494995,169.539993,169.079895,169.261306,1340636.0
1638378000,0,2021-12-01 17:00:00,169.270004,169.485,169.119995,169.479995,1118875.0
1638378300,0,2021-12-01 17:05:00,169.479995,169.679992,169.449996,169.645004,1014219.0
1638378600,0,2021-12-01 17:10:00,169.645004,169.827896,169.520004,169.660003,950245.0
1638378900,0,2021-12-01 17:15:00,169.664993,169.960006,169.639999,169.800506,1032114.0
1638379200,0,2021-12-01 17:20:00,169.809906,169.949996,169.679992,169.759994,779241.0
1638379500,0,2021-12-01 17:25:00,169.779998,169.969894,169.690002,169.899993,964591.0
1638379800,0,2021-12-01 17:30:00,169.899993,170.0,169.615005,169.854995,1008893.0
1638380100,0,2021-12-01 17:35:00,169.86,169.880004,169.61,169.740097,990292.0
1638380400,0,2021-12-01 17:40:00,169.740905,170.0,169.649993,169.948699,1011713.0
1638380700,0,2021-12-01 17:45:00,169.940002,170.300003,169.919998,169.949996,1919119.0
1638381000,0,2021-12-01 17:50:00,169.934997,170.020004,169.690002,169.705001,1480712.0
1638381300,0,2021-12-01 17:55:00,169.705001,169.720001,169.059997,169.119995,1461574.0
1638381600,0,2021-12-01 18:00:00,169.130004,169.669998,169.070007,169.449996,1488128.0
1638381900,0,2021-12-01 18:05:00,169.460006,169.580001,168.690002,168.742706,1857574.0
1638382200,0,2021-12-01 18:10:00,168.740005,168.880004,168.460006,168.840698,1543171.0
1638382500,0,2021-12-01 18:15:00,168.850006,169.149993,168.660003,168.690002,1428148.0
1638382800,0,2021-12-01 18:20:00,168.690002,168.979995,168.550003,168.869995,1013302.0
1638383100,0,2021-12-01 18:25:00,168.86,169.449996,168.809997,169.369903,1164814.0
1638383400,0,2021-12-01 18:30:00,169.354995,169.354995,168.759994,169.121002,1265953.0
1638383700,0,2021-12-01 18:35:00,169.119995,169.279998,168.960006,169.169998,793398.0
1638384000,0,2021-12-01 18:40:00,169.179992,169.289993,168.410003,168.634994,1343926.0
1638384300,0,2021-12-01 18:45:00,168.630004,168.630004,167.380004,167.570007,2279322.0
1638384600,0,2021-12-01 18:50:00,167.559997,168.120498,167.559997,167.875,1618767.0
1638384900,0,2021-12-01 18:55:00,167.880004,168.429901,167.820007,168.383605,1190312.0
1638385200,0,2021-12-01 19:00:00,168.380004,168.389999,167.882705,167.975494,1072366.0
1638385500,0,2021-12-01 19:05:00,167.970001,168.119003,167.744995,167.835006,951560.0
1638385800,0,2021-12-01 19:10:00,167.830001,167.940002,167.259994,167.479995,1260055.0
1638386100,0,2021-12-01 19:15:00,167.496704,167.669998,167.070007,167.160003,1302422.0
1638386400,0,2021-12-01 19:20:00,167.169998,167.669998,167.009994,167.6501,1279922.0
1638386700,0,2021-12-01 19:25:00,167.649993,168.11,167.619995,167.940002,1274230.0
1638387000,0,2021-12-01 19:30:00,167.929992,168.210006,167.830001,167.841293,1181348.0
1638387300,0,2021-12-01 19:35:00,167.845001,167.899993,167.479995,167.800003,942887.0
1638387600,0,2021-12-01 19:40:00,167.800003,167.820007,167.350006,167.5,934439.0
1638387900,0,2021-12-01 19:45:00,167.509994,167.879898,167.369995,167.789993,978242.0
1638388200,0,2021-12-01 19:50:00,167.779998,167.929992,167.179992,167.199996,839346.0
1638388500,0,2021-12-01 19:55:00,167.220001,167.380004,167.085006,167.179992,833024.0
1638388800,0,2021-12-01 20:00:00,167.169998,167.448806,166.774993,166.820007,1188447.0
1638389100,0,2021-12-01 20:05:00,166.819,166.889999,166.074996,166.159896,1745409.0
1638389400,0,2021-12-01 20:10:00,166.160003,166.25,165.710006,166.102996,2185009.0
1638389700,0,2021-12-01 20:15:00,166.100006,166.100006,165.229995,165.350006,2045368.0
1638390000,0,2021-12-01 20:20:00,165.350006,165.479995,164.770004,165.107604,2098391.0
1638390300,0,2021-12-01 20:25:00,165.095001,165.759994,164.800003,165.570007,2082474.0
1638390600,0,2021-12-01 20:30:00,165.559997,166.029998,165.25,165.949996,1903273.0
1638390900,0,2021-12-01 20:35:00,165.940002,166.380004,165.779998,166.255004,1832410.0
1638391200,0,2021-12-01 20:40:00,166.259994,166.889999,166.160003,166.829895,2049428.0
1638391500,0,2021-12-01 20:45:00,166.830001,166.880004,166.009994,166.119995,2159425.0
1638391800,0,2021-12-01 20:50:00,166.139999,166.210006,165.451004,165.699996,2802725.0
1638392100,0,2021-12-01 20:55:00,165.710006,165.759994,164.529998,164.669998,4754884.0
1638455400,0,2021-12-02 14:30:00,158.735,160.25,157.800003,159.279998,14698959.0
1638455700,0,2021-12-02 14:35:00,159.0,160.899993,158.990005,160.050003,4658356.0
1638456000,0,2021-12-02 14:40:00,160.0,160.679992,159.839996,159.880004,3201295.0
1638456300,0,2021-12-02 14:45:00,159.75,161.070007,159.604995,160.800003,3199306.0
1638456600,0,2021-12-02 14:50:00,160.75,161.580795,160.748992,161.410003,2691436.0
1638456900,0,2021-12-02 14:55:00,161.355606,161.550003,160.970001,161.369003,2738776.0
1638457200,0,2021-12-02 15:00:00,161.369995,161.369995,160.539993,160.779998,2068526.0
1638457500,0,2021-12-02 15:05:00,160.773498,160.800003,159.949996,160.0401,2347634.0
1638457800,0,2021-12-02 15:10:00,160.050003,160.179992,159.479995,160.060104,2205545.0
1638458100,0,2021-12-02 15:15:00,160.070007,160.240005,159.479995,159.789993,2160113.0
1638458400,0,2021-12-02 15:20:00,159.770004,160.059997,159.490005,159.985,1660800.0
1638458700,0,2021-12-02 15:25:00,159.988693,160.399993,159.740005,160.140106,1547883.0
1638459000,0,2021-12-02 15:30:00,160.149993,160.429992,159.720001,159.839996,1451230.0
1638459300,0,2021-12-02 15:35:00,159.820007,159.929992,159.270004,159.410003,1649479.0
1638459600,0,2021-12-02 15:40:00,159.419998,159.710006,159.139999,159.188201,1376962.0
1638459900,0,2021-12-02 15:45:00,159.190002,159.880004,159.029998,159.690002,1688241.0
1638460200,0,2021-12-02 15:50:00,159.695007,160.139999,159.630004,159.654998,1631859.0
1638460500,0,2021-12-02 15:55:00,159.649703,160.739898,159.639999,160.490097,1811619.0
1638460800,0,2021-12-02 16:00:00,160.490005,160.690002,160.210006,160.574996,1175526.0
1638461100,0,2021-12-02 16:05:00,160.575103,161.449996,160.520004,161.240005,2394690.0
1638461400,0,2021-12-02 16:10:00,161.235,161.289993,160.809997,161.169998,1370608.0
1638461700,0,2021-12-02 16:15:00,161.179992,162.100006,161.149993,161.759994,2269047.0
1638462000,0,2021-12-02 16:20:00,161.759994,162.059997,161.440002,161.559906,1181572.0
1638462300,0,2021-12-02 16:25:00,161.559906,162.080001,161.510101,161.964996,1520043.0
1638462600,0,2021-12-02 16:30:00,161.970001,162.059906,160.949996,161.229995,2025697.0
1638462900,0,2021-12-02 16:35:00,161.240005,161.821105,161.139999,161.729995,1110130.0
1638463200,0,2021-12-02 16:40:00,161.720001,162.0,161.240005,161.479995,1475293.0
1638463500,0,2021-12-02 16:45:00,161.479904,161.729995,161.220001,161.695007,1078644.0
1638463800,0,2021-12-02 16:50:00,161.710006,161.934997,161.550003,161.799896,1140311.0
1638464100,0,2021-12-02 16:55:00,161.800003,162.479995,161.619995,162.375,1500756.0
1638464400,0,2021-12-02 17:00:00,162.369995,162.5,162.080093,162.320007,1202709.0
1638464700,0,2021-12-02 17:05:00,162.339996,162.720001,162.139999,162.679992,1158537.0
1638465000,0,2021-12-02 17:10:00,162.675003,162.705001,162.419998,162.699905,1258126.0
1638465300,0,2021-12-02 17:15:00,162.699996,162.86,162.559997,162.829299,1269846.0
1638465600,0,2021-12-02 17:20:00,162.839904,163.440002,162.839904,163.369995,1612876.0
1638465900,0,2021-12-02 17:25:00,163.369995,163.699996,163.210006,163.429992,1777834.0
1638466200,0,2021-12-02 17:30:00,163.425003,163.509994,162.970001,163.039993,1397555.0
1638466500,0,2021-12-02 17:35:00,163.039993,163.199996,162.679992,163.070098,1275724.0
1638466800,0,2021-12-02 17:40:00,163.080001,163.429992,163.050003,163.149993,982597.0
1638467100,0,2021-12-02 17:45:00,163.160003,163.649993,163.100006,163.479995,1267213.0
1638467400,0,2021-12-02 17:50:00,163.485,163.580001,162.839996,162.889999,1200113.0
1638467700,0,2021-12-02 17:55:00,162.899993,163.11,162.770004,163.089996,1196298.0
1638468000,0,2021-12-02 18:00:00,163.11,163.139999,162.559997,162.949401,1499000.0
1638468300,0,2021-12-02 18:05:00,162.949996,163.100006,162.639999,162.960006,960975.0
1638468600,0,2021-12-02 18:10:00,162.960006,163.460006,162.889999,163.460006,958410.0
1638468900,0,2021-12-02 18:15:00,163.470001,163.539993,163.139999,163.309997,1025361.0
1638469200,0,2021-12-02 18:20:00,163.309997,163.36,162.75,162.830001,1013880.0
1638469500,0,2021-12-02 18:25:00,162.809997,162.990005,162.690002,162.839996,750714.0
1638469800,0,2021-12-02 18:30:00,162.850006,163.240005,162.729995,163.130004,940275.0
1638470100,0,2021-12-02 18:35:00,163.119995,163.169998,162.940002,163.119995,660870.0
1638470400,0,2021-12-02 18:40:00,163.130004,163.190002,162.929992,162.960006,552219.0
1638470700,0,2021-12-02 18:45:00,162.970001,162.990005,162.671096,162.820007,736178.0
1638471000,0,2021-12-02 18:50:00,162.809997,163.350006,162.539993,163.280105,1078376.0
1638471300,0,2021-12-02 18:55:00,163.279998,163.449996,163.125,163.419799,848398.0
1638471600,0,2021-12-02 19:00:00,163.419998,163.800003,163.369995,163.580093,1438640.0
1638471900,0,2021-12-02 19:05:00,163.589996,163.720001,163.380004,163.570007,1006352.0
1638472200,0,2021-12-02 19:10:00,163.580001,163.630004,163.220001,163.486206,974160.0
1638472500,0,2021-12-02 19:15:00,163.470001,163.979995,163.464996,163.880004,1409446.0
1638472800,0,2021-12-02 19:20:00,163.869995,163.889999,163.529998,163.580001,886223.0
1638473100,0,2021-12-02 19:25:00,163.574996,163.800003,163.380004,163.779998,972013.0
1638473400,0,2021-12-02 19:30:00,163.770004,163.850006,163.529998,163.565002,781107.0
1638473700,0,2021-12-02 19:35:00,163.570007,163.969894,163.559997,163.729995,1017123.0
1638474000,0,2021-12-02 19:40:00,163.740005,163.839996,163.509994,163.589996,723447.0
1638474300,0,2021-12-02 19:45:00,163.574996,163.61,163.169998,163.210006,889191.0
1638474600,0,2021-12-02 19:50:00,163.229995,163.410003,162.929992,163.190002,1050269.0
1638474900,0,2021-12-02 19:55:00,163.169998,163.570007,163.11,163.419998,816805.0
1638475200,0,2021-12-02 20:00:00,163.419998,163.668701,163.419998,163.589996,848445.0
1638475500,0,2021-12-02 20:05:00,163.580001,163.889999,163.460006,163.889999,1034454.0
1638475800,0,2021-12-02 20:10:00,163.889999,163.889999,163.309997,163.559997,1093044.0
1638476100,0,2021-12-02 20:15:00,163.559997,163.720001,163.369995,163.520004,715125.0
1638476400,0,2021-12-02 20:20:00,163.520004,163.550292,163.350006,163.429992,712672.0
1638476700,0,2021-12-02 20:25:00,163.440002,163.729995,163.384994,163.460006,750670.0
1638477000,0,2021-12-02 20:30:00,163.449996,164.080001,163.429992,164.052505,1295157.0
1638477300,0,2021-12-02 20:35:00,164.039993,164.050003,163.779998,163.975006,902415.0
1638477600,0,2021-12-02 20:40:00,163.970001,164.199996,163.899993,163.930099,1291671.0
1638477900,0,2021-12-02 20:45:00,163.929992,163.990005,163.529998,163.869995,1508113.0
1638478200,0,2021-12-02 20:50:00,163.850006,163.850006,163.130004,163.479995,2451265.0
1638478500,0,2021-12-02 20:55:00,163.479995,163.960006,163.229995,163.789993,3207473.0
1638541800,0,2021-12-03 14:30:00,164.020004,164.960006,163.410003,164.490005,5355257.0
1638542100,0,2021-12-03 14:35:00,164.109497,164.470001,163.755004,164.229995,1877199.0
1638542400,0,2021-12-03 14:40:00,164.25,164.820404,163.899993,163.899993,2373666.0
1638542700,0,2021-12-03 14:45:00,164.0,164.520004,163.660003,163.690002,2047252.0
1638543000,0,2021-12-03 14:50:00,163.875,164.039993,162.790206,162.790206,2272036.0
1638543300,0,2021-12-03 14:55:00,163.25,163.5,163.057495,163.289993,1589669.0
1638543600,0,2021-12-03 15:00:00,163.300003,163.630004,162.580001,162.789993,1835578.0
1638543900,0,2021-12-03 15:05:00,162.809997,163.050003,161.932006,162.018005,1851360.0
1638544200,0,2021-12-03 15:10:00,161.999893,162.769897,161.800003,162.559997,2052979.0
1638544500,0,2021-12-03 15:15:00,162.539993,163.219802,162.539993,162.759994,1665011.0
1638544800,0,2021-12-03 15:20:00,162.779998,163.005004,162.460006,162.970001,1585108.0
1638545100,0,2021-12-03 15:25:00,162.970001,163.880004,162.520004,163.684997,2063603.0
1638545400,0,2021-12-03 15:30:00,163.669998,163.729995,162.990005,163.020004,1408758.0
1638545700,0,2021-12-03 15:35:00,163.029998,163.660003,162.839996,163.220001,1372156.0
1638546000,0,2021-12-03 15:40:00,163.229995,163.449905,162.470001,162.470001,1305127.0
1638546300,0,2021-12-03 15:45:00,162.479995,162.690002,162.270004,162.509994,1485508.0
1638546600,0,2021-12-03 15:50:00,162.5,163.125,162.345001,162.859893,1446125.0
1638546900,0,2021-12-03 15:55:00,162.850006,163.36,162.639999,162.802993,1183483.0
1638547200,0,2021-12-03 16:00:00,162.809997,163.270004,162.755004,163.130004,1077078.0
1638547500,0,2021-12-03 16:05:00,163.119995,163.119995,162.410003,162.832107,1356345.0
1638547800,0,2021-12-03 16:10:00,162.833801,163.039993,162.669998,162.850006,1311827.0
1638548100,0,2021-12-03 16:15:00,162.820007,162.940002,161.899993,161.910003,1740674.0
1638548400,0,2021-12-03 16:20:00,161.910003,162.419998,161.600006,162.229995,1566976.0
1638548700,0,2021-12-03 16:25:00,162.240005,162.600006,162.164993,162.429992,882318.0
1638549000,0,2021-12-03 16:30:00,162.425003,162.600006,161.320007,162.520004,2253201.0
1638549300,0,2021-12-03 16:35:00,162.520004,162.535003,161.639999,161.660003,1194587.0
1638549600,0,2021-12-03 16:40:00,161.660003,161.720001,160.949996,161.229995,1360912.0
1638549900,0,2021-12-03 16:45:00,161.235,161.369995,160.794998,161.009994,1461685.0
1638550200,0,2021-12-03 16:50:00,161.019393,161.639999,160.899993,161.330001,1323135.0
1638550500,0,2021-12-03 16:55:00,161.324996,161.419998,160.929992,161.024993,1028622.0
1638550800,0,2021-12-03 17:00:00,161.009994,161.109893,160.509994,160.589996,1313481.0
1638551100,0,2021-12-03 17:05:00,160.600006,161.059997,160.580001,161.039993,1070425.0
1638551400,0,2021-12-03 17:10:00,161.029998,161.050003,160.539993,160.770004,1234720.0
1638551700,0,2021-12-03 17:15:00,160.75,161.25,160.690002,161.070007,1140055.0
1638552000,0,2021-12-03 17:20:00,161.074996,161.369995,161.0,161.298492,1179673.0
1638552300,0,2021-12-03 17:25:00,161.309997,161.514999,161.074707,161.440002,786871.0
1638552600,0,2021-12-03 17:30:00,161.440002,161.460006,161.009994,161.241302,839283.0
1638552900,0,2021-12-03 17:35:00,161.249893,161.899993,161.050003,161.779998,1038643.0
1638553200,0,2021-12-03 17:40:00,161.770004,162.119995,161.639999,162.072601,1145769.0
1638553500,0,2021-12-03 17:45:00,162.085006,162.410003,161.667892,161.820007,1095792.0
1638553800,0,2021-12-03 17:50:00,161.800003,162.11,161.580001,161.710006,680535.0
1638554100,0,2021-12-03 17:55:00,161.699996,161.759994,161.470001,161.589996,620394.0
1638554400,0,2021-12-03 18:00:00,161.570007,161.580001,161.11,161.119995,753719.0
1638554700,0,2021-12-03 18:05:00,161.111602,161.399993,161.050003,161.169998,897272.0
1638555000,0,2021-12-03 18:10:00,161.160003,161.240005,160.809997,160.888198,1048024.0
1638555300,0,2021-12-03 18:15:00,160.889999,161.259994,160.75,161.210006,898748.0
1638555600,0,2021-12-03 18:20:00,161.220901,161.387298,161.070007,161.320007,564122.0
1638555900,0,2021-12-03 18:25:00,161.309997,161.369995,160.839996,160.850006,573149.0
1638556200,0,2021-12-03 18:30:00,160.839996,160.850006,160.179992,160.190002,1058705.0
1638556500,0,2021-12-03 18:35:00,160.190002,160.380004,159.940002,160.375,1549775.0
1638556800,0,2021-12-03 18:40:00,160.389999,160.619995,160.271697,160.485,1041797.0
1638557100,0,2021-12-03 18:45:00,160.479995,160.520004,159.884506,160.080001,1212276.0
1638557400,0,2021-12-03 18:50:00,160.084304,160.220001,159.850006,159.869995,1117388.0
1638557700,0,2021-12-03 18:55:00,159.86,160.044998,159.770004,159.919998,1113104.0
1638558000,0,2021-12-03 19:00:00,159.919998,160.350006,159.770004,160.259994,1199576.0
1638558300,0,2021-12-03 19:05:00,160.259994,160.440002,160.119995,160.229995,814159.0
1638558600,0,2021-12-03 19:10:00,160.220001,160.339996,160.0,160.160003,785106.0
1638558900,0,2021-12-03 19:15:00,160.149993,160.154998,159.830001,159.830001,760483.0
1638559200,0,2021-12-03 19:20:00,159.830596,160.699996,159.75,160.649993,1309805.0
1638559500,0,2021-12-03 19:25:00,160.679992,160.720001,160.339996,160.479995,832086.0
1638559800,0,2021-12-03 19:30:00,160.479995,160.600006,160.210006,160.25,791753.0
1638560100,0,2021-12-03 19:35:00,160.259994,160.36,159.895004,160.031494,815619.0
1638560400,0,2021-12-03 19:40:00,160.009994,160.580001,160.009994,160.5,888783.0
1638560700,0,2021-12-03 19:45:00,160.509994,160.580001,160.170303,160.211395,753382.0
1638561000,0,2021-12-03 19:50:00,160.220001,160.36,160.0,160.009994,671015.0
1638561300,0,2021-12-03 19:55:00,160.009994,160.380004,160.009994,160.074996,664810.0
1638561600,0,2021-12-03 20:00:00,160.070007,160.429992,159.720001,160.36,1321890.0
1638561900,0,2021-12-03 20:05:00,160.339996,160.589996,159.929992,160.009994,1075744.0
1638562200,0,2021-12-03 20:10:00,160.009994,160.229995,159.990005,160.11,926107.0
1638562500,0,2021-12-03 20:15:00,160.100006,160.229995,159.880004,159.990005,961809.0
1638562800,0,2021-12-03 20:20:00,159.990005,160.550003,159.990005,160.410003,1153206.0
1638563100,0,2021-12-03 20:25:00,160.420104,160.679992,160.36,160.380004,949275.0
1638563400,0,2021-12-03 20:30:00,160.369995,160.929992,160.350006,160.809997,1197459.0
1638563700,0,2021-12-03 20:35:00,160.815002,160.949996,160.460006,160.490005,1279680.0
1638564000,0,2021-12-03 20:40:00,160.505004,160.649993,160.300003,160.440002,1349431.0
1638564300,0,2021-12-03 20:45:00,160.429992,160.559997,160.25,160.520004,1384585.0
1638564600,0,2021-12-03 20:50:00,160.529998,161.442993,160.529998,161.131393,2357459.0
1638564900,0,2021-12-03 20:55:00,161.134994,162.179992,161.134994,161.850006,3992947.0
1638801000,0,2021-12-06 14:30:00,165.309997,165.639999,164.330001,165.169998,7966012.0
1638801300,0,2021-12-06 14:35:00,165.0,165.429992,164.36,165.419998,3449286.0
1638801600,0,2021-12-06 14:40:00,165.75,166.990005,165.740005,166.699996,4997159.0
1638801900,0,2021-12-06 14:45:00,166.25,166.919998,166.070007,166.880004,2918672.0
1638802200,0,2021-12-06 14:50:00,167.0,167.050003,165.809997,165.869995,2542015.0
1638802500,0,2021-12-06 14:55:00,166.339996,167.160003,166.240005,167.119995,2396944.0
1638802800,0,2021-12-06 15:00:00,167.100006,167.378997,166.649993,166.895004,2803171.0
1638803100,0,2021-12-06 15:05:00,166.889999,167.879898,166.729995,167.099899,2958189.0
1638803400,0,2021-12-06 15:10:00,167.080001,167.550003,166.979995,167.089996,2527494.0
1638803700,0,2021-12-06 15:15:00,167.11,167.639999,166.990097,167.240005,2316036.0
1638804000,0,2021-12-06 15:20:00,167.240005,167.399993,166.270004,166.485,2477580.0
1638804300,0,2021-12-06 15:25:00,166.479995,166.539993,165.75,165.940002,2021867.0
1638804600,0,2021-12-06 15:30:00,165.929992,166.404998,165.850006,166.020004,1598999.0
1638804900,0,2021-12-06 15:35:00,166.009994,166.279998,165.639999,166.188095,1284223.0
1638805200,0,2021-12-06 15:40:00,166.179992,166.649993,165.600006,165.729995,1333674.0
1638805500,0,2021-12-06 15:45:00,165.729995,165.899993,165.380004,165.595199,1114742.0
1638805800,0,2021-12-06 15:50:00,165.600006,165.75,165.279998,165.518203,982581.0
1638806100,0,2021-12-06 15:55:00,165.514999,166.029998,165.464996,165.999893,943030.0
1638806400,0,2021-12-06 16:00:00,165.990005,166.050003,165.643493,165.736801,936570.0
1638806700,0,2021-12-06 16:05:00,165.729995,165.968002,165.550003,165.630004,771954.0
1638807000,0,2021-12-06 16:10:00,165.669998,165.820007,164.979995,165.0,1187832.0
1638807300,0,2021-12-06 16:15:00,165.0,165.289901,164.902801,165.210006,962034.0
1638807600,0,2021-12-06 16:20:00,165.199996,165.399993,165.050003,165.210006,861449.0
1638807900,0,2021-12-06 16:25:00,165.214996,165.479995,165.179992,165.259994,730443.0
1638808200,0,2021-12-06 16:30:00,165.270004,165.869995,165.070007,165.789993,828785.0
1638808500,0,2021-12-06 16:35:00,165.779998,166.0,165.699996,165.919998,852322.0
1638808800,0,2021-12-06 16:40:00,165.925003,166.240005,165.679992,166.210403,802096.0
1638809100,0,2021-12-06 16:45:00,166.214996,166.229904,165.910003,165.994995,785382.0
1638809400,0,2021-12-06 16:50:00,165.990402,166.179992,165.759994,165.869995,653802.0
1638809700,0,2021-12-06 16:55:00,165.869995,166.0,165.559997,165.61,909193.0
1638810000,0,2021-12-06 17:00:00,165.61,165.946899,165.600006,165.889999,614438.0
1638810300,0,2021-12-06 17:05:00,165.899993,165.960006,165.679992,165.86,519171.0
1638810600,0,2021-12-06 17:10:00,165.86,166.160202,165.779998,166.11,702835.0
1638810900,0,2021-12-06 17:15:00,166.104995,166.380004,165.929992,166.350006,740211.0
1638811200,0,2021-12-06 17:20:00,166.339996,166.380004,166.080093,166.210006,758159.0
1638811500,0,2021-12-06 17:25:00,166.229995,166.36,166.214996,166.25,468451.0
1638811800,0,2021-12-06 17:30:00,166.25,166.369995,166.11,166.339996,533485.0
1638812100,0,2021-12-06 17:35:00,166.345001,166.440002,166.119995,166.149993,481461.0
1638812400,0,2021-12-06 17:40:00,166.143005,166.195007,165.820007,165.889892,623535.0
1638812700,0,2021-12-06 17:45:00,165.884994,166.199996,165.884994,166.145004,502180.0
1638813000,0,2021-12-06 17:50:00,166.139999,166.220001,165.970001,166.059997,794340.0
1638813300,0,2021-12-06 17:55:00,166.059997,166.339996,165.899993,166.289901,592147.0
1638813600,0,2021-12-06 18:00:00,166.300003,166.418792,166.152801,166.350006,537541.0
1638813900,0,2021-12-06 18:05:00,166.350006,166.369995,166.11,166.139999,975283.0
1638814200,0,2021-12-06 18:10:00,166.149993,166.240005,165.847,165.880004,636208.0
1638814500,0,2021-12-06 18:15:00,165.889999,165.968902,165.830001,165.899993,593441.0
1638814800,0,2021-12-06 18:20:00,165.889999,165.899993,165.570007,165.830093,720278.0
1638815100,0,2021-12-06 18:25:00,165.839996,166.419998,165.809997,166.270004,764259.0
1638815400,0,2021-12-06 18:30:00,166.279998,166.330001,166.139999,166.289993,491642.0
1638815700,0,2021-12-06 18:35:00,166.300003,166.309997,166.020004,166.050003,544466.0
1638816000,0,2021-12-06 18:40:00,166.039993,166.190002,165.820007,165.835006,564307.0
1638816300,0,2021-12-06 18:45:00,165.839996,166.11,165.770004,166.039993,554416.0
1638816600,0,2021-12-06 18:50:00,166.029998,166.104995,165.940002,165.996398,429870.0
1638816900,0,2021-12-06 18:55:00,165.990005,166.190002,165.889999,166.184997,558897.0
1638817200,0,2021-12-06 19:00:00,166.195007,166.5,166.119995,166.404998,717421.0
1638817500,0,2021-12-06 19:05:00,166.399993,166.399993,166.054992,166.059997,674185.0
1638817800,0,2021-12-06 19:10:00,166.059997,166.169998,165.952301,165.989807,440650.0
1638818100,0,2021-12-06 19:15:00,165.979995,166.080001,165.869995,165.880004,502320.0
1638818400,0,2021-12-06 19:20:00,165.880004,165.949996,165.470001,165.505004,857621.0
1638818700,0,2021-12-06 19:25:00,165.5,165.759994,165.490005,165.730102,627507.0
1638819000,0,2021-12-06 19:30:00,165.734603,165.845001,165.669998,165.679992,470440.0
1638819300,0,2021-12-06 19:35:00,165.669998,165.756896,165.600006,165.61,384554.0
1638819600,0,2021-12-06 19:40:00,165.630004,165.720001,165.289993,165.330001,586780.0
1638819900,0,2021-12-06 19:45:00,165.339004,165.690002,165.330001,165.630004,673266.0
1638820200,0,2021-12-06 19:50:00,165.625,165.759292,165.460006,165.639999,591507.0
1638820500,0,2021-12-06 19:55:00,165.639999,165.740005,165.494995,165.550003,446654.0
1638820800,0,2021-12-06 20:00:00,165.539993,165.794998,165.440002,165.464996,660979.0
1638821100,0,2021-12-06 20:05:00,165.470001,165.559997,165.410003,165.476394,501666.0
1638821400,0,2021-12-06 20:10:00,165.470001,165.631393,165.310104,165.570007,565657.0
1638821700,0,2021-12-06 20:15:00,165.570007,165.830001,165.559997,165.800994,614547.0
1638822000,0,2021-12-06 20:20:00,165.804992,165.809997,165.309997,165.324996,844061.0
1638822300,0,2021-12-06 20:25:00,165.339996,165.36,164.990005,165.350097,1045516.0
1638822600,0,2021-12-06 20:30:00,165.355194,165.630004,165.280105,165.604995,925978.0
1638822900,0,2021-12-06 20:35:00,165.600006,165.61,165.354995,165.514999,589088.0
1638823200,0,2021-12-06 20:40:00,165.509994,165.660003,165.369995,165.580001,995979.0
1638823500,0,2021-12-06 20:45:00,165.570007,165.589996,165.125,165.410095,1189361.0
1638823800,0,2021-12-06 20:50:00,165.410003,165.61,165.25,165.419998,1666504.0
1638824100,0,2021-12-06 20:55:00,165.440002,165.539993,165.050003,165.289993,2759242.0
1638887400,0,2021-12-07 14:30:00,169.080001,169.470001,168.339996,169.229995,7060639.0
1638887700,0,2021-12-07 14:35:00,169.5,169.710006,168.869995,169.559997,3243317.0
1638888000,0,2021-12-07 14:40:00,169.339996,170.25,169.330001,170.25,3520848.0
1638888300,0,2021-12-07 14:45:00,170.25,170.779998,170.25,170.5,4041741.0
1638888600,0,2021-12-07 14:50:00,170.5,170.5,169.940002,170.264999,2776353.0
1638888900,0,2021-12-07 14:55:00,170.214996,170.289993,169.865005,170.155197,1802711.0
1638889200,0,2021-12-07 15:00:00,170.149993,170.479995,169.970001,170.199905,1662835.0
1638889500,0,2021-12-07 15:05:00,170.179992,170.779998,170.119995,170.559997,1800331.0
1638889800,0,2021-12-07 15:10:00,170.570007,170.949996,170.539993,170.802001,2107789.0
1638890100,0,2021-12-07 15:15:00,170.789993,170.889999,170.410003,170.639999,1968063.0
1638890400,0,2021-12-07 15:20:00,170.636199,170.850006,170.250595,170.279998,1626445.0
1638890700,0,2021-12-07 15:25:00,170.289993,170.675003,170.279998,170.389999,1327955.0
1638891000,0,2021-12-07 15:30:00,170.399993,170.690002,170.279998,170.629898,1129397.0
1638891300,0,2021-12-07 15:35:00,170.61,170.770004,170.449996,170.485,1029927.0
1638891600,0,2021-12-07 15:40:00,170.479995,170.679992,170.330001,170.640899,1033996.0
1638891900,0,2021-12-07 15:45:00,170.660003,171.229995,170.580001,171.152801,2190364.0
1638892200,0,2021-12-07 15:50:00,171.160003,171.279998,170.970001,171.160095,1826682.0
1638892500,0,2021-12-07 15:55:00,171.160003,171.279998,170.690002,170.744995,1604910.0
1638892800,0,2021-12-07 16:00:00,170.740005,171.085006,170.699996,171.039993,1383110.0
1638893100,0,2021-12-07 16:05:00,171.029998,171.225006,170.899993,170.975006,1079006.0
1638893400,0,2021-12-07 16:10:00,170.979995,171.019897,170.720001,170.764999,965550.0
1638893700,0,2021-12-07 16:15:00,170.755004,170.940002,170.690002,170.801498,947784.0
1638894000,0,2021-12-07 16:20:00,170.809997,170.940002,170.61,170.615005,825481.0
1638894300,0,2021-12-07 16:25:00,170.619995,170.689895,170.490005,170.588195,975043.0
1638894600,0,2021-12-07 16:30:00,170.585006,170.884994,170.479995,170.850006,995214.0
1638894900,0,2021-12-07 16:35:00,170.845001,171.179992,170.837997,171.070007,1162900.0
1638895200,0,2021-12-07 16:40:00,171.059997,171.270004,171.050003,171.225006,1155584.0
1638895500,0,2021-12-07 16:45:00,171.225006,171.279998,171.009994,171.1716,1010793.0
1638895800,0,2021-12-07 16:50:00,171.173202,171.477294,171.100006,171.304992,1549495.0
1638896100,0,2021-12-07 16:55:00,171.300003,171.354995,171.029998,171.066604,1042174.0
1638896400,0,2021-12-07 17:00:00,171.071105,171.142501,170.809997,170.965103,954839.0
1638896700,0,2021-12-07 17:05:00,170.960006,171.168395,170.86,171.050003,831307.0
1638897000,0,2021-12-07 17:10:00,171.044998,171.169998,170.990005,171.164993,714722.0
1638897300,0,2021-12-07 17:15:00,171.164993,171.25,171.111892,171.130004,707703.0
1638897600,0,2021-12-07 17:20:00,171.119995,171.389999,171.119995,171.339996,646296.0
1638897900,0,2021-12-07 17:25:00,171.3432,171.576705,171.339996,171.512496,1349016.0
1638898200,0,2021-12-07 17:30:00,171.520004,171.580001,171.389999,171.512405,758989.0
1638898500,0,2021-12-07 17:35:00,171.520004,171.559997,171.399993,171.544998,647803.0
1638898800,0,2021-12-07 17:40:00,171.539993,171.580001,171.229995,171.270004,1216342.0
1638899100,0,2021-12-07 17:45:00,171.264999,171.270004,171.100006,171.235,610509.0
1638899400,0,2021-12-07 17:50:00,171.235198,171.309997,170.919998,170.940002,799441.0
1638899700,0,2021-12-07 17:55:00,170.940093,171.179992,170.910003,171.11,737494.0
1638900000,0,2021-12-07 18:00:00,171.100006,171.139999,170.970001,171.044998,529169.0
1638900300,0,2021-12-07 18:05:00,171.044998,171.100006,170.820007,170.830001,584927.0
1638900600,0,2021-12-07 18:10:00,170.830001,170.86,170.634994,170.710006,916021.0
1638900900,0,2021-12-07 18:15:00,170.710006,171.0,170.705001,170.960006,736280.0
1638901200,0,2021-12-07 18:20:00,170.955001,170.979904,170.869995,170.910095,320147.0
1638901500,0,2021-12-07 18:25:00,170.914993,170.990005,170.729904,170.86,587935.0
1638901800,0,2021-12-07 18:30:00,170.869995,170.914993,170.740005,170.835601,531976.0
1638902100,0,2021-12-07 18:35:00,170.835601,170.889999,170.610397,170.729995,751060.0
1638902400,0,2021-12-07 18:40:00,170.725006,170.725006,170.36,170.433105,987281.0
1638902700,0,2021-12-07 18:45:00,170.431396,170.520004,170.404998,170.485,616872.0
1638903000,0,2021-12-07 18:50:00,170.490005,170.627807,170.460098,170.555297,746849.0
1638903300,0,2021-12-07 18:55:00,170.551803,170.559997,170.320999,170.449996,677316.0
1638903600,0,2021-12-07 19:00:00,170.440002,170.445007,170.050003,170.108795,947972.0
1638903900,0,2021-12-07 19:05:00,170.109405,170.169998,169.820007,169.956405,1171430.0
1638904200,0,2021-12-07 19:10:00,169.955001,170.139999,169.929992,169.960205,1021549.0
1638904500,0,2021-12-07 19:15:00,169.964996,169.990005,169.889999,169.899993,524964.0
1638904800,0,2021-12-07 19:20:00,169.889999,169.949996,169.699996,169.748001,745699.0
1638905100,0,2021-12-07 19:25:00,169.750106,169.979995,169.729995,169.928497,655367.0
1638905400,0,2021-12-07 19:30:00,169.929992,169.929992,169.645004,169.705001,607361.0
1638905700,0,2021-12-07 19:35:00,169.710006,169.720001,169.449996,169.652404,915925.0
1638906000,0,2021-12-07 19:40:00,169.654998,169.830001,169.610992,169.811706,557417.0
1638906300,0,2021-12-07 19:45:00,169.816894,169.970001,169.759994,169.940002,801433.0
1638906600,0,2021-12-07 19:50:00,169.929992,170.104995,169.919998,170.0,760461.0
1638906900,0,2021-12-07 19:55:00,170.001403,170.11,169.850006,169.929992,636596.0
1638907200,0,2021-12-07 20:00:00,169.929992,170.190002,169.810104,170.189498,857919.0
1638907500,0,2021-12-07 20:05:00,170.169998,170.335006,170.125,170.214996,1005479.0
1638907800,0,2021-12-07 20:10:00,170.214996,170.240005,169.949996,169.990005,827205.0
1638908100,0,2021-12-07 20:15:00,169.979995,170.266296,169.979995,170.134994,857108.0
1638908400,0,2021-12-07 20:20:00,170.139999,170.220092,169.940002,169.970001,704191.0
1638908700,0,2021-12-07 20:25:00,169.975006,170.240005,169.951004,170.11,854430.0
1638909000,0,2021-12-07 20:30:00,170.104995,170.410003,170.080001,170.274993,1688541.0
1638909300,0,2021-12-07 20:35:00,170.274993,170.279998,169.990005,170.050003,3708110.0
1638909600,0,2021-12-07 20:40:00,170.038101,170.25,169.912399,170.239303,1328915.0
1638909900,0,2021-12-07 20:45:00,170.229995,170.300003,170.130004,170.279998,1151922.0
1638910200,0,2021-12-07 20:50:00,170.279998,170.75,170.0,170.699996,2645901.0
1638910500,0,2021-12-07 20:55:00,170.699996,171.270004,170.550003,171.210006,5231490.0
1638973800,0,2021-12-08 14:30:00,172.125,172.270004,170.699996,171.36,6049974.0
1638974100,0,2021-12-08 14:35:00,172.0,172.524993,171.779998,172.029998,3687675.0
1638974400,0,2021-12-08 14:40:00,172.5,172.830001,172.229995,172.471099,2787569.0
1638974700,0,2021-12-08 14:45:00,172.5,173.410003,172.095001,173.309997,2934391.0
1638975000,0,2021-12-08 14:50:00,173.25,173.419998,172.388793,172.440002,2656467.0
1638975300,0,2021-12-08 14:55:00,172.3712,172.849899,172.369995,172.679901,1980243.0
1638975600,0,2021-12-08 15:00:00,172.720092,173.330001,172.570007,173.300003,2396823.0
1638975900,0,2021-12-08 15:05:00,173.309997,173.75,173.169998,173.240005,4243204.0
1638976200,0,2021-12-08 15:10:00,173.247497,174.039993,173.247497,173.86,2480180.0
1638976500,0,2021-12-08 15:15:00,173.86,173.919998,173.5,173.630004,1747304.0
1638976800,0,2021-12-08 15:20:00,173.649993,174.404998,173.637405,174.354995,2235273.0
1638977100,0,2021-12-08 15:25:00,174.36,174.440002,173.75,173.804992,2210600.0
1638977400,0,2021-12-08 15:30:00,173.809997,174.149993,173.755004,173.970001,1386216.0
1638977700,0,2021-12-08 15:35:00,173.960006,174.259994,173.789993,173.975006,1525014.0
1638978000,0,2021-12-08 15:40:00,173.979995,174.089996,173.800003,174.009994,1065844.0
1638978300,0,2021-12-08 15:45:00,174.005004,174.229995,173.770004,174.148193,1468908.0
1638978600,0,2021-12-08 15:50:00,174.149993,174.446502,174.070007,174.160003,1691546.0
1638978900,0,2021-12-08 15:55:00,174.169998,174.244995,173.919998,173.938796,1245150.0
1638979200,0,2021-12-08 16:00:00,173.889999,173.929992,173.400207,173.490005,1630737.0
1638979500,0,2021-12-08 16:05:00,173.490005,173.789993,173.270004,173.720001,1392472.0
1638979800,0,2021-12-08 16:10:00,173.710006,174.190002,173.550003,174.060104,1336914.0
1638980100,0,2021-12-08 16:15:00,174.080001,174.61,174.002105,174.509994,1586336.0
1638980400,0,2021-12-08 16:20:00,174.500305,174.740005,174.199996,174.220001,1558684.0
1638980700,0,2021-12-08 16:25:00,174.221405,174.557907,174.145004,174.369995,1159068.0
1638981000,0,2021-12-08 16:30:00,174.369995,174.669998,174.309997,174.599105,1339482.0
1638981300,0,2021-12-08 16:35:00,174.589996,174.606796,174.139999,174.274993,1132688.0
1638981600,0,2021-12-08 16:40:00,174.279998,174.787002,174.267593,174.449996,1591311.0
1638981900,0,2021-12-08 16:45:00,174.460006,174.630004,174.324996,174.511306,729590.0
1638982200,0,2021-12-08 16:50:00,174.509994,174.869995,174.470001,174.652893,1095263.0
1638982500,0,2021-12-08 16:55:00,174.649993,174.86,174.550003,174.835006,925293.0
1638982800,0,2021-12-08 17:00:00,174.830093,174.830093,174.410003,174.490005,1121341.0
1638983100,0,2021-12-08 17:05:00,174.479995,174.580001,174.095001,174.129898,1110545.0
1638983400,0,2021-12-08 17:10:00,174.119995,174.219894,173.960006,174.110504,772909.0
1638983700,0,2021-12-08 17:15:00,174.11,174.240005,174.0,174.11,737525.0
1638984000,0,2021-12-08 17:20:00,174.11,174.115005,173.770202,173.770294,696875.0
1638984300,0,2021-12-08 17:25:00,173.777297,174.020004,173.75,173.940002,628207.0
1638984600,0,2021-12-08 17:30:00,173.940002,174.279998,173.933303,174.210006,704046.0
1638984900,0,2021-12-08 17:35:00,174.210006,174.550003,174.130004,174.529998,1072379.0
1638985200,0,2021-12-08 17:40:00,174.524993,174.61,174.429992,174.520996,799201.0
1638985500,0,2021-12-08 17:45:00,174.520004,174.550003,174.36,174.455093,468369.0
1638985800,0,2021-12-08 17:50:00,174.455001,174.455001,174.190002,174.244995,428855.0
1638986100,0,2021-12-08 17:55:00,174.240005,174.410003,174.11,174.270004,778542.0
1638986400,0,2021-12-08 18:00:00,174.279998,174.395004,174.210006,174.36,625024.0
1638986700,0,2021-12-08 18:05:00,174.361297,174.399993,174.160003,174.210006,457711.0
1638987000,0,2021-12-08 18:10:00,174.220001,174.276306,174.035003,174.149993,441246.0
1638987300,0,2021-12-08 18:15:00,174.152404,174.347702,174.142105,174.312896,410841.0
1638987600,0,2021-12-08 18:20:00,174.320007,174.350006,174.11,174.148498,340256.0
1638987900,0,2021-12-08 18:25:00,174.149993,174.270004,174.139999,174.270004,295364.0
1638988200,0,2021-12-08 18:30:00,174.264999,174.568206,174.235,174.520004,879230.0
1638988500,0,2021-12-08 18:35:00,174.523803,174.557098,174.350006,174.470001,706286.0
1638988800,0,2021-12-08 18:40:00,174.472106,174.720001,174.429992,174.714599,969194.0
1638989100,0,2021-12-08 18:45:00,174.714996,174.820007,174.649993,174.720001,641597.0
1638989400,0,2021-12-08 18:50:00,174.729995,174.740005,174.559997,174.600006,496692.0
1638989700,0,2021-12-08 18:55:00,174.600006,174.679992,174.470001,174.539993,520129.0
1638990000,0,2021-12-08 19:00:00,174.539993,174.619995,174.369995,174.572402,449121.0
1638990300,0,2021-12-08 19:05:00,174.577301,174.582107,174.410003,174.460006,493324.0
1638990600,0,2021-12-08 19:10:00,174.464996,174.5,174.229995,174.229995,497556.0
1638990900,0,2021-12-08 19:15:00,174.240005,174.320007,174.072601,174.192001,616933.0
1638991200,0,2021-12-08 19:20:00,174.199996,175.479995,174.129898,175.270004,2943369.0
1638991500,0,2021-12-08 19:25:00,175.279907,175.960006,175.029998,175.710006,3110593.0
1638991800,0,2021-12-08 19:30:00,175.700805,175.919998,174.920104,174.964401,2086410.0
1638992100,0,2021-12-08 19:35:00,174.970001,175.154998,174.649993,174.708999,1250191.0
1638992400,0,2021-12-08 19:40:00,174.710006,174.940002,174.6501,174.899398,1240915.0
1638992700,0,2021-12-08 19:45:00,174.899993,174.910003,174.619995,174.639007,630528.0
1638993000,0,2021-12-08 19:50:00,174.634994,174.779998,174.429992,174.550003,1036242.0
1638993300,0,2021-12-08 19:55:00,174.559997,174.809997,174.520004,174.775405,741492.0
1638993600,0,2021-12-08 20:00:00,174.772903,174.875,174.350006,174.380004,976202.0
1638993900,0,2021-12-08 20:05:00,174.380004,174.509994,174.179992,174.205001,1201257.0
1638994200,0,2021-12-08 20:10:00,174.205001,174.380004,174.119995,174.149993,642966.0
1638994500,0,2021-12-08 20:15:00,174.1501,174.264602,174.130004,174.136001,647358.0
1638994800,0,2021-12-08 20:20:00,174.142303,174.535003,174.050003,174.441696,1132339.0
1638995100,0,2021-12-08 20:25:00,174.449996,174.457199,174.190002,174.350006,803086.0
1638995400,0,2021-12-08 20:30:00,174.350006,174.404998,174.11,174.145004,962956.0
1638995700,0,2021-12-08 20:35:00,174.139999,174.309997,174.080001,174.289993,844985.0
1638996000,0,2021-12-08 20:40:00,174.294998,174.320007,174.050003,174.11,931870.0
1638996300,0,2021-12-08 20:45:00,174.11,174.320007,174.100006,174.220001,917639.0
1638996600,0,2021-12-08 20:50:00,174.220001,175.190002,174.220001,175.059997,2663311.0
1638996900,0,2021-12-08 20:55:00,175.065307,175.279998,174.824996,175.009994,4145706.0
1639060200,0,2021-12-09 14:30:00,174.910003,176.550003,174.550003,176.539993,7170068.0
1639060500,0,2021-12-09 14:35:00,176.339996,176.710006,176.0,176.369903,2675559.0
1639060800,0,2021-12-09 14:40:00,176.375,176.429992,175.990005,176.230102,2118813.0
1639061100,0,2021-12-09 14:45:00,176.375,176.729995,176.25,176.309997,2553280.0
1639061400,0,2021-12-09 14:50:00,176.589996,176.675003,176.070098,176.440093,2144445.0
1639061700,0,2021-12-09 14:55:00,176.25,176.36,176.070007,176.11,1718301.0
1639062000,0,2021-12-09 15:00:00,176.130004,176.179992,175.630004,175.850006,2269283.0
1639062300,0,2021-12-09 15:05:00,175.840896,175.869995,174.770004,175.139007,2761800.0
1639062600,0,2021-12-09 15:10:00,175.139999,175.479995,175.009994,175.194,1854809.0
1639062900,0,2021-12-09 15:15:00,175.193405,175.369995,174.830993,175.160003,1520921.0
1639063200,0,2021-12-09 15:20:00,175.169998,175.389999,174.449996,174.535003,1564407.0
1639063500,0,2021-12-09 15:25:00,174.549896,174.649993,173.919998,174.039993,2067366.0
1639063800,0,2021-12-09 15:30:00,174.035003,174.460601,173.960006,174.152496,1496085.0
1639064100,0,2021-12-09 15:35:00,174.160003,174.509994,174.130004,174.467102,1393500.0
1639064400,0,2021-12-09 15:40:00,174.464996,175.380004,174.430404,175.259994,2130059.0
1639064700,0,2021-12-09 15:45:00,175.259994,175.699996,175.179992,175.550003,1754557.0
1639065000,0,2021-12-09 15:50:00,175.550003,176.018798,175.380004,175.869995,2068716.0
1639065300,0,2021-12-09 15:55:00,175.868499,176.199996,175.820007,175.919998,1645878.0
1639065600,0,2021-12-09 16:00:00,175.919998,175.949996,175.279998,175.358993,1439703.0
1639065900,0,2021-12-09 16:05:00,175.350006,175.389999,175.080001,175.36,1293724.0
1639066200,0,2021-12-09 16:10:00,175.359893,175.889999,175.350006,175.785003,1370930.0
1639066500,0,2021-12-09 16:15:00,175.789993,175.799896,175.027297,175.139999,1261987.0
1639066800,0,2021-12-09 16:20:00,175.130004,175.309997,174.792007,175.270004,1514677.0
1639067100,0,2021-12-09 16:25:00,175.270004,175.708099,175.259994,175.590301,1121746.0
1639067400,0,2021-12-09 16:30:00,175.597793,175.705001,175.059997,175.130004,852809.0
1639067700,0,2021-12-09 16:35:00,175.139999,175.389999,174.919998,175.255004,985085.0
1639068000,0,2021-12-09 16:40:00,175.255004,175.309997,175.070007,175.134994,725463.0
1639068300,0,2021-12-09 16:45:00,175.134994,175.154998,174.835006,174.895004,914232.0
1639068600,0,2021-12-09 16:50:00,174.899993,175.050003,174.86,175.0,600961.0
1639068900,0,2021-12-09 16:55:00,175.009994,175.1082,174.679992,174.718307,833170.0
1639069200,0,2021-12-09 17:00:00,174.725006,175.020004,174.570007,174.604995,924482.0
1639069500,0,2021-12-09 17:05:00,174.600006,175.279998,174.479995,175.240097,1338394.0
1639069800,0,2021-12-09 17:10:00,175.240005,175.309997,174.86,175.144897,1202620.0
1639070100,0,2021-12-09 17:15:00,175.145004,175.175506,174.889999,174.931701,658798.0
1639070400,0,2021-12-09 17:20:00,174.934997,175.199905,174.910003,175.179992,801643.0
1639070700,0,2021-12-09 17:25:00,175.189804,175.238998,174.949996,175.115005,840837.0
1639071000,0,2021-12-09 17:30:00,175.119995,175.244995,174.960006,175.134994,722887.0
1639071300,0,2021-12-09 17:35:00,175.130004,175.487792,175.125,175.429992,910125.0
1639071600,0,2021-12-09 17:40:00,175.425003,175.600006,175.350006,175.464996,762968.0
1639071900,0,2021-12-09 17:45:00,175.464996,175.802703,175.464996,175.737594,820440.0
1639072200,0,2021-12-09 17:50:00,175.735,175.815002,175.61,175.735,693891.0
1639072500,0,2021-12-09 17:55:00,175.739898,175.740005,175.350006,175.5,1001235.0
1639072800,0,2021-12-09 18:00:00,175.5,175.664993,175.429992,175.5,911222.0
1639073100,0,2021-12-09 18:05:00,175.520004,175.899993,175.506896,175.630004,728030.0
1639073400,0,2021-12-09 18:10:00,175.630004,175.710006,175.520004,175.639999,561309.0
1639073700,0,2021-12-09 18:15:00,175.640106,175.820007,175.640106,175.698196,575807.0
1639074000,0,2021-12-09 18:20:00,175.699996,175.699996,175.410003,175.470199,610159.0
1639074300,0,2021-12-09 18:25:00,175.479995,175.539993,175.270004,175.320007,697526.0
1639074600,0,2021-12-09 18:30:00,175.320007,175.539993,175.309997,175.419998,539937.0
1639074900,0,2021-12-09 18:35:00,175.440002,175.959899,175.369995,175.959899,830155.0
1639075200,0,2021-12-09 18:40:00,175.957305,175.957305,175.429992,175.455001,758369.0
1639075500,0,2021-12-09 18:45:00,175.455001,175.649993,175.309997,175.324996,821582.0
1639075800,0,2021-12-09 18:50:00,175.330001,175.350006,175.130599,175.285003,796979.0
1639076100,0,2021-12-09 18:55:00,175.279998,175.779998,175.279998,175.645004,671824.0
1639076400,0,2021-12-09 19:00:00,175.649993,175.679992,175.525802,175.559997,483661.0
1639076700,0,2021-12-09 19:05:00,175.570007,175.709899,175.5,175.679992,539357.0
1639077000,0,2021-12-09 19:10:00,175.675003,175.744506,175.289993,175.410003,759666.0
1639077300,0,2021-12-09 19:15:00,175.429992,175.679992,175.410095,175.630004,649018.0
1639077600,0,2021-12-09 19:20:00,175.630004,175.960006,175.619995,175.927307,948182.0
1639077900,0,2021-12-09 19:25:00,175.929992,175.960006,175.600006,175.699996,816556.0
1639078200,0,2021-12-09 19:30:00,175.690002,175.794998,175.570007,175.75,674302.0
1639078500,0,2021-12-09 19:35:00,175.755004,175.759994,175.5,175.679992,628299.0
1639078800,0,2021-12-09 19:40:00,175.679992,175.690002,175.3544,175.479995,675013.0
1639079100,0,2021-12-09 19:45:00,175.479995,175.580001,175.315002,175.350097,620509.0
1639079400,0,2021-12-09 19:50:00,175.350006,175.399993,175.160003,175.244995,733138.0
1639079700,0,2021-12-09 19:55:00,175.25,175.479995,175.179992,175.36,775213.0
1639080000,0,2021-12-09 20:00:00,175.369995,175.719894,175.369995,175.509994,925851.0
1639080300,0,2021-12-09 20:05:00,175.509994,175.529998,174.820007,174.835006,1240635.0
1639080600,0,2021-12-09 20:10:00,174.839996,175.175003,174.699996,174.783401,1128978.0
1639080900,0,2021-12-09 20:15:00,174.779998,174.910003,174.649993,174.820007,918356.0
1639081200,0,2021-12-09 20:20:00,174.824996,174.910003,174.570007,174.570007,770214.0
1639081500,0,2021-12-09 20:25:00,174.580001,175.020004,174.570007,174.940002,985144.0
1639081800,0,2021-12-09 20:30:00,174.940002,175.25,174.880004,175.175003,1255152.0
1639082100,0,2021-12-09 20:35:00,175.169998,175.214996,174.770004,174.919998,988331.0
1639082400,0,2021-12-09 20:40:00,174.919998,175.345001,174.86,175.199996,1024611.0
1639082700,0,2021-12-09 20:45:00,175.205001,175.309997,175.009994,175.070007,1071611.0
1639083000,0,2021-12-09 20:50:00,175.059997,175.11,174.580001,174.675003,2321038.0
1639083300,0,2021-12-09 20:55:00,174.660003,174.820007,174.190002,174.619995,3525130.0
1639146600,0,2021-12-10 14:30:00,175.205001,176.100006,175.139999,176.050003,5340182.0
1639146900,0,2021-12-10 14:35:00,176.059997,176.555999,175.509994,176.367401,3011442.0
1639147200,0,2021-12-10 14:40:00,176.350006,176.449996,175.660003,176.009994,2172213.0
1639147500,0,2021-12-10 14:45:00,176.024993,176.359893,175.449996,175.659896,2286504.0
1639147800,0,2021-12-10 14:50:00,175.660003,176.119995,175.550003,175.695007,1684617.0
1639148100,0,2021-12-10 14:55:00,175.684997,175.705001,174.690002,175.179992,2383645.0
1639148400,0,2021-12-10 15:00:00,175.179992,175.630004,175.089996,175.389999,1467141.0
1639148700,0,2021-12-10 15:05:00,175.399993,176.309997,175.270401,176.259994,2168582.0
1639149000,0,2021-12-10 15:10:00,176.264999,176.429901,175.910003,176.229995,2035195.0
1639149300,0,2021-12-10 15:15:00,176.223297,176.839996,176.059997,176.735,2170154.0
1639149600,0,2021-12-10 15:20:00,176.729995,176.839996,176.410003,176.531097,1438355.0
1639149900,0,2021-12-10 15:25:00,176.539993,176.949996,176.520004,176.910003,1609620.0
1639150200,0,2021-12-10 15:30:00,176.910995,176.990005,176.324996,176.440002,1728038.0
1639150500,0,2021-12-10 15:35:00,176.440002,176.539993,176.130004,176.345001,1310143.0
1639150800,0,2021-12-10 15:40:00,176.348602,176.600006,176.220993,176.419998,1364450.0
1639151100,0,2021-12-10 15:45:00,176.410003,176.449905,175.619995,175.645004,1396106.0
1639151400,0,2021-12-10 15:50:00,175.649993,176.059997,175.589996,175.999496,1546655.0
1639151700,0,2021-12-10 15:55:00,175.998199,176.264999,175.970001,176.139999,942366.0
1639152000,0,2021-12-10 16:00:00,176.119995,176.160003,175.770004,175.802307,1073216.0
1639152300,0,2021-12-10 16:05:00,175.800003,175.889999,175.399993,175.571899,1101275.0
1639152600,0,2021-12-10 16:10:00,175.580001,175.949996,175.570007,175.929992,1203079.0
1639152900,0,2021-12-10 16:15:00,175.910003,176.369995,175.789993,176.259994,1326291.0
1639153200,0,2021-12-10 16:20:00,176.25,176.309997,176.029998,176.158599,915110.0
1639153500,0,2021-12-10 16:25:00,176.130004,176.369995,176.070007,176.304992,916062.0
1639153800,0,2021-12-10 16:30:00,176.304992,176.36,175.949996,175.970001,776163.0
1639154100,0,2021-12-10 16:35:00,175.979995,176.279907,175.733703,176.080001,1003831.0
1639154400,0,2021-12-10 16:40:00,176.070007,176.449996,175.9001,176.430099,870380.0
1639154700,0,2021-12-10 16:45:00,176.419998,176.600006,176.414993,176.509994,986290.0
1639155000,0,2021-12-10 16:50:00,176.514999,176.690002,176.429992,176.493301,847001.0
1639155300,0,2021-12-10 16:55:00,176.494995,176.740005,176.479995,176.699996,815208.0
1639155600,0,2021-12-10 17:00:00,176.710006,176.830001,176.600006,176.695007,780352.0
1639155900,0,2021-12-10 17:05:00,176.699996,177.059997,176.699996,176.980102,1697630.0
1639156200,0,2021-12-10 17:10:00,176.985,177.179992,176.929992,177.054992,1248023.0
1639156500,0,2021-12-10 17:15:00,177.070007,177.179992,176.779998,176.929992,1165112.0
1639156800,0,2021-12-10 17:20:00,176.929992,177.089996,176.770004,176.964996,906616.0
1639157100,0,2021-12-10 17:25:00,176.945007,177.11,176.899993,176.949996,757003.0
1639157400,0,2021-12-10 17:30:00,176.970001,177.139999,176.710006,176.800003,890626.0
1639157700,0,2021-12-10 17:35:00,176.802001,176.979995,176.690002,176.725006,726750.0
1639158000,0,2021-12-10 17:40:00,176.725006,176.912796,176.639999,176.715698,560550.0
1639158300,0,2021-12-10 17:45:00,176.716003,177.089996,176.678207,177.085006,571087.0
1639158600,0,2021-12-10 17:50:00,177.085006,177.229904,177.0,177.104995,782480.0
1639158900,0,2021-12-10 17:55:00,177.104995,177.320007,177.039993,177.289993,1001912.0
1639159200,0,2021-12-10 18:00:00,177.300003,177.429992,177.044998,177.339996,1322333.0
1639159500,0,2021-12-10 18:05:00,177.339996,177.570007,177.25,177.492797,1074057.0
1639159800,0,2021-12-10 18:10:00,177.490005,177.589996,177.36,177.559906,887842.0
1639160100,0,2021-12-10 18:15:00,177.550003,177.664993,177.470001,177.600006,879565.0
1639160400,0,2021-12-10 18:20:00,177.600006,177.645004,177.410003,177.410003,756154.0
1639160700,0,2021-12-10 18:25:00,177.419998,177.639999,177.330001,177.619995,919278.0
1639161000,0,2021-12-10 18:30:00,177.610107,177.695007,177.490005,177.542999,762446.0
1639161300,0,2021-12-10 18:35:00,177.539993,177.619995,177.330001,177.529998,725739.0
1639161600,0,2021-12-10 18:40:00,177.539993,177.740005,177.539993,177.679992,954968.0
1639161900,0,2021-12-10 18:45:00,177.679992,177.800003,177.541595,177.679992,929451.0
1639162200,0,2021-12-10 18:50:00,177.680099,177.8199,177.631195,177.777999,675510.0
1639162500,0,2021-12-10 18:55:00,177.770004,177.779998,177.639999,177.683898,585445.0
1639162800,0,2021-12-10 19:00:00,177.677307,177.770004,177.580001,177.660003,620179.0
1639163100,0,2021-12-10 19:05:00,177.655593,177.869995,177.619995,177.809997,759416.0
1639163400,0,2021-12-10 19:10:00,177.809997,177.880004,177.75,177.835006,597099.0
1639163700,0,2021-12-10 19:15:00,177.839904,177.869995,177.720596,177.854995,479618.0
1639164000,0,2021-12-10 19:20:00,177.854995,177.869995,177.770004,177.789993,582278.0
1639164300,0,2021-12-10 19:25:00,177.789993,177.850006,177.630004,177.830001,925181.0
1639164600,0,2021-12-10 19:30:00,177.838394,177.910003,177.679992,177.690002,967787.0
1639164900,0,2021-12-10 19:35:00,177.699996,177.875,177.61,177.667297,962524.0
1639165200,0,2021-12-10 19:40:00,177.669998,177.884994,177.664993,177.748703,694755.0
1639165500,0,2021-12-10 19:45:00,177.740005,177.860107,177.641998,177.830093,978588.0
1639165800,0,2021-12-10 19:50:00,177.830001,177.839996,177.649993,177.804992,932851.0
1639166100,0,2021-12-10 19:55:00,177.804992,177.889999,177.740005,177.839996,1018004.0
1639166400,0,2021-12-10 20:00:00,177.830993,178.169998,177.669998,177.740997,2289676.0
1639166700,0,2021-12-10 20:05:00,177.744995,178.139999,177.740005,178.066192,2121967.0
1639167000,0,2021-12-10 20:10:00,178.059997,178.199996,177.910003,178.000106,1421563.0
1639167300,0,2021-12-10 20:15:00,178.009994,178.130004,178.0,178.080001,870722.0
1639167600,0,2021-12-10 20:20:00,178.080001,178.199996,177.970001,178.179992,1297607.0
1639167900,0,2021-12-10 20:25:00,178.169998,178.169998,177.870193,177.925003,906097.0
1639168200,0,2021-12-10 20:30:00,177.919998,178.304992,177.903793,178.270004,1339195.0
1639168500,0,2021-12-10 20:35:00,178.259994,178.410003,178.164993,178.179992,1306557.0
1639168800,0,2021-12-10 20:40:00,178.179992,178.354995,178.164993,178.339996,2017996.0
1639169100,0,2021-12-10 20:45:00,178.330001,178.485,178.080001,178.460006,2336628.0
1639169400,0,2021-12-10 20:50:00,178.470001,179.080001,178.470001,179.059997,3164603.0
1639169700,0,2021-12-10 20:55:00,179.070007,179.630004,178.919998,179.5,5143007.0
1639405800,0,2021-12-13 14:30:00,181.470001,181.800003,180.270004,180.684997,9432980.0
1639406100,0,2021-12-13 14:35:00,180.690002,180.919998,179.880004,180.029998,3885365.0
1639406400,0,2021-12-13 14:40:00,180.030105,180.369995,179.770004,179.828399,2850621.0
1639406700,0,2021-12-13 14:45:00,179.820007,180.86,179.759994,180.699096,3159710.0
1639407000,0,2021-12-13 14:50:00,180.690002,181.039993,180.350006,180.429992,2604540.0
1639407300,0,2021-12-13 14:55:00,180.434997,181.339996,180.210006,180.949996,2507290.0
1639407600,0,2021-12-13 15:00:00,180.940002,181.389999,180.720001,181.270004,3455737.0
1639407900,0,2021-12-13 15:05:00,181.279998,181.86,181.092803,181.690002,3152380.0
1639408200,0,2021-12-13 15:10:00,181.679992,182.130004,181.190002,181.362594,3056545.0
1639408500,0,2021-12-13 15:15:00,181.379806,181.589996,180.580001,180.690002,2957213.0
1639408800,0,2021-12-13 15:20:00,180.690002,180.889999,179.490005,179.570007,2707158.0
1639409100,0,2021-12-13 15:25:00,179.580001,179.630004,178.320007,178.959701,3738234.0
1639409400,0,2021-12-13 15:30:00,178.945007,178.949996,178.160003,178.800003,3006754.0
1639409700,0,2021-12-13 15:35:00,178.800003,179.330001,178.710006,178.970001,2706585.0
1639410000,0,2021-12-13 15:40:00,178.989105,179.389999,178.621597,178.843902,1998336.0
1639410300,0,2021-12-13 15:45:00,178.858093,179.660003,178.729995,179.61,2019152.0
1639410600,0,2021-12-13 15:50:00,179.619995,180.169998,179.460006,179.979995,2277657.0
1639410900,0,2021-12-13 15:55:00,179.990005,180.070007,179.61,179.780105,1412246.0
1639411200,0,2021-12-13 16:00:00,179.792495,180.0,179.100006,179.260101,2985003.0
1639411500,0,2021-12-13 16:05:00,179.259094,179.759994,179.009994,179.009994,2157060.0
1639411800,0,2021-12-13 16:10:00,179.009994,179.490005,178.902893,178.938293,1264944.0
1639412100,0,2021-12-13 16:15:00,178.925003,179.070007,178.100006,178.229995,1980305.0
1639412400,0,2021-12-13 16:20:00,178.240005,178.570007,178.11,178.135696,1504864.0
1639412700,0,2021-12-13 16:25:00,178.119995,178.309997,177.759994,177.960006,2051597.0
1639413000,0,2021-12-13 16:30:00,177.949996,178.050003,177.649993,177.895004,1512539.0
1639413300,0,2021-12-13 16:35:00,177.889999,178.070007,177.11,177.139999,2080567.0
1639413600,0,2021-12-13 16:40:00,177.134002,177.630004,177.119995,177.449996,1446649.0
1639413900,0,2021-12-13 16:45:00,177.450302,177.699996,177.310104,177.423202,1844860.0
1639414200,0,2021-12-13 16:50:00,177.440002,177.600006,177.300003,177.466995,1081934.0
1639414500,0,2021-12-13 16:55:00,177.470001,177.889999,177.449996,177.851699,1318126.0
1639414800,0,2021-12-13 17:00:00,177.839996,178.455307,177.740005,178.447998,1920629.0
1639415100,0,2021-12-13 17:05:00,178.430099,178.505004,178.059997,178.360397,1612777.0
1639415400,0,2021-12-13 17:10:00,178.36,178.570007,178.271499,178.419998,1247901.0
1639415700,0,2021-12-13 17:15:00,178.410003,178.509994,177.919296,177.929992,1111176.0
1639416000,0,2021-12-13 17:20:00,177.934997,178.520004,177.934997,178.384994,1072537.0
1639416300,0,2021-12-13 17:25:00,178.381698,179.130004,178.380004,179.089996,1703187.0
1639416600,0,2021-12-13 17:30:00,179.095001,179.380004,179.0,179.130004,1593045.0
1639416900,0,2021-12-13 17:35:00,179.127395,179.36,179.095001,179.236297,929834.0
1639417200,0,2021-12-13 17:40:00,179.229995,179.410003,179.059997,179.380096,894616.0
1639417500,0,2021-12-13 17:45:00,179.389999,179.410003,178.949996,179.029998,918486.0
1639417800,0,2021-12-13 17:50:00,179.020004,179.080001,178.710006,178.809997,943027.0
1639418100,0,2021-12-13 17:55:00,178.820007,178.850006,178.559997,178.729995,850226.0
1639418400,0,2021-12-13 18:00:00,178.729995,179.149993,178.61,178.970001,1014344.0
1639418700,0,2021-12-13 18:05:00,178.970001,179.11,178.800003,178.804992,757817.0
1639419000,0,2021-12-13 18:10:00,178.804992,178.815002,178.320007,178.382705,964374.0
1639419300,0,2021-12-13 18:15:00,178.380004,178.438995,178.169998,178.225006,704462.0
1639419600,0,2021-12-13 18:20:00,178.229995,178.340194,177.970001,178.0914,853118.0
1639419900,0,2021-12-13 18:25:00,178.098297,178.119995,177.759994,177.770004,845587.0
1639420200,0,2021-12-13 18:30:00,177.770004,177.830001,177.339996,177.529998,1103853.0
1639420500,0,2021-12-13 18:35:00,177.523696,177.649993,177.429992,177.565002,819883.0
1639420800,0,2021-12-13 18:40:00,177.565002,178.190002,177.559997,178.085006,1234094.0
1639421100,0,2021-12-13 18:45:00,178.080001,178.119903,177.86,177.875,808770.0
1639421400,0,2021-12-13 18:50:00,177.875,178.279998,177.875,178.190093,1010503.0
1639421700,0,2021-12-13 18:55:00,178.199996,178.240005,178.050003,178.169601,791315.0
1639422000,0,2021-12-13 19:00:00,178.160003,178.220001,177.789993,178.139999,1074963.0
1639422300,0,2021-12-13 19:05:00,178.140106,178.270004,178.070007,178.191497,723951.0
1639422600,0,2021-12-13 19:10:00,178.190002,178.264999,178.020095,178.131103,569462.0
1639422900,0,2021-12-13 19:15:00,178.130004,178.309997,178.050003,178.240005,805761.0
1639423200,0,2021-12-13 19:20:00,178.240005,178.639999,178.199996,178.485,1210801.0
1639423500,0,2021-12-13 19:25:00,178.479995,178.529998,178.252105,178.255004,938982.0
1639423800,0,2021-12-13 19:30:00,178.25,178.429992,178.100006,178.419998,805987.0
1639424100,0,2021-12-13 19:35:00,178.410003,178.526992,178.25,178.315002,631794.0
1639424400,0,2021-12-13 19:40:00,178.309997,178.600006,178.279998,178.429992,821649.0
1639424700,0,2021-12-13 19:45:00,178.440002,178.470001,178.259994,178.285003,577673.0
1639425000,0,2021-12-13 19:50:00,178.285003,178.490005,178.270095,178.490005,509775.0
1639425300,0,2021-12-13 19:55:00,178.559997,178.759994,178.5513,178.649993,982774.0
1639425600,0,2021-12-13 20:00:00,178.645004,178.86,178.451995,178.645004,1216875.0
1639425900,0,2021-12-13 20:05:00,178.639999,178.679992,178.255004,178.255004,795519.0
1639426200,0,2021-12-13 20:10:00,178.25,178.300003,178.119995,178.160003,791625.0
1639426500,0,2021-12-13 20:15:00,178.160003,178.259796,177.559997,177.660003,1091424.0
1639426800,0,2021-12-13 20:20:00,177.664993,177.759994,177.320098,177.479995,1353629.0
1639427100,0,2021-12-13 20:25:00,177.490005,177.570007,177.179992,177.1902,1233072.0
1639427400,0,2021-12-13 20:30:00,177.190002,177.589996,177.160003,177.470001,1414924.0
1639427700,0,2021-12-13 20:35:00,177.464996,177.820007,177.419998,177.509994,1274858.0
1639428000,0,2021-12-13 20:40:00,177.509994,177.559997,177.100006,177.115005,1217942.0
1639428300,0,2021-12-13 20:45:00,177.115005,177.210006,176.309997,176.320007,2941468.0
1639428600,0,2021-12-13 20:50:00,176.324996,176.324996,175.529998,175.649993,4617318.0
1639428900,0,2021-12-13 20:55:00,175.639999,176.029998,175.600006,175.809997,5061609.0
1639492200,0,2021-12-14 14:30:00,175.25,177.330001,174.710006,177.130004,8676240.0
1639492500,0,2021-12-14 14:35:00,177.139999,177.740005,176.759994,177.199996,3791684.0
1639492800,0,2021-12-14 14:40:00,177.190505,177.550003,176.559997,177.090393,2422262.0
1639493100,0,2021-12-14 14:45:00,177.100006,177.410003,176.710006,177.11,2039498.0
1639493400,0,2021-12-14 14:50:00,177.130004,177.240203,175.710098,175.878906,2718741.0
1639493700,0,2021-12-14 14:55:00,175.875,176.350006,175.649993,175.860397,2027789.0
1639494000,0,2021-12-14 15:00:00,175.869995,176.089996,174.710006,174.779998,2543281.0
1639494300,0,2021-12-14 15:05:00,174.769897,175.169998,174.470001,175.167297,2344114.0
1639494600,0,2021-12-14 15:10:00,175.160003,175.349899,174.630004,174.709899,1797747.0
1639494900,0,2021-12-14 15:15:00,174.705001,174.86,174.25,174.802505,1906647.0
1639495200,0,2021-12-14 15:20:00,174.789993,175.410003,174.630004,175.270004,1992217.0
1639495500,0,2021-12-14 15:25:00,175.270004,175.284698,174.399993,174.509994,1685745.0
1639495800,0,2021-12-14 15:30:00,174.5,174.909896,174.445297,174.880004,1094653.0
1639496100,0,2021-12-14 15:35:00,174.880004,175.080001,174.679992,174.720001,1007316.0
1639496400,0,2021-12-14 15:40:00,174.710006,174.800003,174.11,174.356796,1191156.0
1639496700,0,2021-12-14 15:45:00,174.347106,174.410003,173.202499,173.455001,2919150.0
1639497000,0,2021-12-14 15:50:00,173.455001,173.649993,173.25,173.36,1518248.0
1639497300,0,2021-12-14 15:55:00,173.350097,173.669998,173.149993,173.36,2121627.0
1639497600,0,2021-12-14 16:00:00,173.350006,173.359893,172.389999,172.720001,3030077.0
1639497900,0,2021-12-14 16:05:00,172.720001,173.229995,172.720001,173.154998,2042097.0
1639498200,0,2021-12-14 16:10:00,173.159896,173.470001,172.940002,173.059997,1505506.0
1639498500,0,2021-12-14 16:15:00,173.070007,173.440002,172.980102,173.160003,1367924.0
1639498800,0,2021-12-14 16:20:00,173.160003,173.345001,173.010101,173.259994,2235240.0
1639499100,0,2021-12-14 16:25:00,173.259994,173.630004,173.195007,173.490005,1332152.0
1639499400,0,2021-12-14 16:30:00,173.5,173.570007,172.880004,172.975006,1214526.0
1639499700,0,2021-12-14 16:35:00,172.975006,173.130004,172.725296,172.940002,1242354.0
1639500000,0,2021-12-14 16:40:00,172.940002,173.399993,172.929992,173.179794,1063036.0
1639500300,0,2021-12-14 16:45:00,173.166305,173.479995,173.029998,173.260101,816949.0
1639500600,0,2021-12-14 16:50:00,173.240005,173.600006,173.149993,173.320007,867896.0
1639500900,0,2021-12-14 16:55:00,173.315002,173.429992,172.854995,173.240097,1142639.0
1639501200,0,2021-12-14 17:00:00,173.255004,173.289993,172.849899,172.897994,783640.0
1639501500,0,2021-12-14 17:05:00,172.889999,173.190002,172.770004,172.994995,871130.0
1639501800,0,2021-12-14 17:10:00,172.997406,173.169998,172.669998,172.720001,858736.0
1639502100,0,2021-12-14 17:15:00,172.710006,172.710006,172.36,172.475006,1056248.0
1639502400,0,2021-12-14 17:20:00,172.479995,172.531997,172.270004,172.289794,811331.0
1639502700,0,2021-12-14 17:25:00,172.288894,172.699996,172.210006,172.559997,1034690.0
1639503000,0,2021-12-14 17:30:00,172.554992,172.791198,172.470001,172.774993,984073.0
1639503300,0,2021-12-14 17:35:00,172.770004,173.160003,172.729995,172.964996,1850606.0
1639503600,0,2021-12-14 17:40:00,172.970001,173.229995,172.770095,172.791503,1501651.0
1639503900,0,2021-12-14 17:45:00,172.789993,172.889999,172.61,172.875,803018.0
1639504200,0,2021-12-14 17:50:00,172.875,173.369995,172.850006,173.36,861542.0
1639504500,0,2021-12-14 17:55:00,173.359893,173.470001,173.160003,173.445007,942902.0
1639504800,0,2021-12-14 18:00:00,173.429992,173.880004,173.350006,173.809997,1405895.0
1639505100,0,2021-12-14 18:05:00,173.809997,174.070007,173.720001,173.940002,1032212.0
1639505400,0,2021-12-14 18:10:00,173.911895,173.919998,173.649993,173.769607,771723.0
1639505700,0,2021-12-14 18:15:00,173.770004,173.850006,173.490005,173.630004,669935.0
1639506000,0,2021-12-14 18:20:00,173.619995,173.714996,173.423995,173.605606,589532.0
1639506300,0,2021-12-14 18:25:00,173.604995,173.830001,173.589797,173.654998,719607.0
1639506600,0,2021-12-14 18:30:00,173.651596,173.709793,173.505004,173.514999,483241.0
1639506900,0,2021-12-14 18:35:00,173.509994,173.630004,173.339996,173.339996,548258.0
1639507200,0,2021-12-14 18:40:00,173.345001,173.449996,173.190002,173.214996,578188.0
1639507500,0,2021-12-14 18:45:00,173.214996,173.25,173.080001,173.104995,475234.0
1639507800,0,2021-12-14 18:50:00,173.11,173.440002,173.100006,173.437301,706986.0
1639508100,0,2021-12-14 18:55:00,173.434997,173.580001,173.320007,173.449996,597657.0
1639508400,0,2021-12-14 19:00:00,173.449996,173.850006,173.380004,173.770004,832718.0
1639508700,0,2021-12-14 19:05:00,173.764999,174.270004,173.690002,174.253997,983377.0
1639509000,0,2021-12-14 19:10:00,174.25,174.490005,174.059997,174.139999,1258827.0
1639509300,0,2021-12-14 19:15:00,174.139999,174.339996,174.050003,174.158798,694170.0
1639509600,0,2021-12-14 19:20:00,174.1501,174.550003,174.035003,174.479904,934165.0
1639509900,0,2021-12-14 19:25:00,174.4888,174.4888,174.100006,174.169998,625428.0
1639510200,0,2021-12-14 19:30:00,174.178497,174.419998,174.059997,174.301605,655223.0
1639510500,0,2021-12-14 19:35:00,174.300003,174.5,174.100006,174.356903,839671.0
1639510800,0,2021-12-14 19:40:00,174.3582,174.660003,174.309997,174.551605,928794.0
1639511100,0,2021-12-14 19:45:00,174.550003,174.699996,174.380004,174.410003,832955.0
1639511400,0,2021-12-14 19:50:00,174.399993,174.490005,174.169998,174.294998,762486.0
1639511700,0,2021-12-14 19:55:00,174.309906,174.550003,174.160003,174.520004,721397.0
1639512000,0,2021-12-14 20:00:00,174.520004,174.884994,174.350006,174.820007,1018423.0
1639512300,0,2021-12-14 20:05:00,174.820007,175.014999,174.651702,174.959106,1195922.0
1639512600,0,2021-12-14 20:10:00,174.949996,175.039993,174.811599,174.940002,815760.0
1639512900,0,2021-12-14 20:15:00,174.940002,175.5,174.839996,175.2863,1039091.0
1639513200,0,2021-12-14 20:20:00,175.279998,175.289993,174.880004,175.190002,969138.0
1639513500,0,2021-12-14 20:25:00,175.190002,175.438995,175.089706,175.370697,1007851.0
1639513800,0,2021-12-14 20:30:00,175.369995,175.61,175.119995,175.195007,1301687.0
1639514100,0,2021-12-14 20:35:00,175.190002,175.389999,174.865005,174.969894,1252204.0
1639514400,0,2021-12-14 20:40:00,174.960006,175.190002,174.619995,174.634994,1215305.0
1639514700,0,2021-12-14 20:45:00,174.639999,174.764999,174.369995,174.419998,1514732.0
1639515000,0,2021-12-14 20:50:00,174.419998,174.990005,173.770004,173.889999,2875377.0
1639515300,0,2021-12-14 20:55:00,173.899993,174.550003,173.820007,174.339996,5156367.0
1639578600,0,2021-12-15 14:30:00,175.11,175.849395,174.100006,175.019897,5149133.0
1639578900,0,2021-12-15 14:35:00,175.589996,175.625,174.800003,175.130004,2559191.0
1639579200,0,2021-12-15 14:40:00,175.339996,175.350006,174.869995,174.929901,1971241.0
1639579500,0,2021-12-15 14:45:00,174.75,175.0,173.563003,173.565002,2383092.0
1639579800,0,2021-12-15 14:50:00,173.5,173.710006,172.994995,173.529998,2257055.0
1639580100,0,2021-12-15 14:55:00,173.589904,174.080001,173.440795,173.720001,1747358.0
1639580400,0,2021-12-15 15:00:00,173.740005,173.834396,173.350006,173.660003,1397318.0
1639580700,0,2021-12-15 15:05:00,173.649993,173.759994,173.070007,173.141693,1270838.0
1639581000,0,2021-12-15 15:10:00,173.169998,173.449996,172.910003,173.281005,1342555.0
1639581300,0,2021-12-15 15:15:00,173.279998,173.744995,173.279998,173.600006,1055115.0
1639581600,0,2021-12-15 15:20:00,173.595001,173.940002,173.559997,173.710006,1046196.0
1639581900,0,2021-12-15 15:25:00,173.720001,173.800003,173.350006,173.664993,832813.0
1639582200,0,2021-12-15 15:30:00,173.660003,173.699996,173.410003,173.670593,807739.0
1639582500,0,2021-12-15 15:35:00,173.669998,174.270004,173.649993,174.200103,1134300.0
1639582800,0,2021-12-15 15:40:00,174.199996,174.300003,174.050003,174.160003,949200.0
1639583100,0,2021-12-15 15:45:00,174.160003,174.410003,174.050003,174.115005,862314.0
1639583400,0,2021-12-15 15:50:00,174.119995,174.175003,173.919998,173.955703,785499.0
1639583700,0,2021-12-15 15:55:00,173.979995,174.0,173.734802,173.889999,766003.0
1639584000,0,2021-12-15 16:00:00,173.880004,173.910003,173.375,173.460006,802582.0
1639584300,0,2021-12-15 16:05:00,173.440002,173.619995,173.289993,173.289993,690946.0
1639584600,0,2021-12-15 16:10:00,173.289993,173.529998,173.169998,173.259994,572085.0
1639584900,0,2021-12-15 16:15:00,173.25,173.320007,172.985,173.024993,823308.0
1639585200,0,2021-12-15 16:20:00,173.020004,173.259994,172.949996,173.199996,746526.0
1639585500,0,2021-12-15 16:25:00,173.205001,173.309997,173.059997,173.184997,599897.0
1639585800,0,2021-12-15 16:30:00,173.179992,173.184997,172.839996,172.913192,792312.0
1639586100,0,2021-12-15 16:35:00,172.919998,173.0,172.710006,172.944107,836310.0
1639586400,0,2021-12-15 16:40:00,172.945007,173.210006,172.830001,173.039993,826146.0
1639586700,0,2021-12-15 16:45:00,173.039993,173.044998,172.574996,172.800003,915420.0
1639587000,0,2021-12-15 16:50:00,172.779998,172.889999,172.619995,172.714996,596346.0
1639587300,0,2021-12-15 16:55:00,172.719604,172.809997,172.419998,172.440002,886868.0
1639587600,0,2021-12-15 17:00:00,172.421401,172.806198,172.380004,172.742797,741267.0
1639587900,0,2021-12-15 17:05:00,172.744995,172.820007,172.419998,172.520004,719563.0
1639588200,0,2021-12-15 17:10:00,172.520004,172.660003,172.429992,172.450103,1527866.0
1639588500,0,2021-12-15 17:15:00,172.449996,172.570007,172.310806,172.329895,726826.0
1639588800,0,2021-12-15 17:20:00,172.330001,172.710006,172.320007,172.634994,662123.0
1639589100,0,2021-12-15 17:25:00,172.645004,173.089996,172.640502,173.042892,930683.0
1639589400,0,2021-12-15 17:30:00,173.050003,173.139999,172.964996,173.128204,862419.0
1639589700,0,2021-12-15 17:35:00,173.119995,173.125,172.839996,172.960006,640021.0
1639590000,0,2021-12-15 17:40:00,172.960006,172.960006,172.800003,172.839996,476212.0
1639590300,0,2021-12-15 17:45:00,172.839996,172.919998,172.759994,172.847106,523143.0
1639590600,0,2021-12-15 17:50:00,172.850006,173.169998,172.804992,173.100799,831834.0
1639590900,0,2021-12-15 17:55:00,173.100006,173.440002,173.050003,173.429992,1007512.0
1639591200,0,2021-12-15 18:00:00,173.429992,173.440093,173.240005,173.2901,656329.0
1639591500,0,2021-12-15 18:05:00,173.296203,173.5,173.25,173.410003,618738.0
1639591800,0,2021-12-15 18:10:00,173.399993,173.460006,173.179992,173.440002,569218.0
1639592100,0,2021-12-15 18:15:00,173.445007,173.589996,173.315002,173.559997,472160.0
1639592400,0,2021-12-15 18:20:00,173.550003,173.658905,173.410003,173.591796,575764.0
1639592700,0,2021-12-15 18:25:00,173.591705,173.820007,173.460006,173.557296,974707.0
1639593000,0,2021-12-15 18:30:00,173.550003,173.559997,173.380004,173.404998,668497.0
1639593300,0,2021-12-15 18:35:00,173.399993,173.559906,173.339996,173.509902,718517.0
1639593600,0,2021-12-15 18:40:00,173.5,173.5,173.330093,173.425003,961038.0
1639593900,0,2021-12-15 18:45:00,173.410003,173.470001,173.199996,173.199996,437449.0
1639594200,0,2021-12-15 18:50:00,173.210006,173.25,172.86,172.955093,759494.0
1639594500,0,2021-12-15 18:55:00,172.960006,173.520004,172.919692,173.479995,713390.0
1639594800,0,2021-12-15 19:00:00,173.460006,174.929992,172.399993,174.929992,3009517.0
1639595100,0,2021-12-15 19:05:00,174.910003,175.580001,174.75,175.160003,2831544.0
1639595400,0,2021-12-15 19:10:00,175.149993,175.899993,174.877593,175.729995,2553818.0
1639595700,0,2021-12-15 19:15:00,175.738998,176.61,175.455001,176.590393,2642505.0
1639596000,0,2021-12-15 19:20:00,176.595001,176.770004,176.009994,176.580093,2577657.0
1639596300,0,2021-12-15 19:25:00,176.589996,176.729995,175.619995,176.169998,2805857.0
1639596600,0,2021-12-15 19:30:00,176.179992,176.36,175.690002,175.912094,1997059.0
1639596900,0,2021-12-15 19:35:00,175.910095,177.86,175.899993,177.789993,3296860.0
1639597200,0,2021-12-15 19:40:00,177.800003,178.106292,177.029998,177.367294,3652695.0
1639597500,0,2021-12-15 19:45:00,177.36,178.0,177.146896,177.690002,2387579.0
1639597800,0,2021-12-15 19:50:00,177.679992,178.25,177.410003,178.199996,2323449.0
1639598100,0,2021-12-15 19:55:00,178.169998,178.270004,177.690002,177.839996,2036307.0
1639598400,0,2021-12-15 20:00:00,177.830093,178.479995,177.759994,178.320007,2359902.0
1639598700,0,2021-12-15 20:05:00,178.330001,178.869995,178.253601,178.639999,2322668.0
1639599000,0,2021-12-15 20:10:00,178.630004,178.641098,178.149993,178.534393,1822620.0
1639599300,0,2021-12-15 20:15:00,178.529998,179.220001,178.449996,179.039993,2206413.0
1639599600,0,2021-12-15 20:20:00,179.039993,179.338592,178.910995,179.0,1918050.0
1639599900,0,2021-12-15 20:25:00,179.0,179.009994,178.550003,178.759994,1457333.0
1639600200,0,2021-12-15 20:30:00,178.75,178.929992,178.445007,178.660003,1397956.0
1639600500,0,2021-12-15 20:35:00,178.649993,178.929992,178.645004,178.86,1301371.0
1639600800,0,2021-12-15 20:40:00,178.865005,178.869995,178.130004,178.220001,1758375.0
1639601100,0,2021-12-15 20:45:00,178.220001,178.589996,178.070007,178.300003,1821742.0
1639601400,0,2021-12-15 20:50:00,178.309997,179.149993,178.309997,179.029998,2514513.0
1639601700,0,2021-12-15 20:55:00,179.029998,179.5,178.990005,179.309997,4414564.0
1639665000,0,2021-12-16 14:30:00,179.089996,181.110702,178.809997,180.800003,8104671.0
1639665300,0,2021-12-16 14:35:00,180.789993,181.139999,179.399993,179.419998,3004697.0
1639665600,0,2021-12-16 14:40:00,179.440002,179.479995,178.350006,178.581695,2779787.0
1639665900,0,2021-12-16 14:45:00,178.61,179.089996,178.169998,178.270004,2196267.0
1639666200,0,2021-12-16 14:50:00,178.259994,178.270004,177.320007,177.429992,2991923.0
1639666500,0,2021-12-16 14:55:00,177.419998,177.520004,176.5,176.520004,2878942.0
1639666800,0,2021-12-16 15:00:00,176.529998,176.580001,175.729995,176.080001,3956143.0
1639667100,0,2021-12-16 15:05:00,176.089996,176.119995,174.880004,175.069793,3997893.0
1639667400,0,2021-12-16 15:10:00,175.070007,175.889999,175.050003,175.639999,3048958.0
1639667700,0,2021-12-16 15:15:00,175.630004,175.639999,174.529998,175.279998,3076167.0
1639668000,0,2021-12-16 15:20:00,175.289993,175.839996,175.009994,175.75,2471383.0
1639668300,0,2021-12-16 15:25:00,175.756393,176.179992,175.619995,175.940002,2132472.0
1639668600,0,2021-12-16 15:30:00,175.934997,176.235,175.580093,176.054794,1931005.0
1639668900,0,2021-12-16 15:35:00,176.052902,176.25,175.720001,175.820007,1279058.0
1639669200,0,2021-12-16 15:40:00,175.830001,176.089996,175.524093,175.729202,1241656.0
1639669500,0,2021-12-16 15:45:00,175.729995,176.570007,175.710006,176.438293,1513484.0
1639669800,0,2021-12-16 15:50:00,176.429992,176.484497,176.154998,176.225006,681085.0
1639670100,0,2021-12-16 15:55:00,175.754699,175.943603,175.529998,175.782592,1747317.0
1639670400,0,2021-12-16 16:00:00,175.779998,175.789993,174.679992,174.880004,1633497.0
1639670700,0,2021-12-16 16:05:00,174.889999,175.130004,174.574996,174.820007,1295309.0
1639671000,0,2021-12-16 16:10:00,174.830001,174.960006,174.240005,174.369995,1609495.0
1639671300,0,2021-12-16 16:15:00,174.380004,175.149993,174.379898,175.149993,1624409.0
1639671600,0,2021-12-16 16:20:00,175.149993,175.304992,174.889999,175.210006,1185944.0
1639671900,0,2021-12-16 16:25:00,175.199996,175.369995,174.800003,175.149993,1247669.0
1639672200,0,2021-12-16 16:30:00,175.145004,175.210006,174.630004,174.800003,916478.0
1639672500,0,2021-12-16 16:35:00,174.780105,175.020004,174.649993,174.979904,819347.0
1639672800,0,2021-12-16 16:40:00,174.979995,175.240005,174.914993,175.195495,1339087.0
1639673100,0,2021-12-16 16:45:00,175.190002,175.470001,174.86,175.220001,1098825.0
1639673400,0,2021-12-16 16:50:00,175.220001,175.25,174.960006,174.970001,739354.0
1639673700,0,2021-12-16 16:55:00,174.979995,175.020004,174.470001,174.789993,996896.0
1639674000,0,2021-12-16 17:00:00,174.779998,175.009994,174.649993,174.979995,871335.0
1639674300,0,2021-12-16 17:05:00,174.970001,174.979995,174.589996,174.830001,951243.0
1639674600,0,2021-12-16 17:10:00,174.830001,174.940093,174.679992,174.86,983641.0
1639674900,0,2021-12-16 17:15:00,174.850006,175.154998,174.660003,174.845001,1448649.0
1639675200,0,2021-12-16 17:20:00,174.850006,175.320007,174.848999,175.009994,1540328.0
1639675500,0,2021-12-16 17:25:00,175.0,175.059997,174.520004,174.557601,1122987.0
1639675800,0,2021-12-16 17:30:00,174.550003,174.800003,174.5,174.634994,997764.0
1639676100,0,2021-12-16 17:35:00,174.630004,174.830001,174.320007,174.36,1283700.0
1639676400,0,2021-12-16 17:40:00,174.36,174.5,174.020004,174.069107,1150183.0
1639676700,0,2021-12-16 17:45:00,174.074996,174.296401,173.541503,173.630004,1755885.0
1639677000,0,2021-12-16 17:50:00,173.649993,173.929992,173.339996,173.460006,1656813.0
1639677300,0,2021-12-16 17:55:00,173.460006,173.520004,173.119995,173.155197,1057941.0
1639677600,0,2021-12-16 18:00:00,173.149993,173.619995,173.149993,173.535003,1118681.0
1639677900,0,2021-12-16 18:05:00,173.539993,173.815002,173.430206,173.804992,944690.0
1639678200,0,2021-12-16 18:10:00,173.800003,173.800003,173.389999,173.699996,1067488.0
1639678500,0,2021-12-16 18:15:00,173.695007,173.867294,173.61,173.820007,784282.0
1639678800,0,2021-12-16 18:20:00,173.809997,173.960006,173.679992,173.809997,703798.0
1639679100,0,2021-12-16 18:25:00,173.820007,174.145004,173.804992,174.038894,742679.0
1639679400,0,2021-12-16 18:30:00,174.032897,174.039993,173.679992,173.690002,671798.0
1639679700,0,2021-12-16 18:35:00,173.690002,173.960006,173.679992,173.934997,620946.0
1639680000,0,2021-12-16 18:40:00,173.929992,174.169998,173.86,174.149993,751944.0
1639680300,0,2021-12-16 18:45:00,174.145004,174.330001,173.979995,174.318496,818573.0
1639680600,0,2021-12-16 18:50:00,174.309997,174.440002,173.774993,173.839996,1148783.0
1639680900,0,2021-12-16 18:55:00,173.839996,173.899993,173.589996,173.595001,924296.0
1639681200,0,2021-12-16 19:00:00,173.600006,173.789993,173.436996,173.490005,930473.0
1639681500,0,2021-12-16 19:05:00,173.479995,173.535003,172.850006,172.895004,1428521.0
1639681800,0,2021-12-16 19:10:00,172.899993,173.0,172.220001,172.289993,1941500.0
1639682100,0,2021-12-16 19:15:00,172.300003,172.440002,171.649993,171.830001,2191297.0
1639682400,0,2021-12-16 19:20:00,171.839996,172.050003,171.580001,171.780899,2010196.0
1639682700,0,2021-12-16 19:25:00,171.800003,172.330001,171.789993,172.080001,1488359.0
1639683000,0,2021-12-16 19:30:00,172.089996,172.350006,171.809997,171.839904,1190575.0
1639683300,0,2021-12-16 19:35:00,171.832595,172.714996,171.770004,172.589004,1714727.0
1639683600,0,2021-12-16 19:40:00,172.585006,172.759399,172.070007,172.399993,1399030.0
1639683900,0,2021-12-16 19:45:00,172.410003,172.419998,171.179992,171.270004,2031030.0
1639684200,0,2021-12-16 19:50:00,171.264999,171.554992,170.800003,170.868194,2199069.0
1639684500,0,2021-12-16 19:55:00,170.869995,171.669906,170.869995,171.590896,1728718.0
1639684800,0,2021-12-16 20:00:00,171.589996,171.879898,171.259994,171.830001,1526594.0
1639685100,0,2021-12-16 20:05:00,171.838302,172.100006,171.259994,171.270004,1667509.0
1639685400,0,2021-12-16 20:10:00,171.270004,171.509994,170.910003,171.028305,1980363.0
1639685700,0,2021-12-16 20:15:00,171.020004,171.499893,170.75,171.499893,2347482.0
1639686000,0,2021-12-16 20:20:00,171.498199,171.880004,171.350006,171.779998,1734257.0
1639686300,0,2021-12-16 20:25:00,171.789993,172.179992,171.632003,171.940002,1885861.0
1639686600,0,2021-12-16 20:30:00,171.945007,172.559997,171.904998,172.460006,2155422.0
1639686900,0,2021-12-16 20:35:00,172.457305,173.008605,172.220001,173.0,2296087.0
1639687200,0,2021-12-16 20:40:00,172.991897,173.288894,172.710006,172.774993,3032581.0
1639687500,0,2021-12-16 20:45:00,172.779998,173.330001,172.660003,172.695602,2695603.0
1639687800,0,2021-12-16 20:50:00,172.699996,173.149993,171.960006,171.970001,3459201.0
1639688100,0,2021-12-16 20:55:00,171.970001,172.580001,171.949996,172.25,4609091.0
1639751400,0,2021-12-17 14:30:00,169.929992,171.929992,169.690002,171.259994,17739695.0
1639751700,0,2021-12-17 14:35:00,171.25,171.419998,169.910003,170.585006,3028065.0
1639752000,0,2021-12-17 14:40:00,170.600006,171.389892,170.5,170.7901,2615629.0
1639752300,0,2021-12-17 14:45:00,170.789993,172.570007,170.559997,172.509994,3321841.0
1639752600,0,2021-12-17 14:50:00,172.519897,173.070007,171.970001,172.020004,2501478.0
1639752900,0,2021-12-17 14:55:00,172.020004,172.139999,171.580001,171.940093,1790370.0
1639753200,0,2021-12-17 15:00:00,171.940093,171.960006,171.059997,171.235,1694416.0
1639753500,0,2021-12-17 15:05:00,171.235,171.350006,170.710006,170.884994,1639593.0
1639753800,0,2021-12-17 15:10:00,170.869995,170.880004,170.039993,170.080093,1810769.0
1639754100,0,2021-12-17 15:15:00,170.089996,170.429992,169.779998,170.330001,2410761.0
1639754400,0,2021-12-17 15:20:00,170.320007,170.470001,169.759994,170.0,1696150.0
1639754700,0,2021-12-17 15:25:00,170.009902,170.779998,169.990005,170.36,1854518.0
1639755000,0,2021-12-17 15:30:00,170.339996,171.350006,170.059997,171.039993,1667397.0
1639755300,0,2021-12-17 15:35:00,171.035003,171.460006,170.729995,171.050003,1948918.0
1639755600,0,2021-12-17 15:40:00,171.039993,171.589996,170.800003,171.220001,1604320.0
1639755900,0,2021-12-17 15:45:00,171.229995,172.077804,171.179992,172.070007,1847538.0
1639756200,0,2021-12-17 15:50:00,172.080001,172.809997,171.809997,172.547103,1973870.0
1639756500,0,2021-12-17 15:55:00,172.539993,172.690002,172.074996,172.520004,1791033.0
1639756800,0,2021-12-17 16:00:00,172.520004,172.529998,171.949996,172.036895,1307223.0
1639757100,0,2021-12-17 16:05:00,172.014999,172.309997,171.910003,172.271102,1027398.0
1639757400,0,2021-12-17 16:10:00,172.270004,173.470001,172.220001,173.440002,1790189.0
1639757700,0,2021-12-17 16:15:00,173.440002,173.4691,172.740005,173.140106,1403510.0
1639758000,0,2021-12-17 16:20:00,173.139999,173.169998,172.789993,172.870407,1129455.0
1639758300,0,2021-12-17 16:25:00,172.869995,173.289993,172.679992,173.134994,1113096.0
1639758600,0,2021-12-17 16:30:00,173.119995,173.240005,171.669998,171.789993,1797960.0
1639758900,0,2021-12-17 16:35:00,171.800003,171.970001,171.36,171.699996,1781838.0
1639759200,0,2021-12-17 16:40:00,171.701293,171.720001,171.350006,171.595001,1331947.0
1639759500,0,2021-12-17 16:45:00,171.600006,171.660003,170.820007,171.080001,1923886.0
1639759800,0,2021-12-17 16:50:00,171.070007,171.330001,170.764999,170.839996,5646804.0
1639760100,0,2021-12-17 16:55:00,170.839996,171.119995,170.355102,171.029998,1739804.0
1639760400,0,2021-12-17 17:00:00,171.0,171.005004,170.419998,170.520996,995843.0
1639760700,0,2021-12-17 17:05:00,170.520004,170.559997,169.86,170.350006,1495423.0
1639761000,0,2021-12-17 17:10:00,170.330993,170.889999,170.320007,170.794998,1380648.0
1639761300,0,2021-12-17 17:15:00,170.789993,171.089996,170.460006,170.5,1252191.0
1639761600,0,2021-12-17 17:20:00,170.5,170.839996,170.491302,170.639007,862691.0
1639761900,0,2021-12-17 17:25:00,170.630004,170.759994,170.110702,170.745803,1290137.0
1639762200,0,2021-12-17 17:30:00,170.729995,171.320007,170.500106,171.059997,1275245.0
1639762500,0,2021-12-17 17:35:00,171.059997,171.195007,170.600006,170.645004,956515.0
1639762800,0,2021-12-17 17:40:00,170.654998,170.699996,170.429992,170.524993,1093228.0
1639763100,0,2021-12-17 17:45:00,170.529998,170.699996,170.380096,170.580001,982189.0
1639763400,0,2021-12-17 17:50:00,170.559997,170.839996,170.279907,170.410003,1060503.0
1639763700,0,2021-12-17 17:55:00,170.410003,170.919998,170.375,170.809997,966540.0
1639764000,0,2021-12-17 18:00:00,170.809997,171.259994,170.580001,171.124801,1117982.0
1639764300,0,2021-12-17 18:05:00,171.125,171.160003,170.470001,170.550003,927435.0
1639764600,0,2021-12-17 18:10:00,170.550003,171.100006,170.481704,171.021499,959962.0
1639764900,0,2021-12-17 18:15:00,171.024993,171.5,170.910003,171.390106,1216942.0
1639765200,0,2021-12-17 18:20:00,171.380004,171.550003,171.179992,171.389999,1037882.0
1639765500,0,2021-12-17 18:25:00,171.380004,171.970001,171.259994,171.899993,1278118.0
1639765800,0,2021-12-17 18:30:00,171.908203,172.289993,171.660003,171.793792,1364515.0
1639766100,0,2021-12-17 18:35:00,171.789993,171.959899,171.490005,171.5401,951898.0
1639766400,0,2021-12-17 18:40:00,171.550003,171.639892,171.149993,171.419998,1360605.0
1639766700,0,2021-12-17 18:45:00,171.428802,172.080001,171.419998,172.020996,1076224.0
1639767000,0,2021-12-17 18:50:00,172.020004,172.229995,171.919998,172.119995,994218.0
1639767300,0,2021-12-17 18:55:00,172.121093,172.470001,171.960006,172.451599,1039815.0
1639767600,0,2021-12-17 19:00:00,172.449996,172.5,172.044998,172.089996,1359961.0
1639767900,0,2021-12-17 19:05:00,172.100006,172.460006,172.020004,172.399993,868225.0
1639768200,0,2021-12-17 19:10:00,172.399993,172.729995,172.201995,172.25,1132203.0
1639768500,0,2021-12-17 19:15:00,172.279998,172.609893,172.270004,172.460006,942494.0
1639768800,0,2021-12-17 19:20:00,172.460006,172.729995,172.309997,172.514999,962724.0
1639769100,0,2021-12-17 19:25:00,172.514999,172.514999,171.660003,171.850006,1320055.0
1639769400,0,2021-12-17 19:30:00,171.842803,172.149993,171.809997,172.059997,870564.0
1639769700,0,2021-12-17 19:35:00,172.059997,172.190002,171.75,172.154998,935680.0
1639770000,0,2021-12-17 19:40:00,172.160003,172.639999,172.050094,172.619995,997019.0
1639770300,0,2021-12-17 19:45:00,172.625,173.089996,172.509994,172.517501,1507326.0
1639770600,0,2021-12-17 19:50:00,172.520004,172.825393,172.080001,172.169998,1069499.0
1639770900,0,2021-12-17 19:55:00,172.160003,172.410003,172.029998,172.330001,1074066.0
1639771200,0,2021-12-17 20:00:00,172.320007,172.800003,172.029998,172.100006,1243545.0
1639771500,0,2021-12-17 20:05:00,172.089996,172.490005,172.080001,172.335205,960843.0
1639771800,0,2021-12-17 20:10:00,172.350006,172.369995,171.770004,171.809997,998497.0
1639772100,0,2021-12-17 20:15:00,171.800003,172.080001,171.585006,171.797805,1385504.0
1639772400,0,2021-12-17 20:20:00,171.794998,172.240005,171.779998,172.100006,1145226.0
1639772700,0,2021-12-17 20:25:00,172.095001,172.149993,171.630004,171.735,900620.0
1639773000,0,2021-12-17 20:30:00,171.729995,171.770004,170.979995,171.210006,1727372.0
1639773300,0,2021-12-17 20:35:00,171.203002,171.479995,171.070007,171.289993,1655702.0
1639773600,0,2021-12-17 20:40:00,171.300003,171.839996,171.214996,171.600006,2020934.0
1639773900,0,2021-12-17 20:45:00,171.589996,171.645004,170.889999,170.899993,2559377.0
1639774200,0,2021-12-17 20:50:00,170.910003,171.679992,170.899993,170.970001,2768127.0
1639774500,0,2021-12-17 20:55:00,170.970001,171.580001,170.5,170.86,4146064.0
1640010600,0,2021-12-20 14:30:00,168.279998,169.199996,167.460006,169.005996,6635667.0
1640010900,0,2021-12-20 14:35:00,169.179992,169.179992,168.460006,168.960098,2234794.0
1640011200,0,2021-12-20 14:40:00,168.339996,169.720504,168.070007,169.399993,2839576.0
1640011500,0,2021-12-20 14:45:00,168.929992,169.320007,168.61,168.669998,1918204.0
1640011800,0,2021-12-20 14:50:00,169.0,169.710006,168.75,169.710006,1623316.0
1640012100,0,2021-12-20 14:55:00,169.589996,169.930099,169.389999,169.550003,1822063.0
1640012400,0,2021-12-20 15:00:00,169.539993,169.580001,168.520004,168.779998,1700972.0
1640012700,0,2021-12-20 15:05:00,168.770004,169.059997,168.143905,168.381896,1485195.0
1640013000,0,2021-12-20 15:10:00,168.369995,168.649993,168.100006,168.369995,1483478.0
1640013300,0,2021-12-20 15:15:00,168.36,168.779998,168.199996,168.539993,1674465.0
1640013600,0,2021-12-20 15:20:00,168.539993,168.800003,167.854995,167.934997,1905741.0
1640013900,0,2021-12-20 15:25:00,167.939895,168.369995,167.720092,167.945007,1467232.0
1640014200,0,2021-12-20 15:30:00,167.940002,168.440002,167.730102,168.305603,1283592.0
1640014500,0,2021-12-20 15:35:00,168.300003,168.960006,168.210006,168.759994,1441626.0
1640014800,0,2021-12-20 15:40:00,168.75,169.099502,168.649993,169.089996,1094569.0
1640015100,0,2021-12-20 15:45:00,169.089996,169.148406,168.589996,168.729995,1190845.0
1640015400,0,2021-12-20 15:50:00,168.729995,168.899993,168.389999,168.675003,1013264.0
1640015700,0,2021-12-20 15:55:00,168.6501,169.11,168.300003,168.391006,1282959.0
1640016000,0,2021-12-20 16:00:00,168.389999,168.505004,167.949996,168.0,1757765.0
1640016300,0,2021-12-20 16:05:00,168.0,168.399993,167.9617,168.339996,1135925.0
1640016600,0,2021-12-20 16:10:00,168.330001,168.589996,168.089996,168.274993,869588.0
1640016900,0,2021-12-20 16:15:00,168.2742,168.809997,168.119995,168.759994,927620.0
1640017200,0,2021-12-20 16:20:00,168.759994,169.130004,168.755004,169.0,1031739.0
1640017500,0,2021-12-20 16:25:00,169.0,169.080001,168.580001,168.729995,983100.0
1640017800,0,2021-12-20 16:30:00,168.729995,169.145004,168.309997,168.580001,1202338.0
1640018100,0,2021-12-20 16:35:00,168.589996,168.800003,168.36,168.679992,1082242.0
1640018400,0,2021-12-20 16:40:00,168.679992,168.889999,168.449996,168.835006,732701.0
1640018700,0,2021-12-20 16:45:00,168.830001,169.024993,168.589996,169.009994,730796.0
1640019000,0,2021-12-20 16:50:00,169.0,169.669998,169.0,169.604995,1426346.0
1640019300,0,2021-12-20 16:55:00,169.602493,169.690002,169.369995,169.542098,1009545.0
1640019600,0,2021-12-20 17:00:00,169.535003,169.639999,169.259994,169.595001,803558.0
1640019900,0,2021-12-20 17:05:00,169.589996,169.850006,169.539993,169.792404,838615.0
1640020200,0,2021-12-20 17:10:00,169.789993,169.9001,169.539993,169.789001,879407.0
1640020500,0,2021-12-20 17:15:00,169.779998,170.580001,169.740005,170.529998,1657391.0
1640020800,0,2021-12-20 17:20:00,170.535003,170.550003,169.919998,170.199996,1135985.0
1640021100,0,2021-12-20 17:25:00,170.190002,170.320007,169.970001,170.104995,965811.0
1640021400,0,2021-12-20 17:30:00,170.100006,170.134994,169.410003,169.5,906873.0
1640021700,0,2021-12-20 17:35:00,169.509994,169.735,169.380004,169.434997,969862.0
1640022000,0,2021-12-20 17:40:00,169.440002,169.554992,169.220001,169.320007,919320.0
1640022300,0,2021-12-20 17:45:00,169.320007,169.320007,168.949996,169.059997,1067437.0
1640022600,0,2021-12-20 17:50:00,169.059997,169.490005,168.964996,169.368103,884741.0
1640022900,0,2021-12-20 17:55:00,169.36,169.375,168.889999,169.024993,577998.0
1640023200,0,2021-12-20 18:00:00,169.029998,169.100006,168.820007,168.909896,659162.0
1640023500,0,2021-12-20 18:05:00,168.899993,169.36,168.889999,169.350006,697185.0
1640023800,0,2021-12-20 18:10:00,169.339996,169.449996,169.125,169.388305,750834.0
1640024100,0,2021-12-20 18:15:00,169.369995,169.570007,169.330001,169.36,609933.0
1640024400,0,2021-12-20 18:20:00,169.36,169.559799,169.25,169.329895,585829.0
1640024700,0,2021-12-20 18:25:00,169.330001,169.544998,169.289993,169.4216,605739.0
1640025000,0,2021-12-20 18:30:00,169.421005,169.609893,169.184997,169.270004,758522.0
1640025300,0,2021-12-20 18:35:00,169.270004,169.699996,169.25,169.684997,647209.0
1640025600,0,2021-12-20 18:40:00,169.690002,170.070007,169.630004,169.740005,1099994.0
1640025900,0,2021-12-20 18:45:00,169.740005,169.770004,169.589996,169.719696,566665.0
1640026200,0,2021-12-20 18:50:00,169.719894,169.86,169.520004,169.854995,950548.0
1640026500,0,2021-12-20 18:55:00,169.852294,170.024993,169.669998,169.759994,630276.0
1640026800,0,2021-12-20 19:00:00,169.759994,170.0,169.720001,169.870101,825479.0
1640027100,0,2021-12-20 19:05:00,169.880004,170.289993,169.869995,170.220001,858868.0
1640027400,0,2021-12-20 19:10:00,170.225006,170.240005,169.86,169.919998,675219.0
1640027700,0,2021-12-20 19:15:00,169.919998,170.289993,169.919998,170.25,801679.0
1640028000,0,2021-12-20 19:20:00,170.259994,170.270004,169.809997,169.811004,674439.0
1640028300,0,2021-12-20 19:25:00,169.820007,169.830001,169.419998,169.598403,1001432.0
1640028600,0,2021-12-20 19:30:00,169.589996,169.669998,169.36,169.630004,707270.0
1640028900,0,2021-12-20 19:35:00,169.630004,169.847702,169.5802,169.699996,665338.0
1640029200,0,2021-12-20 19:40:00,169.710006,169.809997,169.479995,169.690002,533761.0
1640029500,0,2021-12-20 19:45:00,169.690002,169.850006,169.619995,169.834701,488456.0
1640029800,0,2021-12-20 19:50:00,169.830001,170.130004,169.820007,170.052001,725566.0
1640030100,0,2021-12-20 19:55:00,170.050003,170.235,169.869995,169.949996,839144.0
1640030400,0,2021-12-20 20:00:00,169.949996,170.429992,169.940002,170.145004,883424.0
1640030700,0,2021-12-20 20:05:00,170.149993,170.25,169.830001,169.970001,694859.0
1640031000,0,2021-12-20 20:10:00,169.964996,169.997497,169.539993,169.550003,828240.0
1640031300,0,2021-12-20 20:15:00,169.559997,170.059997,169.544998,169.809997,984523.0
1640031600,0,2021-12-20 20:20:00,169.809997,170.057998,169.562805,169.619995,1103677.0
1640031900,0,2021-12-20 20:25:00,169.645004,169.841995,169.440002,169.779998,814293.0
1640032200,0,2021-12-20 20:30:00,169.770004,169.770004,169.220092,169.309997,1012552.0
1640032500,0,2021-12-20 20:35:00,169.320007,169.414993,169.100097,169.370101,1024132.0
1640032800,0,2021-12-20 20:40:00,169.375,169.690002,169.279998,169.399993,1121927.0
1640033100,0,2021-12-20 20:45:00,169.399993,169.75,169.300003,169.550003,1259397.0
1640033400,0,2021-12-20 20:50:00,169.559997,170.190002,169.300003,169.5,2620062.0
1640033700,0,2021-12-20 20:55:00,169.509994,170.0,169.089996,169.910003,3205897.0
1640097000,0,2021-12-21 14:30:00,171.554992,172.279998,171.119995,171.309997,5115901.0
1640097300,0,2021-12-21 14:35:00,171.0,171.539993,170.759994,171.059997,2166728.0
1640097600,0,2021-12-21 14:40:00,171.0,171.279998,170.781997,170.908996,1683350.0
1640097900,0,2021-12-21 14:45:00,170.839996,170.889999,170.449996,170.679992,1629336.0
1640098200,0,2021-12-21 14:50:00,170.730606,170.830001,170.024993,170.130004,1755117.0
1640098500,0,2021-12-21 14:55:00,170.179992,170.630004,170.100006,170.3311,1563498.0
1640098800,0,2021-12-21 15:00:00,170.339996,170.660003,170.210006,170.5,1360328.0
1640099100,0,2021-12-21 15:05:00,170.509994,170.960006,170.36,170.410003,1315715.0
1640099400,0,2021-12-21 15:10:00,170.399993,170.5,170.024993,170.229995,1370114.0
1640099700,0,2021-12-21 15:15:00,170.220001,170.470001,170.179992,170.360794,892923.0
1640100000,0,2021-12-21 15:20:00,170.369995,170.399993,169.573593,169.684997,1402180.0
1640100300,0,2021-12-21 15:25:00,169.690002,169.720001,169.350006,169.572906,1539296.0
1640100600,0,2021-12-21 15:30:00,169.585006,169.820007,169.529998,169.559997,925251.0
1640100900,0,2021-12-21 15:35:00,169.5699,169.740005,169.271606,169.498794,863543.0
1640101200,0,2021-12-21 15:40:00,169.479995,169.550003,169.339996,169.389999,779630.0
1640101500,0,2021-12-21 15:45:00,169.390899,169.75,169.119995,169.440002,1094680.0
1640101800,0,2021-12-21 15:50:00,169.440002,169.690002,169.389999,169.599899,936582.0
1640102100,0,2021-12-21 15:55:00,169.590103,169.970001,169.570007,169.850006,1034681.0
1640102400,0,2021-12-21 16:00:00,169.839996,170.265899,169.820007,170.220001,1209458.0
1640102700,0,2021-12-21 16:05:00,170.240005,170.699996,170.229995,170.671707,1045558.0
1640103000,0,2021-12-21 16:10:00,170.670104,170.699996,170.464996,170.539901,790675.0
1640103300,0,2021-12-21 16:15:00,170.539993,170.580001,170.184997,170.220001,775284.0
1640103600,0,2021-12-21 16:20:00,170.229995,170.5,170.210006,170.309997,763512.0
1640103900,0,2021-12-21 16:25:00,170.320007,170.529998,170.210006,170.299102,707673.0
1640104200,0,2021-12-21 16:30:00,170.300003,170.490005,170.2901,170.339904,705388.0
1640104500,0,2021-12-21 16:35:00,170.330001,170.779998,170.139999,170.774993,1009180.0
1640104800,0,2021-12-21 16:40:00,170.774993,171.25,170.710006,171.139999,1346722.0
1640105100,0,2021-12-21 16:45:00,171.139999,171.169906,170.858795,170.938507,776695.0
1640105400,0,2021-12-21 16:50:00,170.940002,171.059997,170.839996,171.050003,599805.0
1640105700,0,2021-12-21 16:55:00,171.054992,171.139999,170.639999,170.735,888421.0
1640106000,0,2021-12-21 17:00:00,170.740005,170.929992,170.570007,170.615005,696700.0
1640106300,0,2021-12-21 17:05:00,170.61,170.809997,170.460006,170.779907,709919.0
1640106600,0,2021-12-21 17:10:00,170.770004,170.949996,170.619995,170.774993,678754.0
1640106900,0,2021-12-21 17:15:00,170.779998,170.975601,170.710006,170.964996,644329.0
1640107200,0,2021-12-21 17:20:00,170.960006,171.070007,170.770004,171.029998,574419.0
1640107500,0,2021-12-21 17:25:00,171.020004,171.539993,170.990005,171.485,998250.0
1640107800,0,2021-12-21 17:30:00,171.490005,171.529998,171.300003,171.318801,607200.0
1640108100,0,2021-12-21 17:35:00,171.3199,171.399993,170.940002,171.039993,741350.0
1640108400,0,2021-12-21 17:40:00,171.050003,171.059997,170.841705,170.914993,703464.0
1640108700,0,2021-12-21 17:45:00,170.914993,171.100006,170.810104,170.824996,714142.0
1640109000,0,2021-12-21 17:50:00,170.830001,171.029998,170.7117,170.824996,753283.0
1640109300,0,2021-12-21 17:55:00,170.829101,171.0,170.770004,170.994995,609244.0
1640109600,0,2021-12-21 18:00:00,171.0,171.070007,170.839996,170.970001,597274.0
1640109900,0,2021-12-21 18:05:00,170.970001,171.100006,170.831298,170.979995,634321.0
1640110200,0,2021-12-21 18:10:00,170.979995,171.0,170.660003,170.720001,526650.0
1640110500,0,2021-12-21 18:15:00,170.725006,170.893997,170.670394,170.785003,491580.0
1640110800,0,2021-12-21 18:20:00,170.779998,171.020004,170.770004,171.0,655331.0
1640111100,0,2021-12-21 18:25:00,171.009994,171.029998,170.839996,170.961196,479180.0
1640111400,0,2021-12-21 18:30:00,170.975097,171.115005,170.809997,170.865005,595661.0
1640111700,0,2021-12-21 18:35:00,170.86,171.100006,170.828002,171.009902,602815.0
1640112000,0,2021-12-21 18:40:00,171.009994,171.300003,170.970001,171.219802,669253.0
1640112300,0,2021-12-21 18:45:00,171.220001,171.315002,171.020004,171.035003,722432.0
1640112600,0,2021-12-21 18:50:00,171.039993,171.130004,170.919998,171.009994,609156.0
1640112900,0,2021-12-21 18:55:00,171.020004,171.289993,171.0,171.240005,557229.0
1640113200,0,2021-12-21 19:00:00,171.25,171.75,171.190093,171.669998,880661.0
1640113500,0,2021-12-21 19:05:00,171.675003,171.720001,171.570007,171.615005,635493.0
1640113800,0,2021-12-21 19:10:00,171.625,171.789993,171.570007,171.630096,734115.0
1640114100,0,2021-12-21 19:15:00,171.634994,171.707992,171.429992,171.639999,663801.0
1640114400,0,2021-12-21 19:20:00,171.639999,171.800003,171.570007,171.664398,763316.0
1640114700,0,2021-12-21 19:25:00,171.664993,172.089996,171.664993,172.080001,922665.0
1640115000,0,2021-12-21 19:30:00,172.080001,172.339996,172.080001,172.309997,1203713.0
1640115300,0,2021-12-21 19:35:00,172.309906,172.36,172.020004,172.080001,828244.0
1640115600,0,2021-12-21 19:40:00,172.080001,172.419998,172.080001,172.130004,917955.0
1640115900,0,2021-12-21 19:45:00,172.121002,172.609893,172.121002,172.440002,1072099.0
1640116200,0,2021-12-21 19:50:00,172.439102,172.740005,172.429992,172.679992,761046.0
1640116500,0,2021-12-21 19:55:00,172.680892,173.029998,172.660003,172.938201,1403754.0
1640116800,0,2021-12-21 20:00:00,172.940002,173.039993,172.779998,172.960006,1278953.0
1640117100,0,2021-12-21 20:05:00,172.960006,172.970001,172.565002,172.589904,901896.0
1640117400,0,2021-12-21 20:10:00,172.580001,172.720001,172.559997,172.689193,630430.0
1640117700,0,2021-12-21 20:15:00,172.684997,172.809997,172.5,172.571395,768065.0
1640118000,0,2021-12-21 20:20:00,172.574996,172.660003,172.369995,172.414993,706668.0
1640118300,0,2021-12-21 20:25:00,172.410003,172.639999,172.410003,172.576995,715866.0
1640118600,0,2021-12-21 20:30:00,172.574996,172.869995,172.5,172.726699,1018253.0
1640118900,0,2021-12-21 20:35:00,172.725006,172.794998,172.5,172.610107,644498.0
1640119200,0,2021-12-21 20:40:00,172.622894,172.622894,172.339996,172.414993,835665.0
1640119500,0,2021-12-21 20:45:00,172.414993,172.455001,172.190994,172.369995,1005418.0
1640119800,0,2021-12-21 20:50:00,172.369995,173.039993,172.350006,172.929992,1794738.0
1640120100,0,2021-12-21 20:55:00,172.940002,173.199996,172.779998,172.979995,2917168.0
1640183400,0,2021-12-22 14:30:00,173.039993,173.679992,172.220001,172.665695,4800148.0
1640183700,0,2021-12-22 14:35:00,172.75,173.149993,172.460006,172.589996,1565173.0
1640184000,0,2021-12-22 14:40:00,172.5,173.210006,172.494995,173.197998,1690471.0
1640184300,0,2021-12-22 14:45:00,173.339996,173.75,173.220001,173.580001,1999327.0
1640184600,0,2021-12-22 14:50:00,173.589996,173.789901,173.270004,173.698898,1634178.0
1640184900,0,2021-12-22 14:55:00,174.0,174.0,173.5,173.720001,1624174.0
1640185200,0,2021-12-22 15:00:00,173.729995,173.800003,172.929992,172.990005,1216456.0
1640185500,0,2021-12-22 15:05:00,172.989898,173.649993,172.889999,173.619995,1577992.0
1640185800,0,2021-12-22 15:10:00,173.61,173.740005,173.160003,173.369995,1556866.0
1640186100,0,2021-12-22 15:15:00,173.380004,173.899993,173.330001,173.759994,1298140.0
1640186400,0,2021-12-22 15:20:00,173.759994,173.949996,173.600006,173.949996,1013410.0
1640186700,0,2021-12-22 15:25:00,173.950103,174.160003,173.580001,173.625,1379190.0
1640187000,0,2021-12-22 15:30:00,173.630004,173.895004,173.5401,173.744293,1072799.0
1640187300,0,2021-12-22 15:35:00,173.759994,174.330001,173.649993,174.184997,1595084.0
1640187600,0,2021-12-22 15:40:00,174.190002,174.380004,174.080001,174.130004,2477762.0
1640187900,0,2021-12-22 15:45:00,174.139999,174.345001,174.054992,174.110107,1158907.0
1640188200,0,2021-12-22 15:50:00,174.115005,174.470001,174.029998,174.309997,1090588.0
1640188500,0,2021-12-22 15:55:00,174.300003,174.524993,174.190002,174.479995,852433.0
1640188800,0,2021-12-22 16:00:00,174.470001,174.496704,174.11,174.138793,801946.0
1640189100,0,2021-12-22 16:05:00,174.1371,174.190002,173.729995,174.149993,1182961.0
1640189400,0,2021-12-22 16:10:00,174.145004,174.219894,173.990005,174.100006,700369.0
1640189700,0,2021-12-22 16:15:00,174.097793,174.220001,173.75,173.800003,807120.0
1640190000,0,2021-12-22 16:20:00,173.804992,174.0,173.630004,173.698806,907605.0
1640190300,0,2021-12-22 16:25:00,173.695007,173.880004,173.559997,173.859603,904876.0
1640190600,0,2021-12-22 16:30:00,173.854995,174.029998,173.779998,173.985,645929.0
1640190900,0,2021-12-22 16:35:00,173.979995,174.009994,173.699996,173.959899,662037.0
1640191200,0,2021-12-22 16:40:00,173.960006,174.080001,173.809997,173.893203,654280.0
1640191500,0,2021-12-22 16:45:00,173.899993,173.928405,173.660003,173.714996,426438.0
1640191800,0,2021-12-22 16:50:00,173.720001,173.880004,173.61,173.809997,567633.0
1640192100,0,2021-12-22 16:55:00,173.809906,174.149993,173.699996,174.119995,1377667.0
1640192400,0,2021-12-22 17:00:00,174.130004,174.330001,174.0,174.259994,1326463.0
1640192700,0,2021-12-22 17:05:00,174.272994,174.61,174.199996,174.468795,1241493.0
1640193000,0,2021-12-22 17:10:00,174.460906,174.550003,174.160003,174.433197,994324.0
1640193300,0,2021-12-22 17:15:00,174.440002,174.470001,174.160003,174.330001,595596.0
1640193600,0,2021-12-22 17:20:00,174.330001,174.410003,174.140106,174.140106,485008.0
1640193900,0,2021-12-22 17:25:00,174.149993,174.460006,174.149993,174.369995,638102.0
1640194200,0,2021-12-22 17:30:00,174.377593,174.459899,174.309997,174.388793,398441.0
1640194500,0,2021-12-22 17:35:00,174.3871,174.404998,174.139999,174.289993,488752.0
1640194800,0,2021-12-22 17:40:00,174.300003,174.339996,174.195007,174.329895,347297.0
1640195100,0,2021-12-22 17:45:00,174.320007,174.379394,174.214996,174.369995,363498.0
1640195400,0,2021-12-22 17:50:00,174.369995,174.539993,174.330001,174.404602,658502.0
1640195700,0,2021-12-22 17:55:00,174.404998,174.559997,174.369995,174.526794,386811.0
1640196000,0,2021-12-22 18:00:00,174.509994,174.539993,174.270004,174.520095,503790.0
1640196300,0,2021-12-22 18:05:00,174.520004,174.75,174.449996,174.720001,928879.0
1640196600,0,2021-12-22 18:10:00,174.720001,174.720001,174.529998,174.650405,577450.0
1640196900,0,2021-12-22 18:15:00,174.659606,174.740005,174.580307,174.660003,533721.0
1640197200,0,2021-12-22 18:20:00,174.669906,174.679992,174.36,174.419998,558630.0
1640197500,0,2021-12-22 18:25:00,174.414993,174.490005,174.169998,174.210006,495371.0
1640197800,0,2021-12-22 18:30:00,174.195007,174.429992,174.195007,174.425003,474380.0
1640198100,0,2021-12-22 18:35:00,174.419998,174.440002,173.86,173.899993,625943.0
1640198400,0,2021-12-22 18:40:00,173.899993,174.029998,173.770004,173.875198,794147.0
1640198700,0,2021-12-22 18:45:00,173.880004,174.119995,173.86,173.969894,523344.0
1640199000,0,2021-12-22 18:50:00,173.970001,174.100006,173.889999,174.070007,433979.0
1640199300,0,2021-12-22 18:55:00,174.080001,174.160003,174.009994,174.109893,371455.0
1640199600,0,2021-12-22 19:00:00,174.11,174.1138,173.940002,174.11,480812.0
1640199900,0,2021-12-22 19:05:00,174.100494,174.160003,173.895004,173.949996,502227.0
1640200200,0,2021-12-22 19:10:00,173.969894,174.0,173.895004,173.984802,436977.0
1640200500,0,2021-12-22 19:15:00,173.981292,174.029998,173.880004,173.925003,554432.0
1640200800,0,2021-12-22 19:20:00,173.919998,174.029998,173.880004,173.921997,418951.0
1640201100,0,2021-12-22 19:25:00,173.914993,174.009994,173.619995,173.710296,552627.0
1640201400,0,2021-12-22 19:30:00,173.729705,173.800003,173.607498,173.619995,1560925.0
1640201700,0,2021-12-22 19:35:00,173.619995,174.199996,173.479995,174.195007,1057986.0
1640202000,0,2021-12-22 19:40:00,174.197601,174.214996,174.089996,174.160003,645859.0
1640202300,0,2021-12-22 19:45:00,174.167892,174.279998,174.059997,174.233703,774008.0
1640202600,0,2021-12-22 19:50:00,174.240005,174.470001,174.210006,174.36,968291.0
1640202900,0,2021-12-22 19:55:00,174.36,174.589996,174.330001,174.520004,672492.0
1640203200,0,2021-12-22 20:00:00,174.520004,174.559997,174.380004,174.410003,695247.0
1640203500,0,2021-12-22 20:05:00,174.406295,174.589996,174.36,174.550598,591559.0
1640203800,0,2021-12-22 20:10:00,174.550704,174.679992,174.520004,174.619995,592649.0
1640204100,0,2021-12-22 20:15:00,174.613906,174.839996,174.61,174.759994,905602.0
1640204400,0,2021-12-22 20:20:00,174.759994,175.029998,174.639999,174.958999,1701803.0
1640204700,0,2021-12-22 20:25:00,174.955001,174.979995,174.869995,174.925003,649277.0
1640205000,0,2021-12-22 20:30:00,174.914993,175.0,174.761001,174.985,835173.0
1640205300,0,2021-12-22 20:35:00,174.984207,175.169998,174.934997,175.130004,1137870.0
1640205600,0,2021-12-22 20:40:00,175.119995,175.160003,175.020004,175.110107,962557.0
1640205900,0,2021-12-22 20:45:00,175.115005,175.199996,174.880004,174.970001,1136362.0
1640206200,0,2021-12-22 20:50:00,174.979995,175.529998,174.759994,175.524993,1959443.0
1640206500,0,2021-12-22 20:55:00,175.529907,175.86,175.410003,175.630004,3507119.0
1640269800,0,2021-12-23 14:30:00,175.850006,176.059997,175.270004,175.979995,4034648.0
1640270100,0,2021-12-23 14:35:00,176.0,176.270004,175.710006,176.000106,2273508.0
1640270400,0,2021-12-23 14:40:00,176.0,176.059997,175.410003,175.699996,1723840.0
1640270700,0,2021-12-23 14:45:00,175.750106,175.869995,175.339996,175.839996,1645992.0
1640271000,0,2021-12-23 14:50:00,175.75,175.940002,175.520202,175.574996,1150275.0
1640271300,0,2021-12-23 14:55:00,175.75,175.970001,175.679992,175.889999,1128461.0
1640271600,0,2021-12-23 15:00:00,175.888397,176.169998,175.770004,175.850006,1175286.0
1640271900,0,2021-12-23 15:05:00,175.850006,176.070007,175.75,175.955001,904507.0
1640272200,0,2021-12-23 15:10:00,175.955093,176.389999,175.955093,176.337203,1166845.0
1640272500,0,2021-12-23 15:15:00,176.330001,176.380004,176.024993,176.139999,947607.0
1640272800,0,2021-12-23 15:20:00,176.149993,176.240005,176.035003,176.190002,703142.0
1640273100,0,2021-12-23 15:25:00,176.199996,176.449996,176.130004,176.441299,993253.0
1640273400,0,2021-12-23 15:30:00,176.449996,176.509994,176.169998,176.309997,906858.0
1640273700,0,2021-12-23 15:35:00,176.309906,176.36,176.119995,176.164993,751469.0
1640274000,0,2021-12-23 15:40:00,176.164306,176.339996,176.110992,176.115005,639775.0
1640274300,0,2021-12-23 15:45:00,176.119995,176.279006,176.060195,176.253692,558128.0
1640274600,0,2021-12-23 15:50:00,176.25,176.377593,176.199996,176.345001,568714.0
1640274900,0,2021-12-23 15:55:00,176.350006,176.539993,176.340698,176.470001,1148587.0
1640275200,0,2021-12-23 16:00:00,176.479995,176.499893,176.270004,176.399993,543230.0
1640275500,0,2021-12-23 16:05:00,176.389999,176.435806,176.300003,176.387496,367459.0
1640275800,0,2021-12-23 16:10:00,176.382293,176.509994,176.199996,176.205001,676621.0
1640276100,0,2021-12-23 16:15:00,176.210006,176.339996,176.184997,176.339599,453827.0
1640276400,0,2021-12-23 16:20:00,176.339996,176.339996,175.955001,176.005004,821308.0
1640276700,0,2021-12-23 16:25:00,176.009994,176.115295,175.669998,175.716094,797030.0
1640277000,0,2021-12-23 16:30:00,175.720001,175.979003,175.710006,175.970001,802452.0
1640277300,0,2021-12-23 16:35:00,175.970001,176.059997,175.891006,175.925994,559394.0
1640277600,0,2021-12-23 16:40:00,175.925003,176.031204,175.853195,176.031204,474710.0
1640277900,0,2021-12-23 16:45:00,176.039993,176.059997,175.919998,175.944198,478132.0
1640278200,0,2021-12-23 16:50:00,175.942703,176.156005,175.914001,176.149993,546063.0
1640278500,0,2021-12-23 16:55:00,176.156997,176.179992,176.020004,176.179992,1006946.0
1640278800,0,2021-12-23 17:00:00,176.179992,176.238006,176.11,176.235,539959.0
1640279100,0,2021-12-23 17:05:00,176.240005,176.240005,176.054992,176.061904,832482.0
1640279400,0,2021-12-23 17:10:00,176.066894,176.115005,175.970001,176.050003,822351.0
1640279700,0,2021-12-23 17:15:00,176.059997,176.100006,175.880004,175.978103,461882.0
1640280000,0,2021-12-23 17:20:00,175.970001,176.020004,175.844406,175.9897,688291.0
1640280300,0,2021-12-23 17:25:00,175.987701,176.0522,175.880004,175.982299,427786.0
1640280600,0,2021-12-23 17:30:00,175.988403,176.039993,175.925003,175.940002,490492.0
1640280900,0,2021-12-23 17:35:00,175.940093,175.960006,175.794998,175.882507,483433.0
1640281200,0,2021-12-23 17:40:00,175.880004,176.190002,175.871994,176.085006,949435.0
1640281500,0,2021-12-23 17:45:00,176.082992,176.208099,176.082992,176.164993,641160.0
1640281800,0,2021-12-23 17:50:00,176.160095,176.240005,176.035003,176.230102,439598.0
1640282100,0,2021-12-23 17:55:00,176.239395,176.309997,176.179992,176.255004,409583.0
1640282400,0,2021-12-23 18:00:00,176.259994,176.317001,176.199996,176.264999,349484.0
1640282700,0,2021-12-23 18:05:00,176.260101,176.339996,176.179992,176.190002,393985.0
1640283000,0,2021-12-23 18:10:00,176.195007,176.220001,175.990005,176.149993,433167.0
1640283300,0,2021-12-23 18:15:00,176.160003,176.160003,176.024993,176.070007,282477.0
1640283600,0,2021-12-23 18:20:00,176.060104,176.149993,176.020004,176.054992,350799.0
1640283900,0,2021-12-23 18:25:00,176.054992,176.240005,176.020004,176.190002,396839.0
1640284200,0,2021-12-23 18:30:00,176.190002,176.279998,176.160003,176.184997,362236.0
1640284500,0,2021-12-23 18:35:00,176.190002,176.235,176.104995,176.11,243732.0
1640284800,0,2021-12-23 18:40:00,176.11,176.169998,176.029998,176.095794,329310.0
1640285100,0,2021-12-23 18:45:00,176.100006,176.179992,176.059997,176.157592,230759.0
1640285400,0,2021-12-23 18:50:00,176.150604,176.199996,176.11,176.158294,299206.0
1640285700,0,2021-12-23 18:55:00,176.1539,176.169998,175.990005,175.990005,370751.0
1640286000,0,2021-12-23 19:00:00,175.990005,176.029998,175.910003,175.979995,520035.0
1640286300,0,2021-12-23 19:05:00,175.979995,176.024993,175.779998,175.811996,572358.0
1640286600,0,2021-12-23 19:10:00,175.820007,175.979995,175.759994,175.947494,608389.0
1640286900,0,2021-12-23 19:15:00,175.9608,176.119995,175.789993,176.0,776747.0
1640287200,0,2021-12-23 19:20:00,176.0,176.139999,175.970001,176.134994,337606.0
1640287500,0,2021-12-23 19:25:00,176.130996,176.190002,176.020004,176.059997,459882.0
1640287800,0,2021-12-23 19:30:00,176.059997,176.100006,175.952194,176.087005,468960.0
1640288100,0,2021-12-23 19:35:00,176.080001,176.102493,176.020004,176.059906,310341.0
1640288400,0,2021-12-23 19:40:00,176.050003,176.259994,176.050003,176.214996,486921.0
1640288700,0,2021-12-23 19:45:00,176.210006,176.369995,176.210006,176.359207,601576.0
1640289000,0,2021-12-23 19:50:00,176.360107,176.600006,176.320007,176.570007,895603.0
1640289300,0,2021-12-23 19:55:00,176.559997,176.641403,176.479995,176.490005,641933.0
1640289600,0,2021-12-23 20:00:00,176.5,176.529998,176.080001,176.190002,926294.0
1640289900,0,2021-12-23 20:05:00,176.192306,176.350006,176.192306,176.315505,607002.0
1640290200,0,2021-12-23 20:10:00,176.315002,176.330001,176.210006,176.264999,401268.0
1640290500,0,2021-12-23 20:15:00,176.261993,176.470001,176.261993,176.461303,689403.0
1640290800,0,2021-12-23 20:20:00,176.460006,176.490005,176.330001,176.339996,594872.0
1640291100,0,2021-12-23 20:25:00,176.331298,176.389999,176.199996,176.214996,468175.0
1640291400,0,2021-12-23 20:30:00,176.210006,176.229904,175.970001,176.095001,973015.0
1640291700,0,2021-12-23 20:35:00,176.089996,176.330001,176.038192,176.324996,779635.0
1640292000,0,2021-12-23 20:40:00,176.320007,176.61,176.310302,176.589996,873677.0
1640292300,0,2021-12-23 20:45:00,176.580001,176.740005,176.539993,176.625,1501064.0
1640292600,0,2021-12-23 20:50:00,176.630004,176.849899,176.570007,176.705001,2016599.0
1640292900,0,2021-12-23 20:55:00,176.710006,176.710006,176.130004,176.289993,2422054.0
1640615400,0,2021-12-27 14:30:00,177.085006,178.149993,177.070007,177.619995,4340222.0
1640615700,0,2021-12-27 14:35:00,177.839996,178.25,177.679992,177.970993,2075004.0
1640616000,0,2021-12-27 14:40:00,178.179992,178.449996,178.130004,178.169998,1329128.0
1640616300,0,2021-12-27 14:45:00,178.0,178.0,177.729995,177.830001,1392225.0
1640616600,0,2021-12-27 14:50:00,177.875,177.919998,177.490005,177.589996,1349728.0
1640616900,0,2021-12-27 14:55:00,177.589996,177.600006,177.279998,177.288894,1107762.0
1640617200,0,2021-12-27 15:00:00,177.300003,177.910003,177.229995,177.839996,1374273.0
1640617500,0,2021-12-27 15:05:00,177.848007,177.919998,177.479995,177.539993,944052.0
1640617800,0,2021-12-27 15:10:00,177.550003,177.589096,177.169998,177.380004,1086143.0
1640618100,0,2021-12-27 15:15:00,177.375,177.578796,177.130004,177.449996,920888.0
1640618400,0,2021-12-27 15:20:00,177.458892,177.570007,177.160003,177.279998,902540.0
1640618700,0,2021-12-27 15:25:00,177.289993,177.619995,177.160003,177.619995,822268.0
1640619000,0,2021-12-27 15:30:00,177.615005,177.675003,177.492004,177.600006,740127.0
1640619300,0,2021-12-27 15:35:00,177.61,178.130004,177.539993,178.119995,1002409.0
1640619600,0,2021-12-27 15:40:00,178.115005,178.125,177.820007,177.970993,747214.0
1640619900,0,2021-12-27 15:45:00,177.970001,178.070007,177.828903,178.065002,795911.0
1640620200,0,2021-12-27 15:50:00,178.065002,178.259994,178.010192,178.190002,797193.0
1640620500,0,2021-12-27 15:55:00,178.179992,178.470001,178.110107,178.459899,963733.0
1640620800,0,2021-12-27 16:00:00,178.455001,178.479995,178.169998,178.385101,829194.0
1640621100,0,2021-12-27 16:05:00,178.389999,178.395004,178.179992,178.350006,535753.0
1640621400,0,2021-12-27 16:10:00,178.350006,178.740005,178.289993,178.679901,961811.0
1640621700,0,2021-12-27 16:15:00,178.679901,178.740005,178.460006,178.514999,741657.0
1640622000,0,2021-12-27 16:20:00,178.520004,178.681503,178.25,178.658203,827995.0
1640622300,0,2021-12-27 16:25:00,178.660003,178.869995,178.611801,178.725006,779027.0
1640622600,0,2021-12-27 16:30:00,178.729995,178.850006,178.619995,178.740005,597986.0
1640622900,0,2021-12-27 16:35:00,178.741592,178.770004,178.514999,178.669998,600825.0
1640623200,0,2021-12-27 16:40:00,178.660003,178.759994,178.582107,178.710006,449631.0
1640623500,0,2021-12-27 16:45:00,178.714996,178.729995,178.464996,178.464996,470367.0
1640623800,0,2021-12-27 16:50:00,178.460998,178.634994,178.429992,178.539993,470202.0
1640624100,0,2021-12-27 16:55:00,178.541,178.869995,178.539993,178.835998,647557.0
1640624400,0,2021-12-27 17:00:00,178.839996,178.919906,178.779998,178.832794,607802.0
1640624700,0,2021-12-27 17:05:00,178.835006,179.029998,178.820007,178.956893,817843.0
1640625000,0,2021-12-27 17:10:00,178.955001,179.070007,178.880004,179.036804,708543.0
1640625300,0,2021-12-27 17:15:00,179.035003,179.074996,178.910003,178.945007,582890.0
1640625600,0,2021-12-27 17:20:00,178.949996,179.244995,178.949996,179.205001,1016803.0
1640625900,0,2021-12-27 17:25:00,179.209899,179.330001,179.199996,179.322204,626749.0
1640626200,0,2021-12-27 17:30:00,179.320098,179.369903,179.169998,179.244995,648154.0
1640626500,0,2021-12-27 17:35:00,179.25,179.289993,179.139999,179.279998,511843.0
1640626800,0,2021-12-27 17:40:00,179.279998,179.289993,179.039993,179.089996,609284.0
1640627100,0,2021-12-27 17:45:00,179.089996,179.185501,178.929992,179.151199,593266.0
1640627400,0,2021-12-27 17:50:00,179.154998,179.279998,179.100006,179.259994,706329.0
1640627700,0,2021-12-27 17:55:00,179.255004,179.320007,179.175003,179.25,496579.0
1640628000,0,2021-12-27 18:00:00,179.25,179.262298,179.122604,179.179992,458060.0
1640628300,0,2021-12-27 18:05:00,179.184997,179.440002,179.070007,179.393203,731757.0
1640628600,0,2021-12-27 18:10:00,179.399002,179.490005,179.330093,179.479995,581613.0
1640628900,0,2021-12-27 18:15:00,179.470092,179.529998,179.370101,179.499893,519556.0
1640629200,0,2021-12-27 18:20:00,179.5,179.585006,179.479995,179.559997,506956.0
1640629500,0,2021-12-27 18:25:00,179.570007,179.664993,179.529998,179.600097,595114.0
1640629800,0,2021-12-27 18:30:00,179.605804,179.759994,179.589996,179.740005,576225.0
1640630100,0,2021-12-27 18:35:00,179.740005,179.970001,179.740005,179.951904,833274.0
1640630400,0,2021-12-27 18:40:00,179.957794,179.964996,179.720001,179.729995,748905.0
1640630700,0,2021-12-27 18:45:00,179.730194,179.919998,179.706298,179.779998,643795.0
1640631000,0,2021-12-27 18:50:00,179.779998,179.827194,179.714996,179.729995,526918.0
1640631300,0,2021-12-27 18:55:00,179.729995,179.910003,179.649993,179.895004,557150.0
1640631600,0,2021-12-27 19:00:00,179.889999,179.970001,179.800003,179.962707,716578.0
1640631900,0,2021-12-27 19:05:00,179.9617,179.964996,179.800003,179.830001,502503.0
1640632200,0,2021-12-27 19:10:00,179.839996,179.929992,179.809997,179.919998,443521.0
1640632500,0,2021-12-27 19:15:00,179.914993,180.0,179.832595,179.966705,607508.0
1640632800,0,2021-12-27 19:20:00,179.964996,180.229995,179.899993,180.096801,1471413.0
1640633100,0,2021-12-27 19:25:00,180.0979,180.175003,180.064804,180.125,618391.0
1640633400,0,2021-12-27 19:30:00,180.124893,180.134994,179.990005,180.039993,526135.0
1640633700,0,2021-12-27 19:35:00,180.050003,180.080001,179.75,179.770004,657728.0
1640634000,0,2021-12-27 19:40:00,179.779998,179.899993,179.660003,179.664993,725603.0
1640634300,0,2021-12-27 19:45:00,179.669998,179.800003,179.535003,179.714996,759892.0
1640634600,0,2021-12-27 19:50:00,179.714996,179.779998,179.600006,179.742095,714393.0
1640634900,0,2021-12-27 19:55:00,179.740997,179.934997,179.740005,179.910003,569987.0
1640635200,0,2021-12-27 20:00:00,179.910003,180.0,179.800003,179.919998,678994.0
1640635500,0,2021-12-27 20:05:00,179.916702,179.940002,179.720001,179.809997,592643.0
1640635800,0,2021-12-27 20:10:00,179.815002,179.820007,179.649993,179.779403,626376.0
1640636100,0,2021-12-27 20:15:00,179.774993,179.779998,179.559997,179.640106,742087.0
1640636400,0,2021-12-27 20:20:00,179.639999,179.740005,179.582,179.705001,516243.0
1640636700,0,2021-12-27 20:25:00,179.708206,179.949996,179.705001,179.910003,737323.0
1640637000,0,2021-12-27 20:30:00,179.910003,180.020004,179.779998,179.914993,875106.0
1640637300,0,2021-12-27 20:35:00,179.910003,180.0,179.869995,179.9001,600535.0
1640637600,0,2021-12-27 20:40:00,179.910003,180.149993,179.8199,180.104904,1120264.0
1640637900,0,2021-12-27 20:45:00,180.104995,180.309997,180.070007,180.1875,1379955.0
1640638200,0,2021-12-27 20:50:00,180.184997,180.289993,180.087707,180.114105,1671420.0
1640638500,0,2021-12-27 20:55:00,180.11,180.419998,180.059997,180.330001,2507214.0
1640701800,0,2021-12-28 14:30:00,180.160003,180.429992,179.399993,179.795196,4413827.0
1640702100,0,2021-12-28 14:35:00,179.779998,179.8199,178.899993,179.104995,1999300.0
1640702400,0,2021-12-28 14:40:00,179.100006,179.729995,179.070007,179.589996,1803217.0
1640702700,0,2021-12-28 14:45:00,179.580001,179.904998,179.350006,179.669998,1520192.0
1640703000,0,2021-12-28 14:50:00,179.675003,179.759994,179.369995,179.558395,1020212.0
1640703300,0,2021-12-28 14:55:00,179.570007,180.229995,179.490005,179.979995,1579940.0
1640703600,0,2021-12-28 15:00:00,179.990005,180.160003,179.789993,179.914993,1267163.0
1640703900,0,2021-12-28 15:05:00,179.919998,180.089996,179.11,179.119995,1583107.0
1640704200,0,2021-12-28 15:10:00,179.139999,179.169998,178.75,178.879898,1574084.0
1640704500,0,2021-12-28 15:15:00,178.869995,179.070007,178.529998,178.550003,1097940.0
1640704800,0,2021-12-28 15:20:00,178.550003,179.070007,178.550003,178.990005,982026.0
1640705100,0,2021-12-28 15:25:00,178.990005,179.320007,178.934997,179.209793,929235.0
1640705400,0,2021-12-28 15:30:00,179.205001,179.447296,179.039993,179.399993,816602.0
1640705700,0,2021-12-28 15:35:00,179.399993,179.662002,179.380004,179.528793,872785.0
1640706000,0,2021-12-28 15:40:00,179.520004,179.740005,179.350006,179.514999,793371.0
1640706300,0,2021-12-28 15:45:00,179.5,179.830001,179.440002,179.720001,690543.0
1640706600,0,2021-12-28 15:50:00,179.710006,179.960006,179.699996,179.835006,839675.0
1640706900,0,2021-12-28 15:55:00,179.832397,180.020004,179.820007,179.899993,951701.0
1640707200,0,2021-12-28 16:00:00,179.889999,180.720001,179.889999,180.703994,1798062.0
1640707500,0,2021-12-28 16:05:00,180.699996,181.330001,180.669998,180.840103,2849202.0
1640707800,0,2021-12-28 16:10:00,180.845001,181.0,180.559997,180.630004,1344074.0
1640708100,0,2021-12-28 16:15:00,180.649993,180.690002,180.229995,180.299804,1197455.0
1640708400,0,2021-12-28 16:20:00,180.2928,180.505004,180.029998,180.158401,1094840.0
1640708700,0,2021-12-28 16:25:00,180.149993,180.177505,179.850006,179.979995,920573.0
1640709000,0,2021-12-28 16:30:00,179.990005,180.119995,179.86,180.020004,876148.0
1640709300,0,2021-12-28 16:35:00,180.020004,180.085006,179.869995,180.065002,776790.0
1640709600,0,2021-12-28 16:40:00,180.068801,180.210006,179.850006,179.888397,895032.0
1640709900,0,2021-12-28 16:45:00,179.878402,180.129898,179.690093,180.101104,772491.0
1640710200,0,2021-12-28 16:50:00,180.104995,180.5,180.059997,180.5,999287.0
1640710500,0,2021-12-28 16:55:00,180.494995,180.619995,180.331893,180.520004,914429.0
1640710800,0,2021-12-28 17:00:00,180.520004,180.660003,180.3302,180.455001,1276833.0
1640711100,0,2021-12-28 17:05:00,180.466995,180.539993,180.220001,180.330001,601134.0
1640711400,0,2021-12-28 17:10:00,180.339996,180.339996,180.059997,180.179702,503468.0
1640711700,0,2021-12-28 17:15:00,180.170104,180.190002,179.940002,180.092895,497280.0
1640712000,0,2021-12-28 17:20:00,180.109893,180.240005,179.960006,180.210006,573666.0
1640712300,0,2021-12-28 17:25:00,180.220397,180.389999,179.710006,179.759994,919052.0
1640712600,0,2021-12-28 17:30:00,179.767395,179.919998,179.320007,179.460006,1604891.0
1640712900,0,2021-12-28 17:35:00,179.470001,179.616104,179.369995,179.511901,736762.0
1640713200,0,2021-12-28 17:40:00,179.509994,179.589996,179.289993,179.455001,604591.0
1640713500,0,2021-12-28 17:45:00,179.470001,179.559997,179.279998,179.350006,670573.0
1640713800,0,2021-12-28 17:50:00,179.350006,179.580001,179.279998,179.435806,778092.0
1640714100,0,2021-12-28 17:55:00,179.434997,179.559997,179.399993,179.490005,450702.0
1640714400,0,2021-12-28 18:00:00,179.479995,179.710006,179.279998,179.628601,685820.0
1640714700,0,2021-12-28 18:05:00,179.619995,179.630004,179.340103,179.534896,480988.0
1640715000,0,2021-12-28 18:10:00,179.539993,179.649993,179.462905,179.580001,426597.0
1640715300,0,2021-12-28 18:15:00,179.574996,179.809997,179.570007,179.661102,590565.0
1640715600,0,2021-12-28 18:20:00,179.669998,179.854995,179.661102,179.750106,629153.0
1640715900,0,2021-12-28 18:25:00,179.759994,179.990005,179.630599,179.947692,677605.0
1640716200,0,2021-12-28 18:30:00,179.940002,180.029998,179.561203,179.589996,726902.0
1640716500,0,2021-12-28 18:35:00,179.589996,179.630004,179.455001,179.550003,495063.0
1640716800,0,2021-12-28 18:40:00,179.554992,179.653198,179.440002,179.469894,487437.0
1640717100,0,2021-12-28 18:45:00,179.470001,179.600006,179.419998,179.594299,398595.0
1640717400,0,2021-12-28 18:50:00,179.589996,179.679992,179.522598,179.600006,352689.0
1640717700,0,2021-12-28 18:55:00,179.61,179.850006,179.565002,179.755599,559650.0
1640718000,0,2021-12-28 19:00:00,179.740005,179.75,179.074996,179.080001,1298097.0
1640718300,0,2021-12-28 19:05:00,179.0876,179.300003,179.070007,179.120193,543505.0
1640718600,0,2021-12-28 19:10:00,179.131607,179.289993,179.130004,179.225006,423882.0
1640718900,0,2021-12-28 19:15:00,179.220001,179.36,179.119995,179.210006,706800.0
1640719200,0,2021-12-28 19:20:00,179.205001,179.350006,179.139999,179.308395,512890.0
1640719500,0,2021-12-28 19:25:00,179.304992,179.440002,179.244995,179.389999,497979.0
1640719800,0,2021-12-28 19:30:00,179.389999,179.539993,179.332397,179.479995,548594.0
1640720100,0,2021-12-28 19:35:00,179.485,179.524993,179.429992,179.514999,342619.0
1640720400,0,2021-12-28 19:40:00,179.520004,179.539993,179.339996,179.369995,466098.0
1640720700,0,2021-12-28 19:45:00,179.36,179.440002,179.160003,179.391403,568317.0
1640721000,0,2021-12-28 19:50:00,179.399993,179.645004,179.289993,179.554992,539544.0
1640721300,0,2021-12-28 19:55:00,179.559997,179.604995,179.369995,179.5,401298.0
1640721600,0,2021-12-28 20:00:00,179.5,179.529998,179.330001,179.434997,487532.0
1640721900,0,2021-12-28 20:05:00,179.429992,179.520004,179.320007,179.520004,456244.0
1640722200,0,2021-12-28 20:10:00,179.520004,179.550003,179.419998,179.466003,406443.0
1640722500,0,2021-12-28 20:15:00,179.460006,179.529998,179.339996,179.475006,454652.0
1640722800,0,2021-12-28 20:20:00,179.475006,179.584106,179.429992,179.530105,500751.0
1640723100,0,2021-12-28 20:25:00,179.529998,179.630004,179.263198,179.304992,941111.0
1640723400,0,2021-12-28 20:30:00,179.300003,179.410003,179.139999,179.339996,764011.0
1640723700,0,2021-12-28 20:35:00,179.335006,179.639999,179.330001,179.570007,688101.0
1640724000,0,2021-12-28 20:40:00,179.570007,179.820007,179.529998,179.695007,1266103.0
1640724300,0,2021-12-28 20:45:00,179.7173,179.779998,179.449996,179.535003,863012.0
1640724600,0,2021-12-28 20:50:00,179.529998,179.529998,179.145004,179.259994,1653875.0
1640724900,0,2021-12-28 20:55:00,179.270004,179.479995,179.149993,179.389999,2742503.0
1640788200,0,2021-12-29 14:30:00,179.589996,180.280899,179.529998,180.0,3399527.0
1640788500,0,2021-12-29 14:35:00,179.839996,180.190093,179.75,179.970001,1511993.0
1640788800,0,2021-12-29 14:40:00,180.0,180.389999,179.789993,179.800003,1456481.0
1640789100,0,2021-12-29 14:45:00,180.0,180.199996,179.699996,180.199996,1322392.0
1640789400,0,2021-12-29 14:50:00,180.25,180.520004,180.080001,180.474304,1554125.0
1640789700,0,2021-12-29 14:55:00,180.5,180.5,180.0,180.320007,1400771.0
1640790000,0,2021-12-29 15:00:00,180.309997,180.369995,180.080001,180.130004,881311.0
1640790300,0,2021-12-29 15:05:00,180.130004,180.175003,179.779998,179.901092,1081077.0
1640790600,0,2021-12-29 15:10:00,179.889999,179.979995,178.850006,178.870101,1849521.0
1640790900,0,2021-12-29 15:15:00,178.879898,178.949996,178.139999,178.475006,2039334.0
1640791200,0,2021-12-29 15:20:00,178.470001,178.839996,178.351303,178.820007,1255061.0
1640791500,0,2021-12-29 15:25:00,178.820007,179.25,178.779998,179.192199,1160747.0
1640791800,0,2021-12-29 15:30:00,179.190002,179.255004,178.86,179.0,899060.0
1640792100,0,2021-12-29 15:35:00,179.009994,179.129898,178.820007,179.095397,654103.0
1640792400,0,2021-12-29 15:40:00,179.089996,179.554992,179.071304,179.419998,1041696.0
1640792700,0,2021-12-29 15:45:00,179.410003,179.630004,179.36,179.595001,798405.0
1640793000,0,2021-12-29 15:50:00,179.592803,179.910003,179.5,179.889892,827655.0
1640793300,0,2021-12-29 15:55:00,179.889999,179.940002,179.699996,179.824996,733435.0
1640793600,0,2021-12-29 16:00:00,179.820007,179.889999,179.669998,179.839996,757720.0
1640793900,0,2021-12-29 16:05:00,179.839996,179.940002,179.740005,179.774993,562961.0
1640794200,0,2021-12-29 16:10:00,179.774993,179.850006,179.559997,179.619995,643558.0
1640794500,0,2021-12-29 16:15:00,179.630004,179.789993,179.589996,179.740005,467154.0
1640794800,0,2021-12-29 16:20:00,179.732406,179.830001,179.600006,179.617706,498290.0
1640795100,0,2021-12-29 16:25:00,179.619995,179.639999,179.240005,179.270004,729736.0
1640795400,0,2021-12-29 16:30:00,179.270004,179.419998,179.130004,179.399993,656120.0
1640795700,0,2021-12-29 16:35:00,179.399993,179.479995,179.169998,179.339202,661784.0
1640796000,0,2021-12-29 16:40:00,179.335006,179.539993,179.279998,179.309997,535237.0
1640796300,0,2021-12-29 16:45:00,179.300003,179.350006,179.029998,179.259994,700439.0
1640796600,0,2021-12-29 16:50:00,179.259994,179.36,179.0,179.0,772157.0
1640796900,0,2021-12-29 16:55:00,178.990005,179.139999,178.850006,179.074996,762575.0
1640797200,0,2021-12-29 17:00:00,179.074996,179.100006,178.851806,179.020004,747759.0
1640797500,0,2021-12-29 17:05:00,179.020004,179.059997,178.880004,178.910003,342973.0
1640797800,0,2021-12-29 17:10:00,178.919998,178.969802,178.779998,178.829895,409354.0
1640798100,0,2021-12-29 17:15:00,178.830001,179.080001,178.675003,179.039993,652391.0
1640798400,0,2021-12-29 17:20:00,179.059997,179.145996,178.990005,178.994995,418101.0
1640798700,0,2021-12-29 17:25:00,179.0,179.070007,178.839996,178.873504,380098.0
1640799000,0,2021-12-29 17:30:00,178.889999,178.945007,178.811492,178.901,372449.0
1640799300,0,2021-12-29 17:35:00,178.904998,179.160003,178.880096,179.139999,480547.0
1640799600,0,2021-12-29 17:40:00,179.130004,179.139999,179.070007,179.124206,278029.0
1640799900,0,2021-12-29 17:45:00,179.119995,179.125,178.960006,179.089996,301058.0
1640800200,0,2021-12-29 17:50:00,179.080307,179.367202,179.080307,179.270004,464970.0
1640800500,0,2021-12-29 17:55:00,179.270004,179.330001,179.220001,179.324996,285649.0
1640800800,0,2021-12-29 18:00:00,179.330001,179.474502,179.300003,179.350006,502908.0
1640801100,0,2021-12-29 18:05:00,179.345001,179.440002,179.320007,179.399993,389307.0
1640801400,0,2021-12-29 18:10:00,179.395004,179.399993,179.190994,179.263504,524784.0
1640801700,0,2021-12-29 18:15:00,179.270004,179.279998,179.080093,179.149902,365033.0
1640802000,0,2021-12-29 18:20:00,179.139999,179.139999,179.009994,179.075393,282272.0
1640802300,0,2021-12-29 18:25:00,179.080001,179.149993,179.079895,179.097793,420244.0
1640802600,0,2021-12-29 18:30:00,179.100006,179.229995,179.100006,179.185302,350631.0
1640802900,0,2021-12-29 18:35:00,179.179992,179.25,179.089996,179.145004,295019.0
1640803200,0,2021-12-29 18:40:00,179.149993,179.300003,179.143203,179.270004,280009.0
1640803500,0,2021-12-29 18:45:00,179.266204,179.279998,179.160003,179.220001,310340.0
1640803800,0,2021-12-29 18:50:00,179.219894,179.219894,179.039993,179.190002,368497.0
1640804100,0,2021-12-29 18:55:00,179.199996,179.289993,179.110305,179.130004,432001.0
1640804400,0,2021-12-29 19:00:00,179.119995,179.160003,178.979995,179.044998,408521.0
1640804700,0,2021-12-29 19:05:00,179.044998,179.100006,179.0,179.039993,311354.0
1640805000,0,2021-12-29 19:10:00,179.038192,179.369995,179.038192,179.354995,536462.0
1640805300,0,2021-12-29 19:15:00,179.354995,179.36,179.220092,179.339996,355499.0
1640805600,0,2021-12-29 19:20:00,179.330001,179.369995,179.279998,179.295806,326624.0
1640805900,0,2021-12-29 19:25:00,179.294998,179.509994,179.270004,179.417404,500264.0
1640806200,0,2021-12-29 19:30:00,179.417205,179.570007,179.389999,179.554992,469925.0
1640806500,0,2021-12-29 19:35:00,179.559997,179.643402,179.500106,179.524993,426797.0
1640806800,0,2021-12-29 19:40:00,179.529998,179.529998,179.36,179.404998,473914.0
1640807100,0,2021-12-29 19:45:00,179.410003,179.440002,179.309997,179.440002,359178.0
1640807400,0,2021-12-29 19:50:00,179.440002,179.630004,179.432296,179.550003,477268.0
1640807700,0,2021-12-29 19:55:00,179.551696,179.61,179.510498,179.570007,422551.0
1640808000,0,2021-12-29 20:00:00,179.559997,179.589996,179.389999,179.490005,518171.0
1640808300,0,2021-12-29 20:05:00,179.485,179.520004,179.410003,179.502197,443203.0
1640808600,0,2021-12-29 20:10:00,179.509994,179.539993,179.36,179.439605,537016.0
1640808900,0,2021-12-29 20:15:00,179.440002,179.679992,179.384994,179.604995,829681.0
1640809200,0,2021-12-29 20:20:00,179.605392,179.639999,179.5,179.5,442594.0
1640809500,0,2021-12-29 20:25:00,179.509994,179.639999,179.410003,179.471405,711208.0
1640809800,0,2021-12-29 20:30:00,179.470001,179.759994,179.468994,179.720001,1037709.0
1640810100,0,2021-12-29 20:35:00,179.720001,179.789993,179.559997,179.651901,756196.0
1640810400,0,2021-12-29 20:40:00,179.660003,179.759994,179.600006,179.628906,796617.0
1640810700,0,2021-12-29 20:45:00,179.630004,179.710006,179.554992,179.660003,711869.0
1640811000,0,2021-12-29 20:50:00,179.649993,179.800003,179.514999,179.639999,1251271.0
1640811300,0,2021-12-29 20:55:00,179.639999,179.649993,179.350006,179.380004,1469656.0
1640874600,0,2021-12-30 14:30:00,179.470001,179.927993,179.050003,179.604995,3084965.0
1640874900,0,2021-12-30 14:35:00,179.339996,179.479995,179.0,179.36,1422289.0
1640875200,0,2021-12-30 14:40:00,179.25,179.380004,178.899993,179.354995,1306210.0
1640875500,0,2021-12-30 14:45:00,179.089996,179.369995,179.039993,179.075607,958288.0
1640875800,0,2021-12-30 14:50:00,179.25,179.509994,179.080001,179.449996,1087790.0
1640876100,0,2021-12-30 14:55:00,179.5,179.529998,179.330093,179.528503,795020.0
1640876400,0,2021-12-30 15:00:00,179.529998,179.75,179.490005,179.639999,899276.0
1640876700,0,2021-12-30 15:05:00,179.645004,180.130004,179.559997,180.094497,1553372.0
1640877000,0,2021-12-30 15:10:00,180.100006,180.259994,179.949996,180.220001,1285930.0
1640877300,0,2021-12-30 15:15:00,180.210006,180.399993,180.111099,180.304992,1258757.0
1640877600,0,2021-12-30 15:20:00,180.300003,180.570007,180.259994,180.449996,1543023.0
1640877900,0,2021-12-30 15:25:00,180.457,180.559997,180.309997,180.317504,873627.0
1640878200,0,2021-12-30 15:30:00,180.309997,180.399993,180.029998,180.184906,1000480.0
1640878500,0,2021-12-30 15:35:00,180.189102,180.309997,180.039993,180.039993,861190.0
1640878800,0,2021-12-30 15:40:00,180.044998,180.119995,179.839996,180.0009,867394.0
1640879100,0,2021-12-30 15:45:00,180.009994,180.080001,179.940093,180.050094,628229.0
1640879400,0,2021-12-30 15:50:00,180.059997,180.264999,180.020004,180.195007,966793.0
1640879700,0,2021-12-30 15:55:00,180.191101,180.199996,179.800003,180.005004,847221.0
1640880000,0,2021-12-30 16:00:00,180.009994,180.009994,179.820007,179.895004,666499.0
1640880300,0,2021-12-30 16:05:00,179.889999,179.929992,179.75,179.829895,579528.0
1640880600,0,2021-12-30 16:10:00,179.824996,180.070007,179.759994,180.0,720276.0
1640880900,0,2021-12-30 16:15:00,180.0,180.119995,179.970001,180.009994,556841.0
1640881200,0,2021-12-30 16:20:00,180.020004,180.159896,179.880004,180.134994,543939.0
1640881500,0,2021-12-30 16:25:00,180.134994,180.139999,180.009994,180.015792,531323.0
1640881800,0,2021-12-30 16:30:00,180.018905,180.020004,179.729995,179.789993,617465.0
1640882100,0,2021-12-30 16:35:00,179.800003,179.850006,179.679992,179.835006,646459.0
1640882400,0,2021-12-30 16:40:00,179.835006,179.884994,179.640106,179.669998,658150.0
1640882700,0,2021-12-30 16:45:00,179.669998,179.75,179.589996,179.695007,454297.0
1640883000,0,2021-12-30 16:50:00,179.694702,179.852706,179.679992,179.809997,543081.0
1640883300,0,2021-12-30 16:55:00,179.809997,179.830001,179.729995,179.804992,324649.0
1640883600,0,2021-12-30 17:00:00,179.800003,179.929992,179.759994,179.884994,447970.0
1640883900,0,2021-12-30 17:05:00,179.880004,179.960006,179.869995,179.910003,350152.0
1640884200,0,2021-12-30 17:10:00,179.910003,179.914993,179.729995,179.785003,358085.0
1640884500,0,2021-12-30 17:15:00,179.779998,179.800003,179.530105,179.565002,431375.0
1640884800,0,2021-12-30 17:20:00,179.562103,179.649993,179.529998,179.600006,468951.0
1640885100,0,2021-12-30 17:25:00,179.600006,179.764999,179.600006,179.715896,429710.0
1640885400,0,2021-12-30 17:30:00,179.720001,179.729995,179.649993,179.722702,263768.0
1640885700,0,2021-12-30 17:35:00,179.729995,179.839996,179.695007,179.820007,303230.0
1640886000,0,2021-12-30 17:40:00,179.809997,179.809997,179.720001,179.770004,268288.0
1640886300,0,2021-12-30 17:45:00,179.770004,179.800003,179.720001,179.779998,224615.0
1640886600,0,2021-12-30 17:50:00,179.774993,179.839996,179.720001,179.725006,645328.0
1640886900,0,2021-12-30 17:55:00,179.720001,179.889999,179.720001,179.8358,355385.0
1640887200,0,2021-12-30 18:00:00,179.830001,179.859893,179.645797,179.645797,340962.0
1640887500,0,2021-12-30 18:05:00,179.660003,179.677597,179.539993,179.630096,965689.0
1640887800,0,2021-12-30 18:10:00,179.630004,179.630004,179.429992,179.449996,402621.0
1640888100,0,2021-12-30 18:15:00,179.449996,179.554992,179.339996,179.36,461397.0
1640888400,0,2021-12-30 18:20:00,179.36,179.410003,179.280105,179.393203,477268.0
1640888700,0,2021-12-30 18:25:00,179.390106,179.450103,179.339996,179.351501,637250.0
1640889000,0,2021-12-30 18:30:00,179.352096,179.395401,179.259994,179.335006,466123.0
1640889300,0,2021-12-30 18:35:00,179.335006,179.350006,179.25,179.330001,379789.0
1640889600,0,2021-12-30 18:40:00,179.339904,179.410003,179.259994,179.365005,446692.0
1640889900,0,2021-12-30 18:45:00,179.369094,179.419998,179.179992,179.239898,668333.0
1640890200,0,2021-12-30 18:50:00,179.240005,179.339996,179.199996,179.3199,335481.0
1640890500,0,2021-12-30 18:55:00,179.316299,179.320007,179.160003,179.285003,682622.0
1640890800,0,2021-12-30 19:00:00,179.279998,179.286193,178.794998,178.815002,889572.0
1640891100,0,2021-12-30 19:05:00,178.813095,178.941101,178.660003,178.880004,838443.0
1640891400,0,2021-12-30 19:10:00,178.889999,178.949996,178.820007,178.940002,436057.0
1640891700,0,2021-12-30 19:15:00,178.940002,179.089996,178.940002,178.990005,466946.0
1640892000,0,2021-12-30 19:20:00,178.990005,179.020004,178.889999,178.902297,405912.0
1640892300,0,2021-12-30 19:25:00,178.899993,179.050003,178.899993,178.975006,387886.0
1640892600,0,2021-12-30 19:30:00,178.970001,179.059997,178.949996,179.016998,406805.0
1640892900,0,2021-12-30 19:35:00,179.017807,179.080001,178.979995,179.060195,389148.0
1640893200,0,2021-12-30 19:40:00,179.065002,179.270004,179.059997,179.259994,676014.0
1640893500,0,2021-12-30 19:45:00,179.259597,179.320007,179.220001,179.259994,484011.0
1640893800,0,2021-12-30 19:50:00,179.259994,179.348098,179.179992,179.225006,454089.0
1640894100,0,2021-12-30 19:55:00,179.220001,179.267196,179.160003,179.240005,327454.0
1640894400,0,2021-12-30 20:00:00,179.245803,179.304992,179.080001,179.149993,478359.0
1640894700,0,2021-12-30 20:05:00,179.149993,179.218994,178.990005,179.0,384337.0
1640895000,0,2021-12-30 20:10:00,179.0,179.009994,178.820007,179.005004,683622.0
1640895300,0,2021-12-30 20:15:00,179.002807,179.070007,178.889999,178.994995,514268.0
1640895600,0,2021-12-30 20:20:00,178.990905,179.038604,178.895095,178.960006,327592.0
1640895900,0,2021-12-30 20:25:00,178.950103,179.029998,178.899993,178.960006,366251.0
1640896200,0,2021-12-30 20:30:00,178.960098,179.039993,178.815002,178.820007,432111.0
1640896500,0,2021-12-30 20:35:00,178.824996,178.869995,178.61,178.702606,1012179.0
1640896800,0,2021-12-30 20:40:00,178.710006,178.824996,178.580001,178.735,818490.0
1640897100,0,2021-12-30 20:45:00,178.735,178.774993,178.490005,178.600006,904969.0
1640897400,0,2021-12-30 20:50:00,178.61,178.699996,178.330001,178.539993,1588417.0
1640897700,0,2021-12-30 20:55:00,178.529998,178.539993,178.089996,178.25,3249737.0
1640961000,0,2021-12-31 14:30:00,178.085006,179.229995,177.720001,178.579895,2890793.0
1640961300,0,2021-12-31 14:35:00,178.5,178.520004,178.080001,178.130004,1018903.0
1640961600,0,2021-12-31 14:40:00,178.324295,178.669998,178.179992,178.439804,1112766.0
1640961900,0,2021-12-31 14:45:00,178.520004,178.529998,177.899993,178.100006,896018.0
1640962200,0,2021-12-31 14:50:00,178.0,178.179992,177.822906,178.089996,668106.0
1640962500,0,2021-12-31 14:55:00,178.289901,178.289993,177.729995,177.880004,817008.0
1640962800,0,2021-12-31 15:00:00,177.889999,177.985504,177.320007,177.478302,1313358.0
1640963100,0,2021-12-31 15:05:00,177.478805,178.085006,177.460006,177.780105,978407.0
1640963400,0,2021-12-31 15:10:00,177.800003,178.059997,177.699996,177.969894,550052.0
1640963700,0,2021-12-31 15:15:00,177.960098,178.589904,177.931106,178.539703,985692.0
1640964000,0,2021-12-31 15:20:00,178.529998,178.550003,178.229995,178.320007,734359.0
1640964300,0,2021-12-31 15:25:00,178.320007,178.5,178.240005,178.260192,681869.0
1640964600,0,2021-12-31 15:30:00,178.259994,178.330001,177.990005,178.030105,616003.0
1640964900,0,2021-12-31 15:35:00,178.029998,178.240005,177.960098,178.183395,643113.0
1640965200,0,2021-12-31 15:40:00,178.179992,178.304992,178.11,178.294998,515674.0
1640965500,0,2021-12-31 15:45:00,178.289993,178.350006,177.985,178.219894,583459.0
1640965800,0,2021-12-31 15:50:00,178.225006,178.330001,177.899993,178.300003,635841.0
1640966100,0,2021-12-31 15:55:00,178.289993,178.479995,178.25,178.395004,603743.0
1640966400,0,2021-12-31 16:00:00,178.390792,178.419998,178.214996,178.320007,432970.0
1640966700,0,2021-12-31 16:05:00,178.319198,178.324996,178.0,178.160003,506761.0
1640967000,0,2021-12-31 16:10:00,178.169998,178.299301,178.053405,178.119995,447441.0
1640967300,0,2021-12-31 16:15:00,178.119995,178.139999,178.020095,178.087905,401529.0
1640967600,0,2021-12-31 16:20:00,178.080001,178.229995,178.070007,178.169006,395329.0
1640967900,0,2021-12-31 16:25:00,178.169998,178.429992,178.160003,178.36,541369.0
1640968200,0,2021-12-31 16:30:00,178.354995,178.399902,178.029998,178.042495,415070.0
1640968500,0,2021-12-31 16:35:00,178.041305,178.100006,177.869995,177.990005,489018.0
1640968800,0,2021-12-31 16:40:00,177.999496,178.080001,177.919998,178.059997,392567.0
1640969100,0,2021-12-31 16:45:00,178.050003,178.149993,177.970001,178.058807,483929.0
1640969400,0,2021-12-31 16:50:00,178.059204,178.059204,177.699996,177.824996,464494.0
1640969700,0,2021-12-31 16:55:00,177.824996,177.86,177.639999,177.705001,492238.0
1640970000,0,2021-12-31 17:00:00,177.729995,177.839996,177.61,177.774993,426174.0
1640970300,0,2021-12-31 17:05:00,177.770004,177.770004,177.630004,177.649993,340592.0
1640970600,0,2021-12-31 17:10:00,177.649902,177.729995,177.460006,177.520004,454261.0
1640970900,0,2021-12-31 17:15:00,177.520004,177.520004,177.270004,177.409896,647383.0
1640971200,0,2021-12-31 17:20:00,177.399993,177.550003,177.350006,177.520004,513011.0
1640971500,0,2021-12-31 17:25:00,177.517501,177.645004,177.5,177.509994,450617.0
1640971800,0,2021-12-31 17:30:00,177.520004,177.550003,177.419998,177.486999,633187.0
1640972100,0,2021-12-31 17:35:00,177.489807,177.800003,177.470001,177.785003,465278.0
1640972400,0,2021-12-31 17:40:00,177.779998,177.789993,177.630004,177.649993,368963.0
1640972700,0,2021-12-31 17:45:00,177.660003,177.660003,177.445007,177.459793,290432.0
1640973000,0,2021-12-31 17:50:00,177.460006,177.580001,177.410003,177.429901,370742.0
1640973300,0,2021-12-31 17:55:00,177.419998,177.639495,177.410003,177.554992,451889.0
1640973600,0,2021-12-31 18:00:00,177.559997,177.730102,177.509994,177.654998,464868.0
1640973900,0,2021-12-31 18:05:00,177.654998,177.699905,177.494995,177.559906,354169.0
1640974200,0,2021-12-31 18:10:00,177.550292,177.595001,177.529998,177.543395,265445.0
1640974500,0,2021-12-31 18:15:00,177.539993,177.729995,177.479995,177.654998,417948.0
1640974800,0,2021-12-31 18:20:00,177.653594,177.710006,177.570007,177.600006,357033.0
1640975100,0,2021-12-31 18:25:00,177.595001,177.75,177.580001,177.630004,479977.0
1640975400,0,2021-12-31 18:30:00,177.61,177.910003,177.5,177.785797,665789.0
1640975700,0,2021-12-31 18:35:00,177.785003,177.809997,177.61,177.630004,382973.0
1640976000,0,2021-12-31 18:40:00,177.630004,177.638,177.419998,177.449996,520556.0
1640976300,0,2021-12-31 18:45:00,177.449996,177.479995,177.354995,177.449996,450310.0
1640976600,0,2021-12-31 18:50:00,177.441497,177.5,177.399993,177.490005,313610.0
1640976900,0,2021-12-31 18:55:00,177.498794,177.600006,177.479995,177.550003,472481.0
1640977200,0,2021-12-31 19:00:00,177.550003,177.669998,177.479995,177.600006,507539.0
1640977500,0,2021-12-31 19:05:00,177.61,177.679992,177.470001,177.529998,464467.0
1640977800,0,2021-12-31 19:10:00,177.524993,177.600006,177.485,177.600006,311007.0
1640978100,0,2021-12-31 19:15:00,177.600006,177.649993,177.460006,177.5,417337.0
1640978400,0,2021-12-31 19:20:00,177.5,177.520004,177.309997,177.330001,381691.0
1640978700,0,2021-12-31 19:25:00,177.330001,177.429992,177.289993,177.399993,430540.0
1640979000,0,2021-12-31 19:30:00,177.395004,177.5699,177.380004,177.538299,1148933.0
1640979300,0,2021-12-31 19:35:00,177.535003,177.589996,177.425003,177.559997,390920.0
1640979600,0,2021-12-31 19:40:00,177.559997,177.699996,177.549896,177.649993,463903.0
1640979900,0,2021-12-31 19:45:00,177.649993,177.720001,177.590896,177.669998,378980.0
1640980200,0,2021-12-31 19:50:00,177.669998,177.75,177.615005,177.690002,385286.0
1640980500,0,2021-12-31 19:55:00,177.679992,177.740005,177.509994,177.604995,493693.0
1640980800,0,2021-12-31 20:00:00,177.61,177.899993,177.600006,177.679992,766272.0
1640981100,0,2021-12-31 20:05:00,177.679992,177.770004,177.61,177.725006,2717536.0
1640981400,0,2021-12-31 20:10:00,177.720001,177.75,177.630004,177.675003,379350.0
1640981700,0,2021-12-31 20:15:00,177.671707,177.770004,177.654998,177.770004,578718.0
1640982000,0,2021-12-31 20:20:00,177.759994,177.759994,177.610107,177.714996,493676.0
1640982300,0,2021-12-31 20:25:00,177.720001,177.889999,177.669998,177.845001,727877.0
1640982600,0,2021-12-31 20:30:00,177.839996,177.949996,177.725006,177.744506,724819.0
1640982900,0,2021-12-31 20:35:00,177.744995,177.789993,177.570007,177.774993,712060.0
1640983200,0,2021-12-31 20:40:00,177.776992,178.100006,177.764999,178.054595,1500717.0
1640983500,0,2021-12-31 20:45:00,178.059997,178.259994,177.919998,177.961898,974982.0
1640983800,0,2021-12-31 20:50:00,177.970001,177.970001,177.440002,177.580001,1816275.0
1640984100,0,2021-12-31 20:55:00,177.589996,177.75,177.460006,177.589996,3659590.0
1641220200,0,2022-01-03 14:30:00,177.830001,179.309997,177.710006,178.964996,4441780.0
1641220500,0,2022-01-03 14:35:00,178.970001,180.399993,178.919998,180.330001,2482136.0
1641220800,0,2022-01-03 14:40:00,180.330001,180.839996,180.210006,180.595001,2219825.0
1641221100,0,2022-01-03 14:45:00,180.600006,180.75,179.470001,179.940002,2018163.0
1641221400,0,2022-01-03 14:50:00,179.929992,180.229904,179.399993,180.210006,1944837.0
1641221700,0,2022-01-03 14:55:00,180.219894,180.929992,179.919998,180.449996,2401204.0
1641222000,0,2022-01-03 15:00:00,180.460006,181.350006,180.271301,181.080001,2484522.0
1641222300,0,2022-01-03 15:05:00,181.080001,181.419998,180.830001,181.179992,1867915.0
1641222600,0,2022-01-03 15:10:00,181.199996,181.429992,180.919998,181.229904,1718700.0
1641222900,0,2022-01-03 15:15:00,181.225006,181.259994,180.770004,180.835006,1220626.0
1641223200,0,2022-01-03 15:20:00,180.830001,180.830001,180.490005,180.710098,1260993.0
1641223500,0,2022-01-03 15:25:00,180.697998,181.039993,180.550003,180.839996,1109618.0
1641223800,0,2022-01-03 15:30:00,180.850006,181.119995,180.570007,180.969894,1452776.0
1641224100,0,2022-01-03 15:35:00,180.960006,181.080001,180.800003,180.910003,720351.0
1641224400,0,2022-01-03 15:40:00,180.896499,181.210006,180.679992,180.779998,1487222.0
1641224700,0,2022-01-03 15:45:00,180.774993,181.230102,180.759994,181.020004,863664.0
1641225000,0,2022-01-03 15:50:00,181.009994,181.190002,180.970001,181.119995,640179.0
1641225300,0,2022-01-03 15:55:00,181.059997,181.130004,180.914993,180.960006,696994.0
1641225600,0,2022-01-03 16:00:00,180.949996,181.009902,180.470001,180.61,824994.0
1641225900,0,2022-01-03 16:05:00,180.61,180.899993,180.479995,180.628494,719564.0
1641226200,0,2022-01-03 16:10:00,180.629196,180.919998,180.389999,180.820007,818197.0
1641226500,0,2022-01-03 16:15:00,180.820007,181.014999,180.699996,180.960006,705831.0
1641226800,0,2022-01-03 16:20:00,180.960006,181.36,180.927093,181.335006,1233886.0
1641227100,0,2022-01-03 16:25:00,181.330093,181.770004,181.310104,181.749893,1812884.0
1641227400,0,2022-01-03 16:30:00,181.75,181.770004,181.440002,181.479995,796499.0
1641227700,0,2022-01-03 16:35:00,181.479995,181.5,181.139999,181.229995,921796.0
1641228000,0,2022-01-03 16:40:00,181.229995,181.619995,181.169998,181.484405,923663.0
1641228300,0,2022-01-03 16:45:00,181.480895,181.753005,181.380004,181.620193,698864.0
1641228600,0,2022-01-03 16:50:00,181.619995,181.768493,181.460006,181.649902,803802.0
1641228900,0,2022-01-03 16:55:00,181.641098,181.690002,181.350006,181.440002,571466.0
1641229200,0,2022-01-03 17:00:00,181.384994,181.520004,181.254394,181.455001,662969.0
1641229500,0,2022-01-03 17:05:00,181.458999,181.489303,181.210006,181.304992,534768.0
1641229800,0,2022-01-03 17:10:00,181.308105,181.389999,181.074996,181.289993,522759.0
1641230100,0,2022-01-03 17:15:00,181.285003,181.589996,181.285003,181.550094,740652.0
1641230400,0,2022-01-03 17:20:00,181.559997,181.695007,181.505004,181.645401,558140.0
1641230700,0,2022-01-03 17:25:00,181.649993,181.664993,181.5,181.600006,407774.0
1641231000,0,2022-01-03 17:30:00,181.595001,181.660003,181.490005,181.658004,456162.0
1641231300,0,2022-01-03 17:35:00,181.659896,181.830001,181.619995,181.809997,828629.0
1641231600,0,2022-01-03 17:40:00,181.804992,182.167495,181.679992,182.020004,1772377.0
1641231900,0,2022-01-03 17:45:00,182.020095,182.100006,181.914993,181.994995,696440.0
1641232200,0,2022-01-03 17:50:00,181.990097,182.039993,181.699996,181.820007,581509.0
1641232500,0,2022-01-03 17:55:00,181.820007,181.880004,181.649993,181.690002,458944.0
1641232800,0,2022-01-03 18:00:00,181.690399,181.899993,181.639999,181.815002,503095.0
1641233100,0,2022-01-03 18:05:00,181.820007,181.929992,181.770004,181.835006,432322.0
1641233400,0,2022-01-03 18:10:00,181.832595,182.100006,181.729995,182.009994,752013.0
1641233700,0,2022-01-03 18:15:00,182.009994,182.169998,181.960006,182.074996,569106.0
1641234000,0,2022-01-03 18:20:00,182.070007,182.220001,182.070007,182.160003,693585.0
1641234300,0,2022-01-03 18:25:00,182.160003,182.279006,182.139999,182.229705,663732.0
1641234600,0,2022-01-03 18:30:00,182.225006,182.369995,182.210006,182.270004,811100.0
1641234900,0,2022-01-03 18:35:00,182.270004,182.539993,182.235,182.449996,1231989.0
1641235200,0,2022-01-03 18:40:00,182.445007,182.86,182.440002,182.830093,1679330.0
1641235500,0,2022-01-03 18:45:00,182.835006,182.880004,182.541793,182.619995,1391117.0
1641235800,0,2022-01-03 18:50:00,182.625,182.639999,182.410003,182.509994,978001.0
1641236100,0,2022-01-03 18:55:00,182.514999,182.625,182.300003,182.365005,911772.0
1641236400,0,2022-01-03 19:00:00,182.374206,182.464996,182.210006,182.25,799947.0
1641236700,0,2022-01-03 19:05:00,182.253906,182.350006,182.010604,182.020004,992859.0
1641237000,0,2022-01-03 19:10:00,182.009994,182.139999,182.009994,182.11,664457.0
1641237300,0,2022-01-03 19:15:00,182.119903,182.309997,182.029998,182.171096,738761.0
1641237600,0,2022-01-03 19:20:00,182.169998,182.179992,181.809997,181.839996,769321.0
1641237900,0,2022-01-03 19:25:00,181.850006,181.968505,181.809997,181.865005,649975.0
1641238200,0,2022-01-03 19:30:00,181.86,181.955001,181.660003,181.899993,814525.0
1641238500,0,2022-01-03 19:35:00,181.899993,182.190002,181.880004,182.179992,707025.0
1641238800,0,2022-01-03 19:40:00,182.179992,182.289993,182.101196,182.190002,866878.0
1641239100,0,2022-01-03 19:45:00,182.199996,182.229995,181.990005,182.044998,621027.0
1641239400,0,2022-01-03 19:50:00,182.0401,182.100006,182.0,182.065002,443079.0
1641239700,0,2022-01-03 19:55:00,182.065002,182.070007,181.869995,181.880004,553710.0
1641240000,0,2022-01-03 20:00:00,181.869995,182.039993,181.710006,181.910003,744878.0
1641240300,0,2022-01-03 20:05:00,181.912994,181.970001,181.839996,181.940002,467650.0
1641240600,0,2022-01-03 20:10:00,181.934997,182.199996,181.929992,182.139892,794716.0
1641240900,0,2022-01-03 20:15:00,182.130004,182.134994,181.910003,181.996994,591683.0
1641241200,0,2022-01-03 20:20:00,181.990005,182.020004,181.870101,181.934997,601906.0
1641241500,0,2022-01-03 20:25:00,181.934997,182.149505,181.929992,182.145004,695017.0
1641241800,0,2022-01-03 20:30:00,182.149993,182.149993,181.850006,181.889999,856079.0
1641242100,0,2022-01-03 20:35:00,181.880004,181.940002,181.710006,181.800003,1181022.0
1641242400,0,2022-01-03 20:40:00,181.800003,181.809997,181.36,181.529998,1407771.0
1641242700,0,2022-01-03 20:45:00,181.520004,181.675003,181.464996,181.649993,1140016.0
1641243000,0,2022-01-03 20:50:00,181.645004,181.880004,181.195007,181.804992,2449020.0
1641243300,0,2022-01-03 20:55:00,181.804992,182.009994,181.699996,182.0,3221183.0
1641306600,0,2022-01-04 14:30:00,182.630004,182.940002,181.539993,181.960006,5258909.0
1641306900,0,2022-01-04 14:35:00,181.979995,182.545501,181.779998,182.389297,1950646.0
1641307200,0,2022-01-04 14:40:00,182.389999,182.509994,181.490005,182.139999,1748670.0
1641307500,0,2022-01-04 14:45:00,182.149993,182.509994,181.699996,182.350006,1636469.0
1641307800,0,2022-01-04 14:50:00,182.350006,182.479995,182.089996,182.419998,1613042.0
1641308100,0,2022-01-04 14:55:00,182.419998,182.850006,182.020004,182.270004,2270338.0
1641308400,0,2022-01-04 15:00:00,182.270004,182.389999,181.551895,181.780105,2002404.0
1641308700,0,2022-01-04 15:05:00,181.797302,182.039993,181.669998,181.960006,1164241.0
1641309000,0,2022-01-04 15:10:00,181.970001,182.240005,181.789993,181.880004,1462798.0
1641309300,0,2022-01-04 15:15:00,181.884994,181.995498,181.5,181.759994,1506240.0
1641309600,0,2022-01-04 15:20:00,181.770004,182.157699,181.759994,181.945007,1417229.0
1641309900,0,2022-01-04 15:25:00,181.949707,182.25,181.830307,182.25,1079863.0
1641310200,0,2022-01-04 15:30:00,182.399902,182.679901,182.350006,182.5,1922343.0
1641310500,0,2022-01-04 15:35:00,182.5,182.600006,181.759994,181.839996,1315272.0
1641310800,0,2022-01-04 15:40:00,181.833694,182.190002,181.759994,181.880004,1135929.0
1641311100,0,2022-01-04 15:45:00,181.869995,182.300201,181.75,182.139999,1106195.0
1641311400,0,2022-01-04 15:50:00,182.139999,182.199996,181.830001,181.960006,898955.0
1641311700,0,2022-01-04 15:55:00,181.960006,181.970001,180.970001,181.009994,2027194.0
1641312000,0,2022-01-04 16:00:00,181.020004,181.050003,179.470001,179.681396,3238952.0
1641312300,0,2022-01-04 16:05:00,179.669998,180.029998,179.619995,179.960006,2070351.0
1641312600,0,2022-01-04 16:10:00,179.964996,180.630004,179.960006,180.520004,1681031.0
1641312900,0,2022-01-04 16:15:00,180.514999,180.61,180.080001,180.410003,1134972.0
1641313200,0,2022-01-04 16:20:00,180.419998,180.429992,179.669998,179.86,1101209.0
1641313500,0,2022-01-04 16:25:00,179.861206,179.949996,179.509994,179.940002,1023874.0
1641313800,0,2022-01-04 16:30:00,179.940002,180.020004,179.679992,179.958892,974425.0
1641314100,0,2022-01-04 16:35:00,179.960006,180.199996,179.779998,180.160003,941036.0
1641314400,0,2022-01-04 16:40:00,180.160003,180.210006,179.839996,179.955001,855006.0
1641314700,0,2022-01-04 16:45:00,179.949996,180.199996,179.925003,180.020004,660640.0
1641315000,0,2022-01-04 16:50:00,180.011306,180.059997,179.740005,179.824996,867876.0
1641315300,0,2022-01-04 16:55:00,179.820007,180.050003,179.619995,179.815002,1008974.0
1641315600,0,2022-01-04 17:00:00,179.815002,179.949996,179.300003,179.456604,1084344.0
1641315900,0,2022-01-04 17:05:00,179.460006,179.789993,179.199996,179.616195,1548488.0
1641316200,0,2022-01-04 17:10:00,179.61,180.014999,179.61,179.929992,781168.0
1641316500,0,2022-01-04 17:15:00,179.937698,180.309997,179.910003,180.130004,832313.0
1641316800,0,2022-01-04 17:20:00,180.121795,180.369995,180.070007,180.240005,686211.0
1641317100,0,2022-01-04 17:25:00,180.243698,180.289993,180.0,180.029998,576688.0
1641317400,0,2022-01-04 17:30:00,180.020004,180.050003,179.820007,179.850006,638695.0
1641317700,0,2022-01-04 17:35:00,179.850006,179.955001,179.75,179.766906,521934.0
1641318000,0,2022-01-04 17:40:00,179.760101,179.770004,179.550094,179.600097,516772.0
1641318300,0,2022-01-04 17:45:00,179.604995,179.820007,179.410003,179.5,604869.0
1641318600,0,2022-01-04 17:50:00,179.490203,179.615005,179.324996,179.399993,601024.0
1641318900,0,2022-01-04 17:55:00,179.391296,179.4953,179.25,179.324996,494371.0
1641319200,0,2022-01-04 18:00:00,179.327606,179.600006,179.220001,179.511993,1247622.0
1641319500,0,2022-01-04 18:05:00,179.511993,179.789993,179.511993,179.690002,1697190.0
1641319800,0,2022-01-04 18:10:00,179.679992,179.740005,179.541,179.570007,413575.0
1641320100,0,2022-01-04 18:15:00,179.580001,179.639892,179.419998,179.4216,421957.0
1641320400,0,2022-01-04 18:20:00,179.425994,179.744995,179.380004,179.710006,450252.0
1641320700,0,2022-01-04 18:25:00,179.705001,179.979995,179.490798,179.5,774825.0
1641321000,0,2022-01-04 18:30:00,179.5,179.550003,179.119995,179.359893,746997.0
1641321300,0,2022-01-04 18:35:00,179.36,179.5,179.300003,179.402297,616163.0
1641321600,0,2022-01-04 18:40:00,179.399993,179.550003,179.309997,179.524993,443833.0
1641321900,0,2022-01-04 18:45:00,179.520004,179.690002,179.520004,179.664993,444958.0
1641322200,0,2022-01-04 18:50:00,179.660003,179.739303,179.480392,179.619995,571529.0
1641322500,0,2022-01-04 18:55:00,179.619995,179.625,179.369995,179.451599,525669.0
1641322800,0,2022-01-04 19:00:00,179.458801,179.748794,179.429992,179.651,665947.0
1641323100,0,2022-01-04 19:05:00,179.649993,179.75,179.453292,179.505004,544583.0
1641323400,0,2022-01-04 19:10:00,179.505004,179.630004,179.455001,179.61,519979.0
1641323700,0,2022-01-04 19:15:00,179.61,179.630004,179.476898,179.535003,441480.0
1641324000,0,2022-01-04 19:20:00,179.529998,179.649993,179.309997,179.330001,629347.0
1641324300,0,2022-01-04 19:25:00,179.349594,179.520004,179.320007,179.496994,517341.0
1641324600,0,2022-01-04 19:30:00,179.490005,179.978195,179.479995,179.899993,866415.0
1641324900,0,2022-01-04 19:35:00,179.910003,179.910003,179.630004,179.660003,450199.0
1641325200,0,2022-01-04 19:40:00,179.660003,179.875,179.649993,179.86,486243.0
1641325500,0,2022-01-04 19:45:00,179.86,180.179992,179.75,179.925003,869158.0
1641325800,0,2022-01-04 19:50:00,179.929992,180.049697,179.869995,179.975006,495770.0
1641326100,0,2022-01-04 19:55:00,179.975006,180.109497,179.949996,180.0,562055.0
1641326400,0,2022-01-04 20:00:00,180.0,180.149993,179.975006,180.134994,584657.0
1641326700,0,2022-01-04 20:05:00,180.130096,180.25,180.039993,180.199996,496625.0
1641327000,0,2022-01-04 20:10:00,180.199996,180.5,180.184997,180.324996,1221528.0
1641327300,0,2022-01-04 20:15:00,180.330001,180.399993,180.024902,180.119995,785260.0
1641327600,0,2022-01-04 20:20:00,180.11,180.384994,180.009994,180.11,873875.0
1641327900,0,2022-01-04 20:25:00,180.104995,180.210006,180.039993,180.11,1208166.0
1641328200,0,2022-01-04 20:30:00,180.11,180.149993,179.86,180.059997,721580.0
1641328500,0,2022-01-04 20:35:00,180.050003,180.139999,179.899993,180.070007,730455.0
1641328800,0,2022-01-04 20:40:00,180.070007,180.130004,179.910003,180.050003,703824.0
1641329100,0,2022-01-04 20:45:00,180.050003,180.479995,180.035003,180.429992,1084802.0
1641329400,0,2022-01-04 20:50:00,180.419998,180.419998,179.970001,180.0,1434286.0
1641329700,0,2022-01-04 20:55:00,179.990005,180.095001,179.619995,179.660003,2379536.0
1641393000,0,2022-01-05 14:30:00,179.61,180.169998,178.539993,178.714599,3870647.0
1641393300,0,2022-01-05 14:35:00,178.5,178.86,178.179992,178.789993,1940513.0
1641393600,0,2022-01-05 14:40:00,179.0,179.309997,178.580001,178.8936,1434274.0
1641393900,0,2022-01-05 14:45:00,178.5,178.729995,178.070007,178.353195,1451309.0
1641394200,0,2022-01-05 14:50:00,178.339996,179.169998,178.149993,179.169998,2018367.0
1641394500,0,2022-01-05 14:55:00,179.0,179.330001,178.919998,179.285202,1141397.0
1641394800,0,2022-01-05 15:00:00,179.289993,179.479995,179.059997,179.199996,1192328.0
1641395100,0,2022-01-05 15:05:00,179.210006,179.36,178.901,178.960006,963655.0
1641395400,0,2022-01-05 15:10:00,178.970001,179.0,178.350006,178.440002,1269357.0
1641395700,0,2022-01-05 15:15:00,178.440002,178.470001,177.970001,178.315002,1432043.0
1641396000,0,2022-01-05 15:20:00,178.309997,178.779998,178.300003,178.580001,994364.0
1641396300,0,2022-01-05 15:25:00,178.580001,179.0,178.579803,178.929992,899955.0
1641396600,0,2022-01-05 15:30:00,178.919998,178.929992,178.529998,178.547393,947540.0
1641396900,0,2022-01-05 15:35:00,178.539993,178.688598,178.11,178.340103,757135.0
1641397200,0,2022-01-05 15:40:00,178.330001,178.550003,178.179992,178.429992,566433.0
1641397500,0,2022-01-05 15:45:00,178.419998,178.5,178.100006,178.395599,618740.0
1641397800,0,2022-01-05 15:50:00,178.369995,178.589996,178.229995,178.559494,580800.0
1641398100,0,2022-01-05 15:55:00,178.559997,178.75,178.36,178.725006,644153.0
1641398400,0,2022-01-05 16:00:00,178.740005,178.955001,178.649993,178.667892,553439.0
1641398700,0,2022-01-05 16:05:00,178.649993,178.746002,178.550003,178.649902,551035.0
1641399000,0,2022-01-05 16:10:00,178.649993,178.899993,178.563293,178.86,525873.0
1641399300,0,2022-01-05 16:15:00,178.869995,179.210006,178.86,179.020004,670047.0
1641399600,0,2022-01-05 16:20:00,179.029998,179.164993,179.0,179.100006,553370.0
1641399900,0,2022-01-05 16:25:00,179.100006,179.330001,179.054992,179.304992,661457.0
1641400200,0,2022-01-05 16:30:00,179.309997,179.430999,179.029998,179.080001,642726.0
1641400500,0,2022-01-05 16:35:00,179.089996,179.149993,178.800003,178.979995,638382.0
1641400800,0,2022-01-05 16:40:00,178.979995,178.990005,178.61,178.630004,653740.0
1641401100,0,2022-01-05 16:45:00,178.639999,178.804992,178.559997,178.764999,482767.0
1641401400,0,2022-01-05 16:50:00,178.770004,178.918106,178.693099,178.880004,521876.0
1641401700,0,2022-01-05 16:55:00,178.878204,178.994995,178.699996,178.809997,554237.0
1641402000,0,2022-01-05 17:00:00,178.800994,179.026092,178.600006,179.016204,610423.0
1641402300,0,2022-01-05 17:05:00,179.009994,179.109893,178.710006,178.770004,927948.0
1641402600,0,2022-01-05 17:10:00,178.779296,178.970001,178.750396,178.970001,330499.0
1641402900,0,2022-01-05 17:15:00,178.960006,179.130004,178.869995,179.050201,448661.0
1641403200,0,2022-01-05 17:20:00,179.039993,179.070007,178.880004,179.005004,626926.0
1641403500,0,2022-01-05 17:25:00,179.009201,179.25,178.975006,179.130004,521597.0
1641403800,0,2022-01-05 17:30:00,179.119995,179.129898,178.75,178.899993,593560.0
1641404100,0,2022-01-05 17:35:00,178.909896,178.940002,178.449996,178.569793,754940.0
1641404400,0,2022-01-05 17:40:00,178.574996,178.725006,178.449996,178.550003,618961.0
1641404700,0,2022-01-05 17:45:00,178.550003,178.649993,178.460006,178.619995,610725.0
1641405000,0,2022-01-05 17:50:00,178.61,178.740005,178.520095,178.729995,476310.0
1641405300,0,2022-01-05 17:55:00,178.729995,178.735,178.25,178.347198,702417.0
1641405600,0,2022-01-05 18:00:00,178.334503,178.369995,178.149993,178.210006,634444.0
1641405900,0,2022-01-05 18:05:00,178.220001,178.264999,177.820007,177.830001,1006939.0
1641406200,0,2022-01-05 18:10:00,177.835006,178.130004,177.669998,178.095001,991498.0
1641406500,0,2022-01-05 18:15:00,178.091094,178.349899,178.089996,178.215301,645303.0
1641406800,0,2022-01-05 18:20:00,178.214996,178.440002,178.130004,178.274993,651777.0
1641407100,0,2022-01-05 18:25:00,178.279998,178.389999,178.160003,178.270004,424736.0
1641407400,0,2022-01-05 18:30:00,178.270004,178.514999,178.259994,178.3712,420984.0
1641407700,0,2022-01-05 18:35:00,178.380004,178.550003,178.270004,178.440002,448787.0
1641408000,0,2022-01-05 18:40:00,178.440002,178.532592,178.300003,178.324996,397487.0
1641408300,0,2022-01-05 18:45:00,178.324996,178.429992,178.119995,178.213806,351449.0
1641408600,0,2022-01-05 18:50:00,178.210006,178.350006,178.162902,178.199996,358303.0
1641408900,0,2022-01-05 18:55:00,178.204803,178.270004,178.0,178.039993,435454.0
1641409200,0,2022-01-05 19:00:00,178.048202,178.720001,177.699996,177.751205,1524795.0
1641409500,0,2022-01-05 19:05:00,177.75,177.998397,177.36,177.690002,1485633.0
1641409800,0,2022-01-05 19:10:00,177.710006,177.710006,177.089996,177.358398,1120239.0
1641410100,0,2022-01-05 19:15:00,177.350006,177.639999,177.139999,177.199996,1035328.0
1641410400,0,2022-01-05 19:20:00,177.200897,177.449996,176.899993,177.11,1369275.0
1641410700,0,2022-01-05 19:25:00,177.11,177.369995,176.919998,177.089996,1101238.0
1641411000,0,2022-01-05 19:30:00,177.089996,177.399993,176.929992,177.020004,1027989.0
1641411300,0,2022-01-05 19:35:00,177.009994,177.289993,176.649993,176.850006,1099218.0
1641411600,0,2022-01-05 19:40:00,176.86,176.86,176.270004,176.359893,1057752.0
1641411900,0,2022-01-05 19:45:00,176.339996,176.570007,176.100006,176.559997,2741907.0
1641412200,0,2022-01-05 19:50:00,176.550003,176.779998,176.440002,176.629898,926524.0
1641412500,0,2022-01-05 19:55:00,176.619995,176.699996,176.36,176.505004,800634.0
1641412800,0,2022-01-05 20:00:00,176.509994,176.550003,175.949996,175.973403,1404974.0
1641413100,0,2022-01-05 20:05:00,175.975006,176.139999,175.259994,175.749893,1977938.0
1641413400,0,2022-01-05 20:10:00,175.75,176.320007,175.529998,176.297393,1472382.0
1641413700,0,2022-01-05 20:15:00,176.289993,176.490005,176.020004,176.158706,1300162.0
1641414000,0,2022-01-05 20:20:00,176.139999,176.389999,175.880004,176.339996,1259088.0
1641414300,0,2022-01-05 20:25:00,176.339996,176.619995,176.071197,176.340301,1194570.0
1641414600,0,2022-01-05 20:30:00,176.350006,176.639999,176.199996,176.521804,1267875.0
1641414900,0,2022-01-05 20:35:00,176.527999,176.839996,176.270004,176.660003,1412338.0
1641415200,0,2022-01-05 20:40:00,176.659606,176.800003,176.339996,176.36,1516394.0
1641415500,0,2022-01-05 20:45:00,176.369995,176.470001,175.949996,176.050003,1586661.0
1641415800,0,2022-01-05 20:50:00,176.039993,176.320007,175.330001,175.529998,3227785.0
1641416100,0,2022-01-05 20:55:00,175.539993,175.669998,174.639999,174.835006,5975330.0
1641479400,0,2022-01-06 14:30:00,172.699996,174.245407,172.11,174.245407,8566216.0
1641479700,0,2022-01-06 14:35:00,174.25,175.179992,174.119995,174.889999,2490628.0
1641480000,0,2022-01-06 14:40:00,175.0,175.259994,174.820007,175.210006,1915252.0
1641480300,0,2022-01-06 14:45:00,175.125,175.279998,174.5,174.509994,1729283.0
1641480600,0,2022-01-06 14:50:00,174.0,174.800003,174.0,174.181198,1797676.0
1641480900,0,2022-01-06 14:55:00,174.199401,174.300003,173.710098,173.979003,1526583.0
1641481200,0,2022-01-06 15:00:00,173.949996,174.270004,172.532196,172.580001,2257147.0
1641481500,0,2022-01-06 15:05:00,172.587997,173.199996,172.479995,172.770095,2033808.0
1641481800,0,2022-01-06 15:10:00,172.770004,173.029998,172.169998,172.949996,1822137.0
1641482100,0,2022-01-06 15:15:00,172.949996,173.850006,172.949996,173.259902,1658158.0
1641482400,0,2022-01-06 15:20:00,173.240005,173.419998,172.910003,173.210006,1290873.0
1641482700,0,2022-01-06 15:25:00,173.190093,173.919998,173.169998,173.520004,1571989.0
1641483000,0,2022-01-06 15:30:00,173.509994,174.289993,173.470001,174.179992,1541315.0
1641483300,0,2022-01-06 15:35:00,174.179992,174.300003,173.880004,174.199996,1078191.0
1641483600,0,2022-01-06 15:40:00,174.195007,174.289993,173.410003,173.550094,1742591.0
1641483900,0,2022-01-06 15:45:00,173.570007,173.720001,173.199996,173.690002,1227893.0
1641484200,0,2022-01-06 15:50:00,173.669998,173.679901,173.089996,173.238998,901250.0
1641484500,0,2022-01-06 15:55:00,173.240005,173.770004,173.202697,173.539901,1157128.0
1641484800,0,2022-01-06 16:00:00,173.550003,173.699996,173.029998,173.121902,1140219.0
1641485100,0,2022-01-06 16:05:00,173.130004,173.350006,172.9691,173.320007,996561.0
1641485400,0,2022-01-06 16:10:00,173.320007,174.070007,173.240005,173.9635,1166174.0
1641485700,0,2022-01-06 16:15:00,173.960006,174.240005,173.639999,173.710006,1079574.0
1641486000,0,2022-01-06 16:20:00,173.729995,173.737197,173.36,173.729995,842691.0
1641486300,0,2022-01-06 16:25:00,173.725006,173.729904,173.149993,173.220001,879933.0
1641486600,0,2022-01-06 16:30:00,173.199996,173.399993,172.809997,172.990005,861290.0
1641486900,0,2022-01-06 16:35:00,173.0,173.410003,172.910003,173.270004,762044.0
1641487200,0,2022-01-06 16:40:00,173.254196,173.279998,172.940002,173.009994,702201.0
1641487500,0,2022-01-06 16:45:00,173.005004,173.089996,172.740005,173.009994,752227.0
1641487800,0,2022-01-06 16:50:00,172.979995,173.350006,172.779998,173.324996,787066.0
1641488100,0,2022-01-06 16:55:00,173.316406,173.365005,172.880004,172.985,664112.0
1641488400,0,2022-01-06 17:00:00,172.979995,173.0,172.649993,172.679992,642306.0
1641488700,0,2022-01-06 17:05:00,172.679992,173.25,172.580001,173.220001,930551.0
1641489000,0,2022-01-06 17:10:00,173.225006,173.279998,173.039993,173.11,677505.0
1641489300,0,2022-01-06 17:15:00,173.119995,173.139999,172.714996,172.740005,628730.0
1641489600,0,2022-01-06 17:20:00,172.740005,173.198898,172.645004,172.925003,812537.0
1641489900,0,2022-01-06 17:25:00,172.919998,173.270004,172.830001,173.0345,667805.0
1641490200,0,2022-01-06 17:30:00,173.029998,173.169998,172.86,173.009994,592791.0
1641490500,0,2022-01-06 17:35:00,173.005004,173.220001,172.800003,172.9514,725969.0
1641490800,0,2022-01-06 17:40:00,172.940002,173.570007,172.869995,173.544998,748860.0
1641491100,0,2022-01-06 17:45:00,173.550003,173.660003,173.270004,173.270095,591284.0
1641491400,0,2022-01-06 17:50:00,173.274993,173.315002,172.899993,172.955505,639255.0
1641491700,0,2022-01-06 17:55:00,172.955001,173.139892,172.850006,172.889999,642103.0
1641492000,0,2022-01-06 18:00:00,172.898101,173.11,172.800003,173.080001,549435.0
1641492300,0,2022-01-06 18:05:00,173.074996,173.160003,172.914993,173.111694,381904.0
1641492600,0,2022-01-06 18:10:00,173.11,173.175003,172.979995,173.089996,402754.0
1641492900,0,2022-01-06 18:15:00,173.100006,173.369995,172.910003,173.199996,756646.0
1641493200,0,2022-01-06 18:20:00,173.199996,173.229995,172.815002,172.899993,715661.0
1641493500,0,2022-01-06 18:25:00,172.895004,172.914993,172.693206,172.770004,511980.0
1641493800,0,2022-01-06 18:30:00,172.770004,172.929992,172.720001,172.845001,494132.0
1641494100,0,2022-01-06 18:35:00,172.839996,173.089996,172.779998,173.074996,576009.0
1641494400,0,2022-01-06 18:40:00,173.070007,173.190002,172.820007,173.124496,572472.0
1641494700,0,2022-01-06 18:45:00,173.119995,173.380004,172.949996,173.170593,554917.0
1641495000,0,2022-01-06 18:50:00,173.175003,173.339996,173.059997,173.259994,400937.0
1641495300,0,2022-01-06 18:55:00,173.279907,173.419998,173.181701,173.380004,406013.0
1641495600,0,2022-01-06 19:00:00,173.369995,173.444107,173.070007,173.089996,534111.0
1641495900,0,2022-01-06 19:05:00,173.089996,173.337402,172.940994,173.300003,499333.0
1641496200,0,2022-01-06 19:10:00,173.289993,173.710006,173.020004,173.039993,910840.0
1641496500,0,2022-01-06 19:15:00,173.039993,173.139999,172.899993,172.960006,521273.0
1641496800,0,2022-01-06 19:20:00,172.970001,173.050003,172.770004,172.980102,770759.0
1641497100,0,2022-01-06 19:25:00,172.979995,173.050003,172.839996,172.970001,667972.0
1641497400,0,2022-01-06 19:30:00,172.960006,173.125,172.880004,172.964996,478736.0
1641497700,0,2022-01-06 19:35:00,172.960006,173.089996,172.760894,172.899993,490660.0
1641498000,0,2022-01-06 19:40:00,172.889999,172.960006,172.759994,172.876998,565299.0
1641498300,0,2022-01-06 19:45:00,172.880004,173.169998,172.839996,172.979995,624033.0
1641498600,0,2022-01-06 19:50:00,172.990005,173.080001,172.800003,172.979995,498035.0
1641498900,0,2022-01-06 19:55:00,172.979995,173.065002,172.839996,172.898498,510233.0
1641499200,0,2022-01-06 20:00:00,172.889999,173.320007,172.861495,173.279998,1026484.0
1641499500,0,2022-01-06 20:05:00,173.270004,173.380004,173.100006,173.119995,689957.0
1641499800,0,2022-01-06 20:10:00,173.115005,173.270004,173.009994,173.029998,745384.0
1641500100,0,2022-01-06 20:15:00,173.029998,173.089996,172.660003,172.789993,888843.0
1641500400,0,2022-01-06 20:20:00,172.788101,172.86,172.429992,172.470001,916289.0
1641500700,0,2022-01-06 20:25:00,172.470001,172.619995,172.300003,172.574096,976599.0
1641501000,0,2022-01-06 20:30:00,172.570007,172.705001,172.220001,172.326004,1041460.0
1641501300,0,2022-01-06 20:35:00,172.320007,172.36,171.869995,172.115005,1650137.0
1641501600,0,2022-01-06 20:40:00,172.139999,172.210006,171.809997,172.054992,1071351.0
1641501900,0,2022-01-06 20:45:00,172.057601,172.160003,171.889999,172.11,1136972.0
1641502200,0,2022-01-06 20:50:00,172.104995,172.457992,171.899993,171.945007,1698510.0
1641502500,0,2022-01-06 20:55:00,171.945007,172.279998,171.639999,172.009994,4009230.0
1641565800,0,2022-01-07 14:30:00,172.889999,173.190002,172.350006,172.419998,5614513.0
1641566100,0,2022-01-07 14:35:00,172.25,172.256195,171.479995,172.220001,2207525.0
1641566400,0,2022-01-07 14:40:00,172.589996,173.569107,172.429992,173.440002,2147029.0
1641566700,0,2022-01-07 14:45:00,173.589996,173.75,173.419998,173.419998,1923439.0
1641567000,0,2022-01-07 14:50:00,173.5,173.660003,173.279998,173.651702,1333439.0
1641567300,0,2022-01-07 14:55:00,173.839996,174.139999,173.593994,173.720001,1596232.0
1641567600,0,2022-01-07 15:00:00,173.720001,173.779998,173.339996,173.379898,1032720.0
1641567900,0,2022-01-07 15:05:00,173.36,173.380004,172.550003,172.612701,1295662.0
1641568200,0,2022-01-07 15:10:00,172.61,173.429992,172.560104,173.285003,1225357.0
1641568500,0,2022-01-07 15:15:00,173.270004,173.270004,172.600006,172.61,1063002.0
1641568800,0,2022-01-07 15:20:00,172.619995,172.639999,172.160003,172.210006,1178298.0
1641569100,0,2022-01-07 15:25:00,172.229995,172.425003,172.139999,172.184997,956358.0
1641569400,0,2022-01-07 15:30:00,172.197296,172.589996,172.050003,172.304992,811114.0
1641569700,0,2022-01-07 15:35:00,172.302993,172.389999,171.839996,171.850006,882143.0
1641570000,0,2022-01-07 15:40:00,171.839996,172.139999,171.639999,171.679992,1167019.0
1641570300,0,2022-01-07 15:45:00,171.679992,171.865005,171.429992,171.440002,1142140.0
1641570600,0,2022-01-07 15:50:00,171.449996,171.630004,171.035003,171.353698,1303436.0
1641570900,0,2022-01-07 15:55:00,171.36,171.800003,171.210006,171.431198,1443467.0
1641571200,0,2022-01-07 16:00:00,171.440002,171.580001,171.050003,171.314193,994521.0
1641571500,0,2022-01-07 16:05:00,171.320007,171.561599,171.279998,171.494995,793022.0
1641571800,0,2022-01-07 16:10:00,171.490005,171.770004,171.365005,171.619995,745700.0
1641572100,0,2022-01-07 16:15:00,171.61,171.710006,171.139999,171.199996,761662.0
1641572400,0,2022-01-07 16:20:00,171.210006,171.485,171.169998,171.384994,721863.0
1641572700,0,2022-01-07 16:25:00,171.369995,171.820007,171.309997,171.779998,803144.0
1641573000,0,2022-01-07 16:30:00,171.779998,171.835006,171.574996,171.779998,704936.0
1641573300,0,2022-01-07 16:35:00,171.783599,171.970001,171.630004,171.804992,726284.0
1641573600,0,2022-01-07 16:40:00,171.809997,172.119995,171.705001,171.919998,757611.0
1641573900,0,2022-01-07 16:45:00,171.929992,172.289993,171.869995,172.285003,753428.0
1641574200,0,2022-01-07 16:50:00,172.279998,172.664001,172.229995,172.660003,854772.0
1641574500,0,2022-01-07 16:55:00,172.675003,172.720001,172.470001,172.520004,901288.0
1641574800,0,2022-01-07 17:00:00,172.520004,172.580001,172.279998,172.330001,653270.0
1641575100,0,2022-01-07 17:05:00,172.330001,172.572692,172.190002,172.399993,662941.0
1641575400,0,2022-01-07 17:10:00,172.395004,172.619995,172.270004,172.425003,527940.0
1641575700,0,2022-01-07 17:15:00,172.425003,172.630004,172.259994,172.270294,522143.0
1641576000,0,2022-01-07 17:20:00,172.274398,172.2789,172.020004,172.210006,509726.0
1641576300,0,2022-01-07 17:25:00,172.2276,172.350006,172.139999,172.199996,454613.0
1641576600,0,2022-01-07 17:30:00,172.190002,172.205001,171.970001,172.050003,504539.0
1641576900,0,2022-01-07 17:35:00,172.050003,172.059997,171.759994,171.926406,451820.0
1641577200,0,2022-01-07 17:40:00,171.928497,172.209396,171.869995,172.126007,448125.0
1641577500,0,2022-01-07 17:45:00,172.119995,172.460006,172.041,172.059997,572092.0
1641577800,0,2022-01-07 17:50:00,172.059997,172.208999,172.020004,172.151702,406111.0
1641578100,0,2022-01-07 17:55:00,172.154998,172.309997,172.060897,172.280807,387446.0
1641578400,0,2022-01-07 18:00:00,172.285003,172.380004,172.070007,172.300003,592546.0
1641578700,0,2022-01-07 18:05:00,172.289993,172.440093,172.229995,172.339996,442885.0
1641579000,0,2022-01-07 18:10:00,172.330001,172.479995,172.259994,172.464996,5549052.0
1641579300,0,2022-01-07 18:15:00,172.470001,172.600006,172.260101,172.384994,471201.0
1641579600,0,2022-01-07 18:20:00,172.386001,172.520004,172.210006,172.289993,467504.0
1641579900,0,2022-01-07 18:25:00,172.289993,172.36,172.149993,172.169998,356766.0
1641580200,0,2022-01-07 18:30:00,172.160003,172.410003,172.100006,172.380004,440926.0
1641580500,0,2022-01-07 18:35:00,172.380004,172.550003,172.270004,172.331207,1737122.0
1641580800,0,2022-01-07 18:40:00,172.339996,172.470596,172.225006,172.404998,349334.0
1641581100,0,2022-01-07 18:45:00,172.410003,172.490005,172.304992,172.304992,312517.0
1641581400,0,2022-01-07 18:50:00,172.309997,172.369995,172.050003,172.280303,507881.0
1641581700,0,2022-01-07 18:55:00,172.284698,172.440002,172.218795,172.289993,357145.0
1641582000,0,2022-01-07 19:00:00,172.298202,172.345001,172.169998,172.274993,496382.0
1641582300,0,2022-01-07 19:05:00,172.274993,172.339904,171.990005,172.255004,667163.0
1641582600,0,2022-01-07 19:10:00,172.2509,172.450897,172.229995,172.270004,457904.0
1641582900,0,2022-01-07 19:15:00,172.270004,172.36,172.184997,172.265502,470104.0
1641583200,0,2022-01-07 19:20:00,172.259994,172.270004,172.0,172.030303,504871.0
1641583500,0,2022-01-07 19:25:00,172.035003,172.179901,171.869995,172.130004,449120.0
1641583800,0,2022-01-07 19:30:00,172.119995,172.220001,172.060104,172.119995,337112.0
1641584100,0,2022-01-07 19:35:00,172.115005,172.429992,172.059997,172.407699,463511.0
1641584400,0,2022-01-07 19:40:00,172.410003,172.61,172.339996,172.479995,764136.0
1641584700,0,2022-01-07 19:45:00,172.490005,172.785003,172.352905,172.729995,664428.0
1641585000,0,2022-01-07 19:50:00,172.729995,173.023605,172.660003,172.975006,858784.0
1641585300,0,2022-01-07 19:55:00,172.970001,173.100006,172.889999,173.095001,735580.0
1641585600,0,2022-01-07 20:00:00,173.089996,173.255004,172.970001,173.190002,826199.0
1641585900,0,2022-01-07 20:05:00,173.199996,173.589996,173.130004,173.244995,1256746.0
1641586200,0,2022-01-07 20:10:00,173.244995,173.289993,172.990005,173.039993,539088.0
1641586500,0,2022-01-07 20:15:00,173.039993,173.550003,173.030197,173.509002,1076006.0
1641586800,0,2022-01-07 20:20:00,173.505004,173.688095,173.130004,173.264999,1052105.0
1641587100,0,2022-01-07 20:25:00,173.259994,173.270004,172.820007,173.020004,961740.0
1641587400,0,2022-01-07 20:30:00,173.020004,173.259994,172.830001,172.999893,1048435.0
1641587700,0,2022-01-07 20:35:00,172.994995,173.149993,172.850006,173.074996,677829.0
1641588000,0,2022-01-07 20:40:00,173.070007,173.100006,172.679992,172.779998,876038.0
1641588300,0,2022-01-07 20:45:00,172.779998,173.210006,172.669998,173.100006,959092.0
1641588600,0,2022-01-07 20:50:00,173.089996,173.25,172.210006,172.259994,1701718.0
1641588900,0,2022-01-07 20:55:00,172.279998,172.580001,171.899993,172.190002,3020705.0
1641825000,0,2022-01-10 14:30:00,170.5,171.149993,169.830001,169.949996,8176898.0
1641825300,0,2022-01-10 14:35:00,169.940093,170.149993,169.390106,169.850006,2535937.0
1641825600,0,2022-01-10 14:40:00,169.848693,170.550003,169.630004,170.320007,2433115.0
1641825900,0,2022-01-10 14:45:00,170.36,170.929092,170.130798,170.815002,2053759.0
1641826200,0,2022-01-10 14:50:00,170.830001,171.199996,169.759994,169.880004,2128185.0
1641826500,0,2022-01-10 14:55:00,169.869995,169.940002,169.259994,169.529998,1711472.0
1641826800,0,2022-01-10 15:00:00,169.460006,169.720001,168.809997,168.86,1705636.0
1641827100,0,2022-01-10 15:05:00,168.850006,169.600006,168.779998,169.455001,1791248.0
1641827400,0,2022-01-10 15:10:00,169.449996,169.449996,168.490005,168.670104,2080565.0
1641827700,0,2022-01-10 15:15:00,168.669998,169.050003,168.460006,168.740005,1373287.0
1641828000,0,2022-01-10 15:20:00,168.75,169.189895,168.369995,168.380004,1378473.0
1641828300,0,2022-01-10 15:25:00,168.380004,168.773696,168.369995,168.729995,1057489.0
1641828600,0,2022-01-10 15:30:00,168.710006,168.990005,168.470001,168.580001,1291853.0
1641828900,0,2022-01-10 15:35:00,168.580001,168.785003,168.169998,168.539993,1560437.0
1641829200,0,2022-01-10 15:40:00,168.550003,168.899993,168.229995,168.36,1245826.0
1641829500,0,2022-01-10 15:45:00,168.36,168.809997,168.300003,168.584304,902113.0
1641829800,0,2022-01-10 15:50:00,168.580001,169.0,168.320007,168.804992,1109218.0
1641830100,0,2022-01-10 15:55:00,168.800003,168.839996,168.449996,168.693206,849235.0
1641830400,0,2022-01-10 16:00:00,168.699996,168.929992,168.449996,168.699996,888584.0
1641830700,0,2022-01-10 16:05:00,168.699996,169.190002,168.600006,169.130004,1093873.0
1641831000,0,2022-01-10 16:10:00,169.139892,169.5,168.979995,169.350006,1236087.0
1641831300,0,2022-01-10 16:15:00,169.350006,169.820007,169.130004,169.699996,1404956.0
1641831600,0,2022-01-10 16:20:00,169.699996,169.820007,169.470001,169.740005,740471.0
1641831900,0,2022-01-10 16:25:00,169.720001,170.020004,169.590103,169.925003,1047349.0
1641832200,0,2022-01-10 16:30:00,169.929992,169.929992,169.303405,169.449996,913488.0
1641832500,0,2022-01-10 16:35:00,169.440002,169.485,169.059997,169.100006,718058.0
1641832800,0,2022-01-10 16:40:00,169.100006,169.285003,169.009994,169.197296,771050.0
1641833100,0,2022-01-10 16:45:00,169.199996,169.365005,169.029998,169.147293,799463.0
1641833400,0,2022-01-10 16:50:00,169.139999,169.169998,168.789993,168.86,796063.0
1641833700,0,2022-01-10 16:55:00,168.869995,169.164993,168.75,169.074996,670125.0
1641834000,0,2022-01-10 17:00:00,169.070007,169.104995,168.639999,168.699996,689771.0
1641834300,0,2022-01-10 17:05:00,168.710006,168.720001,168.289993,168.300003,1264365.0
1641834600,0,2022-01-10 17:10:00,168.289993,168.919998,168.289993,168.850006,913058.0
1641834900,0,2022-01-10 17:15:00,168.839996,168.904998,168.509994,168.550003,652875.0
1641835200,0,2022-01-10 17:20:00,168.540603,168.735,168.514999,168.725006,619427.0
1641835500,0,2022-01-10 17:25:00,168.714996,169.059997,168.649993,168.916702,667759.0
1641835800,0,2022-01-10 17:30:00,168.899993,169.139999,168.740005,169.069107,694107.0
1641836100,0,2022-01-10 17:35:00,169.070007,169.309997,168.979995,169.25,679233.0
1641836400,0,2022-01-10 17:40:00,169.240005,169.720001,169.11,169.380004,813401.0
1641836700,0,2022-01-10 17:45:00,169.380004,169.570007,169.309997,169.369995,602709.0
1641837000,0,2022-01-10 17:50:00,169.380004,170.134994,169.160003,169.929992,1057235.0
1641837300,0,2022-01-10 17:55:00,169.940002,169.970001,169.589996,169.660003,608385.0
1641837600,0,2022-01-10 18:00:00,169.639999,170.080001,169.529998,170.049896,1192363.0
1641837900,0,2022-01-10 18:05:00,170.050003,170.199996,169.871994,170.009994,791569.0
1641838200,0,2022-01-10 18:10:00,170.001007,170.195007,169.839996,170.149993,763829.0
1641838500,0,2022-01-10 18:15:00,170.149993,170.570007,169.990005,170.539993,1066143.0
1641838800,0,2022-01-10 18:20:00,170.529998,170.669998,170.279998,170.509994,903239.0
1641839100,0,2022-01-10 18:25:00,170.501098,170.75,170.440002,170.619995,718800.0
1641839400,0,2022-01-10 18:30:00,170.61,170.940002,170.509994,170.61,923809.0
1641839700,0,2022-01-10 18:35:00,170.61,170.820007,170.440002,170.649993,627371.0
1641840000,0,2022-01-10 18:40:00,170.639999,171.199996,170.559997,171.089996,974939.0
1641840300,0,2022-01-10 18:45:00,171.085006,171.199996,170.86,171.130004,795358.0
1641840600,0,2022-01-10 18:50:00,171.119995,171.434997,171.089996,171.270004,776430.0
1641840900,0,2022-01-10 18:55:00,171.25,171.449996,171.100006,171.160003,907918.0
1641841200,0,2022-01-10 19:00:00,171.160003,171.559997,171.100006,171.505004,865181.0
1641841500,0,2022-01-10 19:05:00,171.5,171.660003,171.289993,171.498504,619434.0
1641841800,0,2022-01-10 19:10:00,171.485,171.5,170.960006,171.050003,937897.0
1641842100,0,2022-01-10 19:15:00,171.056503,171.429992,170.979995,171.039993,842132.0
1641842400,0,2022-01-10 19:20:00,171.050003,171.128692,170.839996,170.899993,751534.0
1641842700,0,2022-01-10 19:25:00,170.889999,170.975006,170.720001,170.794998,761808.0
1641843000,0,2022-01-10 19:30:00,170.809997,171.107299,170.679992,171.107299,822171.0
1641843300,0,2022-01-10 19:35:00,171.100006,171.176193,170.830001,170.862792,754856.0
1641843600,0,2022-01-10 19:40:00,170.86,171.104995,170.559997,170.595001,802993.0
1641843900,0,2022-01-10 19:45:00,170.604995,170.770004,170.570007,170.669998,589357.0
1641844200,0,2022-01-10 19:50:00,170.669998,170.710006,170.350006,170.419998,763080.0
1641844500,0,2022-01-10 19:55:00,170.429992,170.779998,170.380004,170.690002,727523.0
1641844800,0,2022-01-10 20:00:00,170.699996,170.929992,170.520004,170.570007,967337.0
1641845100,0,2022-01-10 20:05:00,170.570007,170.600006,169.979995,170.205001,1146052.0
1641845400,0,2022-01-10 20:10:00,170.210006,170.509994,170.039993,170.11,694258.0
1641845700,0,2022-01-10 20:15:00,170.119995,170.599792,169.970092,170.470001,977181.0
1641846000,0,2022-01-10 20:20:00,170.460006,170.649993,170.320007,170.640106,785168.0
1641846300,0,2022-01-10 20:25:00,170.639999,170.789993,170.5,170.589996,718703.0
1641846600,0,2022-01-10 20:30:00,170.589996,171.035003,170.380004,171.029998,1121438.0
1641846900,0,2022-01-10 20:35:00,171.029998,171.410003,170.949996,171.220001,1227827.0
1641847200,0,2022-01-10 20:40:00,171.220001,171.539993,170.970001,171.149993,1351420.0
1641847500,0,2022-01-10 20:45:00,171.149993,171.270004,170.929992,171.190002,1359740.0
1641847800,0,2022-01-10 20:50:00,171.199996,171.990005,171.169998,171.647201,1931602.0
1641848100,0,2022-01-10 20:55:00,171.660003,172.5,171.639999,172.160003,3639657.0
1641911400,0,2022-01-11 14:30:00,172.320007,172.699996,171.36,171.689895,3656781.0
1641911700,0,2022-01-11 14:35:00,172.0,172.410003,171.820007,172.089996,1472603.0
1641912000,0,2022-01-11 14:40:00,172.089996,172.130004,170.899993,171.029998,1617368.0
1641912300,0,2022-01-11 14:45:00,171.11,171.619995,171.029998,171.149993,1360146.0
1641912600,0,2022-01-11 14:50:00,171.5,171.779998,171.11,171.11,1482487.0
1641912900,0,2022-01-11 14:55:00,171.0,171.710006,170.830001,171.559997,1402152.0
1641913200,0,2022-01-11 15:00:00,171.600006,172.080001,171.309997,172.009994,1068038.0
1641913500,0,2022-01-11 15:05:00,172.029998,172.229995,171.75,171.820007,1170106.0
1641913800,0,2022-01-11 15:10:00,171.804992,172.559997,171.690002,172.100006,1192149.0
1641914100,0,2022-01-11 15:15:00,172.130004,172.270004,171.770004,172.013305,1145795.0
1641914400,0,2022-01-11 15:20:00,172.014205,172.374099,171.964996,172.111999,859321.0
1641914700,0,2022-01-11 15:25:00,172.119995,172.279998,171.850494,172.199996,892157.0
1641915000,0,2022-01-11 15:30:00,172.214996,172.630004,171.559997,171.570007,1298807.0
1641915300,0,2022-01-11 15:35:00,171.570007,171.75,171.369995,171.589904,926057.0
1641915600,0,2022-01-11 15:40:00,171.600006,171.639999,171.0,171.070007,928381.0
1641915900,0,2022-01-11 15:45:00,171.070007,171.440002,170.970001,171.259994,1111822.0
1641916200,0,2022-01-11 15:50:00,171.289993,171.399993,171.056396,171.389999,587048.0
1641916500,0,2022-01-11 15:55:00,171.399902,171.669998,171.279998,171.529998,762860.0
1641916800,0,2022-01-11 16:00:00,171.544998,172.366592,171.490005,172.220001,1140915.0
1641917100,0,2022-01-11 16:05:00,172.210006,172.518493,172.190002,172.389999,983656.0
1641917400,0,2022-01-11 16:10:00,172.389999,173.36,172.380004,173.311004,1560170.0
1641917700,0,2022-01-11 16:15:00,173.3199,174.095001,173.149993,173.824996,1659865.0
1641918000,0,2022-01-11 16:20:00,173.820007,173.899993,173.339996,173.520004,1322096.0
1641918300,0,2022-01-11 16:25:00,173.509994,174.119995,173.470001,174.073394,1358774.0
1641918600,0,2022-01-11 16:30:00,174.065002,174.119995,173.789993,173.979995,732118.0
1641918900,0,2022-01-11 16:35:00,173.990005,174.570007,173.985,174.475997,1221843.0
1641919200,0,2022-01-11 16:40:00,174.479904,174.979995,174.440002,174.710006,1401635.0
1641919500,0,2022-01-11 16:45:00,174.690002,174.809997,174.259994,174.279998,1141300.0
1641919800,0,2022-01-11 16:50:00,174.279998,174.649993,174.270004,174.517501,1015241.0
1641920100,0,2022-01-11 16:55:00,174.513504,174.869995,174.350006,174.830001,998106.0
1641920400,0,2022-01-11 17:00:00,174.839996,175.035003,174.740005,174.794998,1173483.0
1641920700,0,2022-01-11 17:05:00,174.800003,174.910003,174.490005,174.750106,635464.0
1641921000,0,2022-01-11 17:10:00,174.759994,174.779998,174.510101,174.630004,567462.0
1641921300,0,2022-01-11 17:15:00,174.639999,174.880004,174.5,174.752105,721557.0
1641921600,0,2022-01-11 17:20:00,174.759994,174.816192,174.419998,174.429901,654467.0
1641921900,0,2022-01-11 17:25:00,174.429992,174.460006,173.949996,174.0,976434.0
1641922200,0,2022-01-11 17:30:00,174.009994,174.289993,173.970199,174.085494,557451.0
1641922500,0,2022-01-11 17:35:00,174.089996,174.346206,174.050003,174.179992,566394.0
1641922800,0,2022-01-11 17:40:00,174.190002,174.330001,172.589996,174.285003,563019.0
1641923100,0,2022-01-11 17:45:00,174.285003,174.440002,174.190002,174.199996,384433.0
1641923400,0,2022-01-11 17:50:00,174.210006,174.405395,174.119995,174.384994,662777.0
1641923700,0,2022-01-11 17:55:00,174.399993,174.419998,174.149993,174.259902,358630.0
1641924000,0,2022-01-11 18:00:00,174.259994,174.300003,173.929992,174.11,455880.0
1641924300,0,2022-01-11 18:05:00,174.104995,174.119995,173.740005,173.958206,517436.0
1641924600,0,2022-01-11 18:10:00,173.960006,174.417297,173.958999,174.289993,527184.0
1641924900,0,2022-01-11 18:15:00,174.289993,174.434997,174.210006,174.419998,381522.0
1641925200,0,2022-01-11 18:20:00,174.424804,174.770004,174.404998,174.654998,588425.0
1641925500,0,2022-01-11 18:25:00,174.654998,174.669998,174.410003,174.445007,343294.0
1641925800,0,2022-01-11 18:30:00,174.440002,174.520004,174.339401,174.399993,380034.0
1641926100,0,2022-01-11 18:35:00,174.410003,174.475006,174.279998,174.309997,358338.0
1641926400,0,2022-01-11 18:40:00,174.309997,174.419906,174.229995,174.315002,315681.0
1641926700,0,2022-01-11 18:45:00,174.309997,174.529998,174.169998,174.270004,440821.0
1641927000,0,2022-01-11 18:50:00,174.279998,174.309997,174.139999,174.264999,303676.0
1641927300,0,2022-01-11 18:55:00,174.270004,174.505004,174.244995,174.485,338968.0
1641927600,0,2022-01-11 19:00:00,174.489898,174.559997,174.1716,174.186401,491661.0
1641927900,0,2022-01-11 19:05:00,174.190002,174.284301,173.869995,174.089996,559372.0
1641928200,0,2022-01-11 19:10:00,174.11,174.270004,174.009994,174.149993,441422.0
1641928500,0,2022-01-11 19:15:00,174.160003,174.324996,174.160003,174.25,326855.0
1641928800,0,2022-01-11 19:20:00,174.25,174.399993,174.089996,174.354995,459291.0
1641929100,0,2022-01-11 19:25:00,174.36,174.479995,174.324996,174.460006,436759.0
1641929400,0,2022-01-11 19:30:00,174.464996,174.479995,174.210006,174.294998,529114.0
1641929700,0,2022-01-11 19:35:00,174.289993,174.669998,174.264999,174.659194,644324.0
1641930000,0,2022-01-11 19:40:00,174.654998,174.770004,174.570007,174.759994,577495.0
1641930300,0,2022-01-11 19:45:00,174.770004,175.020004,174.710006,174.994995,766189.0
1641930600,0,2022-01-11 19:50:00,175.0,175.005004,174.699996,174.919998,706698.0
1641930900,0,2022-01-11 19:55:00,174.910003,175.104995,174.820007,174.839904,748453.0
1641931200,0,2022-01-11 20:00:00,174.839797,174.975006,174.789993,174.910003,641054.0
1641931500,0,2022-01-11 20:05:00,174.910003,175.119903,174.889999,174.989196,704175.0
1641931800,0,2022-01-11 20:10:00,174.990005,175.018402,174.755004,174.945007,624451.0
1641932100,0,2022-01-11 20:15:00,174.940002,175.029998,174.6501,174.684997,682921.0
1641932400,0,2022-01-11 20:20:00,174.690002,174.860198,174.684997,174.744995,493705.0
1641932700,0,2022-01-11 20:25:00,174.740005,174.919998,174.619995,174.8302,704189.0
1641933000,0,2022-01-11 20:30:00,174.839996,175.050003,174.820007,174.979995,935217.0
1641933300,0,2022-01-11 20:35:00,174.979995,175.179992,174.940002,175.014999,1099692.0
1641933600,0,2022-01-11 20:40:00,175.009994,175.089996,174.845001,174.903106,902852.0
1641933900,0,2022-01-11 20:45:00,174.899993,174.929992,174.710006,174.735,791376.0
1641934200,0,2022-01-11 20:50:00,174.735,174.809997,174.399993,174.589996,1580463.0
1641934500,0,2022-01-11 20:55:00,174.589996,175.169998,174.580001,175.089996,2516437.0
1641997800,0,2022-01-12 14:30:00,176.119995,176.789993,175.61,176.585006,4688899.0
1641998100,0,2022-01-12 14:35:00,176.580001,176.699996,175.979995,176.330001,1900408.0
1641998400,0,2022-01-12 14:40:00,176.320007,176.410003,175.300003,175.649993,1776077.0
1641998700,0,2022-01-12 14:45:00,175.649993,175.850006,175.330001,175.699996,1308875.0
1641999000,0,2022-01-12 14:50:00,175.710006,176.36,175.520004,176.031005,1313299.0
1641999300,0,2022-01-12 14:55:00,176.029998,176.399993,175.830001,176.320007,1293129.0
1641999600,0,2022-01-12 15:00:00,176.330001,176.520004,176.139999,176.300003,1265507.0
1641999900,0,2022-01-12 15:05:00,176.300003,176.800003,176.065002,176.789993,1383473.0
1642000200,0,2022-01-12 15:10:00,176.789993,177.179992,176.740005,177.071105,1727449.0
1642000500,0,2022-01-12 15:15:00,177.080001,177.11,176.559997,176.770004,1396880.0
1642000800,0,2022-01-12 15:20:00,176.759994,176.910003,176.440002,176.600006,1150810.0
1642001100,0,2022-01-12 15:25:00,176.608093,177.020004,176.5,176.759994,1107094.0
1642001400,0,2022-01-12 15:30:00,176.748504,176.839996,176.210006,176.285003,1141895.0
1642001700,0,2022-01-12 15:35:00,176.279998,176.539993,175.960006,175.979995,975679.0
1642002000,0,2022-01-12 15:40:00,175.979995,176.210006,175.580001,175.770004,1223010.0
1642002300,0,2022-01-12 15:45:00,175.770004,176.050003,175.559997,175.570007,1053878.0
1642002600,0,2022-01-12 15:50:00,175.580001,175.649993,175.309997,175.401397,1114409.0
1642002900,0,2022-01-12 15:55:00,175.399993,175.820007,175.300003,175.647506,1094721.0
1642003200,0,2022-01-12 16:00:00,175.639999,175.919998,175.410003,175.414993,949140.0
1642003500,0,2022-01-12 16:05:00,175.410003,175.534805,174.820007,175.339996,1761646.0
1642003800,0,2022-01-12 16:10:00,175.330001,175.690002,175.330001,175.529998,911798.0
1642004100,0,2022-01-12 16:15:00,175.520004,175.770004,175.309997,175.548095,1003766.0
1642004400,0,2022-01-12 16:20:00,175.547103,175.779998,175.380004,175.589996,856856.0
1642004700,0,2022-01-12 16:25:00,175.589996,175.850006,175.509994,175.639999,821658.0
1642005000,0,2022-01-12 16:30:00,175.639999,176.059997,175.634994,175.959899,1121744.0
1642005300,0,2022-01-12 16:35:00,175.959899,176.210006,175.880004,175.985,789805.0
1642005600,0,2022-01-12 16:40:00,175.970001,176.255004,175.800003,175.919998,805579.0
1642005900,0,2022-01-12 16:45:00,175.919998,176.0,175.699996,175.75,689495.0
1642006200,0,2022-01-12 16:50:00,175.759994,176.119995,175.729995,176.080001,574322.0
1642006500,0,2022-01-12 16:55:00,176.089996,176.130004,175.770004,175.830001,538874.0
1642006800,0,2022-01-12 17:00:00,175.839996,176.039993,175.770004,175.910003,459950.0
1642007100,0,2022-01-12 17:05:00,175.900497,175.910003,175.4001,175.550003,757323.0
1642007400,0,2022-01-12 17:10:00,175.539993,175.61,175.339996,175.404998,479999.0
1642007700,0,2022-01-12 17:15:00,175.410003,175.740097,175.309997,175.634994,701660.0
1642008000,0,2022-01-12 17:20:00,175.619995,175.664993,175.479995,175.661804,366409.0
1642008300,0,2022-01-12 17:25:00,175.660003,175.910003,175.630004,175.779006,545370.0
1642008600,0,2022-01-12 17:30:00,175.779998,176.229995,175.729995,176.205001,817877.0
1642008900,0,2022-01-12 17:35:00,176.208892,176.389999,176.130004,176.139999,809792.0
1642009200,0,2022-01-12 17:40:00,176.149993,176.199996,175.964996,176.028701,412449.0
1642009500,0,2022-01-12 17:45:00,176.022293,176.100006,175.789993,176.024993,571575.0
1642009800,0,2022-01-12 17:50:00,176.029998,176.259994,176.009994,176.229995,607475.0
1642010100,0,2022-01-12 17:55:00,176.225006,176.320007,176.151,176.240005,405993.0
1642010400,0,2022-01-12 18:00:00,176.240005,176.274993,175.970001,176.080001,502061.0
1642010700,0,2022-01-12 18:05:00,176.080001,176.149993,175.970001,176.079803,334742.0
1642011000,0,2022-01-12 18:10:00,176.070007,176.199996,175.759994,175.869995,526757.0
1642011300,0,2022-01-12 18:15:00,175.872192,175.889999,175.690002,175.854995,654086.0
1642011600,0,2022-01-12 18:20:00,175.854598,175.86,175.709899,175.804992,285391.0
1642011900,0,2022-01-12 18:25:00,175.800598,175.919998,175.570007,175.684997,553617.0
1642012200,0,2022-01-12 18:30:00,175.684997,175.86,175.529998,175.782806,509419.0
1642012500,0,2022-01-12 18:35:00,175.789993,175.789993,175.544998,175.729995,381229.0
1642012800,0,2022-01-12 18:40:00,175.725006,175.899993,175.669998,175.781005,389704.0
1642013100,0,2022-01-12 18:45:00,175.779998,176.029998,175.682006,175.835006,471108.0
1642013400,0,2022-01-12 18:50:00,175.830001,175.869995,175.470001,175.589996,719171.0
1642013700,0,2022-01-12 18:55:00,175.589996,175.679992,175.470001,175.570007,369527.0
1642014000,0,2022-01-12 19:00:00,175.565002,175.565002,175.220001,175.279998,732823.0
1642014300,0,2022-01-12 19:05:00,175.279998,175.479995,175.229995,175.330001,599247.0
1642014600,0,2022-01-12 19:10:00,175.320007,175.669998,175.25,175.565597,522081.0
1642014900,0,2022-01-12 19:15:00,175.570007,175.654998,175.479995,175.599899,351406.0
1642015200,0,2022-01-12 19:20:00,175.589996,175.800003,175.550003,175.759994,443112.0
1642015500,0,2022-01-12 19:25:00,175.759994,175.809997,175.684997,175.699996,473735.0
1642015800,0,2022-01-12 19:30:00,175.695007,175.744094,175.380004,175.539901,652517.0
1642016100,0,2022-01-12 19:35:00,175.539993,175.679992,175.410003,175.639999,396591.0
1642016400,0,2022-01-12 19:40:00,175.639999,175.645004,175.380004,175.419998,359323.0
1642016700,0,2022-01-12 19:45:00,175.419998,175.585006,175.354995,175.514999,461658.0
1642017000,0,2022-01-12 19:50:00,175.520004,175.61,175.449996,175.580001,343118.0
1642017300,0,2022-01-12 19:55:00,175.570999,175.710006,175.459899,175.499893,458471.0
1642017600,0,2022-01-12 20:00:00,175.5,175.570007,175.080001,175.350006,771977.0
1642017900,0,2022-01-12 20:05:00,175.36,175.449996,175.237304,175.274993,474513.0
1642018200,0,2022-01-12 20:10:00,175.279998,175.559997,175.279998,175.550003,531376.0
1642018500,0,2022-01-12 20:15:00,175.542999,175.595001,175.312194,175.380004,526338.0
1642018800,0,2022-01-12 20:20:00,175.389999,175.525299,175.289993,175.442092,468180.0
1642019100,0,2022-01-12 20:25:00,175.445007,175.494995,175.233505,175.460006,527861.0
1642019400,0,2022-01-12 20:30:00,175.449996,175.585006,175.369995,175.445205,575954.0
1642019700,0,2022-01-12 20:35:00,175.460006,175.559997,175.330001,175.419998,658226.0
1642020000,0,2022-01-12 20:40:00,175.419998,175.699996,175.324996,175.680099,696265.0
1642020300,0,2022-01-12 20:45:00,175.679901,175.940002,175.470001,175.529998,1077684.0
1642020600,0,2022-01-12 20:50:00,175.529998,175.690002,175.300003,175.389892,1685289.0
1642020900,0,2022-01-12 20:55:00,175.389999,175.61,175.149993,175.61,2336288.0
1642084200,0,2022-01-13 14:30:00,175.779998,176.270004,175.550003,176.0,3425311.0
1642084500,0,2022-01-13 14:35:00,175.960006,176.619995,175.779998,176.36,1818646.0
1642084800,0,2022-01-13 14:40:00,176.339996,176.589996,176.009994,176.119995,1307829.0
1642085100,0,2022-01-13 14:45:00,176.119995,176.419998,175.940002,176.083404,1266560.0
1642085400,0,2022-01-13 14:50:00,176.080001,176.240005,175.940002,176.009994,1100871.0
1642085700,0,2022-01-13 14:55:00,176.024993,176.320007,175.970001,176.020004,1070385.0
1642086000,0,2022-01-13 15:00:00,176.020004,176.179992,175.5,175.669998,1002667.0
1642086300,0,2022-01-13 15:05:00,175.669998,175.949996,175.649993,175.7919,708709.0
1642086600,0,2022-01-13 15:10:00,175.798706,175.798706,174.880004,175.095397,1775705.0
1642086900,0,2022-01-13 15:15:00,175.089996,175.208999,174.919998,175.169998,1100952.0
1642087200,0,2022-01-13 15:20:00,175.160003,175.449996,175.131195,175.399993,1030518.0
1642087500,0,2022-01-13 15:25:00,175.3936,175.75,175.259994,175.580001,902932.0
1642087800,0,2022-01-13 15:30:00,175.570007,175.75,175.304992,175.399993,928318.0
1642088100,0,2022-01-13 15:35:00,175.389999,175.679992,175.289993,175.440093,1020412.0
1642088400,0,2022-01-13 15:40:00,175.440002,175.75,175.399993,175.559997,985930.0
1642088700,0,2022-01-13 15:45:00,175.554992,175.649993,175.36,175.380004,906295.0
1642089000,0,2022-01-13 15:50:00,175.380004,175.414703,174.699996,175.059997,1586278.0
1642089300,0,2022-01-13 15:55:00,175.059997,175.449996,175.059997,175.429992,1043552.0
1642089600,0,2022-01-13 16:00:00,175.410003,175.479995,174.849792,175.060104,1007940.0
1642089900,0,2022-01-13 16:05:00,175.050003,175.259994,174.889999,174.940002,819593.0
1642090200,0,2022-01-13 16:10:00,174.949996,174.955001,174.529998,174.710006,944599.0
1642090500,0,2022-01-13 16:15:00,174.720001,174.929992,174.660003,174.690002,832654.0
1642090800,0,2022-01-13 16:20:00,174.699996,175.0699,174.630004,174.960006,806457.0
1642091100,0,2022-01-13 16:25:00,174.949996,175.095001,174.910003,175.059997,679262.0
1642091400,0,2022-01-13 16:30:00,175.044998,175.130004,174.734695,174.924392,639846.0
1642091700,0,2022-01-13 16:35:00,174.919998,175.220001,174.889999,175.149993,656647.0
1642092000,0,2022-01-13 16:40:00,175.139999,175.320007,175.089996,175.190002,631068.0
1642092300,0,2022-01-13 16:45:00,175.190002,175.279998,175.100006,175.198898,461902.0
1642092600,0,2022-01-13 16:50:00,175.199996,175.365005,174.990005,175.365005,641481.0
1642092900,0,2022-01-13 16:55:00,175.36,175.479904,175.255004,175.365005,526578.0
1642093200,0,2022-01-13 17:00:00,175.36,175.544998,174.930206,175.009994,857243.0
1642093500,0,2022-01-13 17:05:00,175.0,175.149993,174.940002,175.034698,467209.0
1642093800,0,2022-01-13 17:10:00,175.050003,175.059997,174.769104,174.779998,534299.0
1642094100,0,2022-01-13 17:15:00,174.770004,174.774993,173.589996,173.729995,1741094.0
1642094400,0,2022-01-13 17:20:00,173.740005,173.889999,173.479995,173.799896,1235394.0
1642094700,0,2022-01-13 17:25:00,173.789993,173.929992,173.490005,173.61,1159568.0
1642095000,0,2022-01-13 17:30:00,173.61,173.820007,173.253494,173.759994,940929.0
1642095300,0,2022-01-13 17:35:00,173.75,173.919998,173.509994,173.710006,748198.0
1642095600,0,2022-01-13 17:40:00,173.705001,173.740005,173.339996,173.380004,585449.0
1642095900,0,2022-01-13 17:45:00,173.387207,173.570007,172.820007,173.089096,997205.0
1642096200,0,2022-01-13 17:50:00,173.080307,173.370407,173.009994,173.25,608591.0
1642096500,0,2022-01-13 17:55:00,173.25,173.520004,173.190002,173.299102,573501.0
1642096800,0,2022-01-13 18:00:00,173.289993,173.520004,172.979995,173.459899,1035350.0
1642097100,0,2022-01-13 18:05:00,173.449996,173.86,173.369995,173.619995,967794.0
1642097400,0,2022-01-13 18:10:00,173.580001,173.75,173.420394,173.630004,500003.0
1642097700,0,2022-01-13 18:15:00,173.634597,173.86,173.460006,173.460006,520899.0
1642098000,0,2022-01-13 18:20:00,173.461196,173.880004,173.345001,173.759597,755873.0
1642098300,0,2022-01-13 18:25:00,173.759994,173.880004,173.410003,173.567199,530615.0
1642098600,0,2022-01-13 18:30:00,173.550003,173.679992,173.470001,173.580001,389965.0
1642098900,0,2022-01-13 18:35:00,173.570007,173.86,173.300003,173.813598,682297.0
1642099200,0,2022-01-13 18:40:00,173.815002,173.820007,173.639999,173.744995,378422.0
1642099500,0,2022-01-13 18:45:00,173.744995,173.990005,173.720001,173.864898,521870.0
1642099800,0,2022-01-13 18:50:00,173.86,173.910003,173.630004,173.880004,388557.0
1642100100,0,2022-01-13 18:55:00,173.880004,173.949996,173.740005,173.886199,559616.0
1642100400,0,2022-01-13 19:00:00,173.884994,174.199996,173.75,174.100006,763997.0
1642100700,0,2022-01-13 19:05:00,174.100006,174.119995,173.789993,173.979995,485514.0
1642101000,0,2022-01-13 19:10:00,173.970001,174.005004,173.660003,173.729995,474275.0
1642101300,0,2022-01-13 19:15:00,173.740005,173.770004,173.320007,173.600006,697555.0
1642101600,0,2022-01-13 19:20:00,173.599899,173.720001,173.474197,173.660003,475454.0
1642101900,0,2022-01-13 19:25:00,173.649993,173.740005,173.505004,173.550003,693248.0
1642102200,0,2022-01-13 19:30:00,173.550003,173.720001,173.229995,173.654998,801811.0
1642102500,0,2022-01-13 19:35:00,173.649993,173.729995,173.256195,173.279998,506039.0
1642102800,0,2022-01-13 19:40:00,173.274993,173.570007,173.259994,173.464996,482117.0
1642103100,0,2022-01-13 19:45:00,173.470001,173.539993,173.160003,173.240005,656331.0
1642103400,0,2022-01-13 19:50:00,173.240005,173.449996,173.179992,173.309997,538360.0
1642103700,0,2022-01-13 19:55:00,173.309997,173.509994,173.300003,173.369995,483910.0
1642104000,0,2022-01-13 20:00:00,173.380004,173.380004,172.669998,173.0,1198467.0
1642104300,0,2022-01-13 20:05:00,172.990005,173.169998,172.949996,173.009994,649948.0
1642104600,0,2022-01-13 20:10:00,173.0,173.039993,172.710098,172.899993,686829.0
1642104900,0,2022-01-13 20:15:00,172.889999,173.169998,172.729995,173.070007,789243.0
1642105200,0,2022-01-13 20:20:00,173.070007,173.130004,172.770004,172.960006,621022.0
1642105500,0,2022-01-13 20:25:00,172.949996,173.320007,172.889999,173.239898,814765.0
1642105800,0,2022-01-13 20:30:00,173.229995,173.529998,173.210006,173.389999,960694.0
1642106100,0,2022-01-13 20:35:00,173.389999,173.509994,172.899993,172.960006,845463.0
1642106400,0,2022-01-13 20:40:00,172.970001,173.169998,172.800003,172.809997,975352.0
1642106700,0,2022-01-13 20:45:00,172.820007,173.039993,172.600006,172.729995,950857.0
1642107000,0,2022-01-13 20:50:00,172.720001,172.779998,171.919998,171.970199,3041145.0
1642107300,0,2022-01-13 20:55:00,171.990005,172.520004,171.789993,172.320007,4193381.0
1642170600,0,2022-01-14 14:30:00,171.339996,172.309997,171.279998,171.440002,4289800.0
1642170900,0,2022-01-14 14:35:00,171.75,172.5,171.740005,172.470001,1967100.0
1642171200,0,2022-01-14 14:40:00,172.429992,172.740005,172.160003,172.670196,1472489.0
1642171500,0,2022-01-14 14:45:00,172.839996,172.899993,172.440002,172.539901,1458838.0
1642171800,0,2022-01-14 14:50:00,172.625,172.970001,172.589996,172.927307,1500950.0
1642172100,0,2022-01-14 14:55:00,172.930297,173.509994,172.930297,173.3609,4561665.0
1642172400,0,2022-01-14 15:00:00,173.369995,173.5,172.649993,173.049896,1299615.0
1642172700,0,2022-01-14 15:05:00,173.020202,173.479995,173.020004,173.311599,1093534.0
1642173000,0,2022-01-14 15:10:00,173.301895,173.779998,173.100097,173.175003,992259.0
1642173300,0,2022-01-14 15:15:00,173.179992,173.639999,173.059997,173.509994,1084223.0
1642173600,0,2022-01-14 15:20:00,173.529998,173.550003,172.880004,172.960006,807068.0
1642173900,0,2022-01-14 15:25:00,172.960006,173.160003,172.660003,172.695007,747561.0
1642174200,0,2022-01-14 15:30:00,172.698196,172.830001,172.429992,172.820007,823391.0
1642174500,0,2022-01-14 15:35:00,172.809997,172.820007,172.320007,172.589996,746508.0
1642174800,0,2022-01-14 15:40:00,172.589996,172.597702,171.770004,171.809997,1386750.0
1642175100,0,2022-01-14 15:45:00,171.830001,172.460006,171.679992,172.449996,1688784.0
1642175400,0,2022-01-14 15:50:00,172.460006,172.460006,171.880004,172.179992,897394.0
1642175700,0,2022-01-14 15:55:00,172.169998,172.600006,172.029998,172.335906,761108.0
1642176000,0,2022-01-14 16:00:00,172.339996,172.869995,172.199996,172.438598,945081.0
1642176300,0,2022-01-14 16:05:00,172.419998,172.429901,171.809997,171.865097,871624.0
1642176600,0,2022-01-14 16:10:00,171.880004,172.080001,171.509994,171.539993,948648.0
1642176900,0,2022-01-14 16:15:00,171.529998,171.6082,171.259994,171.539993,923514.0
1642177200,0,2022-01-14 16:20:00,171.529998,172.130004,171.520004,171.639999,1394252.0
1642177500,0,2022-01-14 16:25:00,171.639999,172.100006,171.589996,171.710006,907878.0
1642177800,0,2022-01-14 16:30:00,171.699996,172.169906,171.554992,172.050003,790846.0
1642178100,0,2022-01-14 16:35:00,172.050003,172.350006,172.039993,172.209899,797943.0
1642178400,0,2022-01-14 16:40:00,172.214996,172.550003,172.100006,172.449996,847076.0
1642178700,0,2022-01-14 16:45:00,172.449996,172.940002,172.380004,172.659896,922688.0
1642179000,0,2022-01-14 16:50:00,172.660003,172.788696,172.529998,172.580093,507973.0
1642179300,0,2022-01-14 16:55:00,172.589996,172.869995,172.509994,172.705001,475830.0
1642179600,0,2022-01-14 17:00:00,172.710006,172.785003,172.419998,172.440002,617319.0
1642179900,0,2022-01-14 17:05:00,172.449996,172.75,172.419998,172.75,445832.0
1642180200,0,2022-01-14 17:10:00,172.75,172.919998,172.259994,172.350006,558594.0
1642180500,0,2022-01-14 17:15:00,172.36,172.479995,172.240005,172.299804,477885.0
1642180800,0,2022-01-14 17:20:00,172.300003,172.300003,171.86,171.887298,623022.0
1642181100,0,2022-01-14 17:25:00,171.889999,172.240005,171.830001,172.119995,529764.0
1642181400,0,2022-01-14 17:30:00,172.106994,172.289901,172.059997,172.214996,428433.0
1642181700,0,2022-01-14 17:35:00,172.210006,172.460006,172.179992,172.229995,510352.0
1642182000,0,2022-01-14 17:40:00,172.220001,172.220001,171.979995,172.070007,427061.0
1642182300,0,2022-01-14 17:45:00,172.070007,172.130004,171.660003,171.809799,562353.0
1642182600,0,2022-01-14 17:50:00,171.800003,171.910003,171.529998,171.600006,1184127.0
1642182900,0,2022-01-14 17:55:00,171.589996,171.630004,171.303894,171.425003,761820.0
1642183200,0,2022-01-14 18:00:00,171.425003,171.809997,171.279998,171.722396,576011.0
1642183500,0,2022-01-14 18:05:00,171.729995,171.86,171.574996,171.640106,493366.0
1642183800,0,2022-01-14 18:10:00,171.630004,171.75,171.384994,171.710006,565840.0
1642184100,0,2022-01-14 18:15:00,171.699996,171.710006,171.539993,171.649307,355371.0
1642184400,0,2022-01-14 18:20:00,171.630004,171.630004,171.089996,171.160003,727361.0
1642184700,0,2022-01-14 18:25:00,171.169998,171.429992,171.100006,171.389999,483738.0
1642185000,0,2022-01-14 18:30:00,171.389999,171.570007,171.160003,171.238296,580955.0
1642185300,0,2022-01-14 18:35:00,171.229995,171.470001,171.11,171.320007,499845.0
1642185600,0,2022-01-14 18:40:00,171.328903,171.729995,171.270095,171.689895,1063412.0
1642185900,0,2022-01-14 18:45:00,171.690002,171.759994,171.460006,171.75,562661.0
1642186200,0,2022-01-14 18:50:00,171.729995,172.039993,171.679992,171.960006,750694.0
1642186500,0,2022-01-14 18:55:00,171.960006,172.240005,171.880004,172.0811,703991.0
1642186800,0,2022-01-14 19:00:00,172.070007,172.520004,172.059997,172.190002,735953.0
1642187100,0,2022-01-14 19:05:00,172.179992,172.259994,172.029998,172.199996,562714.0
1642187400,0,2022-01-14 19:10:00,172.179992,172.235,171.960006,172.149993,474256.0
1642187700,0,2022-01-14 19:15:00,172.149993,172.300003,172.065002,172.116195,465214.0
1642188000,0,2022-01-14 19:20:00,172.115005,172.179992,171.960006,172.142105,410890.0
1642188300,0,2022-01-14 19:25:00,172.149993,172.279998,171.779998,171.929992,611419.0
1642188600,0,2022-01-14 19:30:00,171.929992,172.389999,171.889999,172.339996,631038.0
1642188900,0,2022-01-14 19:35:00,172.330001,172.580001,172.289993,172.300003,632377.0
1642189200,0,2022-01-14 19:40:00,172.300003,172.349899,172.039993,172.059997,463070.0
1642189500,0,2022-01-14 19:45:00,172.070007,172.320007,172.009994,172.190002,455064.0
1642189800,0,2022-01-14 19:50:00,172.190002,172.339996,172.059997,172.149993,520990.0
1642190100,0,2022-01-14 19:55:00,172.149993,172.264999,172.020004,172.070007,410211.0
1642190400,0,2022-01-14 20:00:00,172.070007,172.5,172.029998,172.429992,724482.0
1642190700,0,2022-01-14 20:05:00,172.445007,172.550003,172.050003,172.119995,662625.0
1642191000,0,2022-01-14 20:10:00,172.119995,172.330001,171.990005,172.210006,611152.0
1642191300,0,2022-01-14 20:15:00,172.220001,172.660003,172.130004,172.549301,805532.0
1642191600,0,2022-01-14 20:20:00,172.539993,172.850006,172.509994,172.779998,644616.0
1642191900,0,2022-01-14 20:25:00,172.779998,172.779998,172.455001,172.494995,599483.0
1642192200,0,2022-01-14 20:30:00,172.5,173.149902,172.5,173.095993,1037156.0
1642192500,0,2022-01-14 20:35:00,173.089996,173.11,172.869995,172.904098,929971.0
1642192800,0,2022-01-14 20:40:00,172.901901,173.100006,172.800003,173.0,865030.0
1642193100,0,2022-01-14 20:45:00,173.0,173.139999,172.690002,172.865005,878539.0
1642193400,0,2022-01-14 20:50:00,172.869995,173.259994,172.710006,173.050003,1351257.0
1642193700,0,2022-01-14 20:55:00,173.039993,173.279998,172.785003,173.070007,2162581.0
1642516200,0,2022-01-18 14:30:00,171.490005,172.539993,171.440002,171.669998,6673202.0
1642516500,0,2022-01-18 14:35:00,171.464996,171.629898,171.249893,171.25,1917290.0
1642516800,0,2022-01-18 14:40:00,171.179992,172.395004,171.119995,172.190002,2070107.0
1642517100,0,2022-01-18 14:45:00,172.214996,172.230895,170.759994,170.880004,1942965.0
1642517400,0,2022-01-18 14:50:00,171.0,171.240005,170.820007,170.880004,1438924.0
1642517700,0,2022-01-18 14:55:00,170.878997,171.220001,170.619995,171.11,1163190.0
1642518000,0,2022-01-18 15:00:00,171.11,171.322494,170.789993,171.240005,1216111.0
1642518300,0,2022-01-18 15:05:00,171.259994,171.949996,171.089996,171.869995,1260190.0
1642518600,0,2022-01-18 15:10:00,171.86,171.970001,171.649993,171.796005,1158972.0
1642518900,0,2022-01-18 15:15:00,171.800003,172.050003,171.539993,171.815002,1209836.0
1642519200,0,2022-01-18 15:20:00,171.820007,172.139999,171.649993,172.070007,928016.0
1642519500,0,2022-01-18 15:25:00,172.070007,172.320007,171.940002,172.309997,1084155.0
1642519800,0,2022-01-18 15:30:00,172.320007,172.320007,171.589996,171.649993,816604.0
1642520100,0,2022-01-18 15:35:00,171.660003,171.830001,171.420104,171.451599,742407.0
1642520400,0,2022-01-18 15:40:00,171.449996,172.050003,171.429992,172.009994,791629.0
1642520700,0,2022-01-18 15:45:00,171.994995,172.11,171.429992,171.440002,709044.0
1642521000,0,2022-01-18 15:50:00,171.460006,171.460006,171.100006,171.100097,749504.0
1642521300,0,2022-01-18 15:55:00,171.11,171.339996,170.990005,171.080093,842658.0
1642521600,0,2022-01-18 16:00:00,171.100006,171.147705,170.86,170.949996,734127.0
1642521900,0,2022-01-18 16:05:00,170.949996,171.087203,170.669998,170.809906,803299.0
1642522200,0,2022-01-18 16:10:00,170.816406,170.960006,170.645004,170.789993,717138.0
1642522500,0,2022-01-18 16:15:00,170.789993,170.925003,170.625,170.690093,898214.0
1642522800,0,2022-01-18 16:20:00,170.690002,170.86,170.559997,170.645004,684017.0
1642523100,0,2022-01-18 16:25:00,170.660003,170.770004,170.5,170.5699,749858.0
1642523400,0,2022-01-18 16:30:00,170.559997,170.580001,170.199996,170.304992,932673.0
1642523700,0,2022-01-18 16:35:00,170.330001,170.690002,170.270004,170.630004,1102056.0
1642524000,0,2022-01-18 16:40:00,170.628601,170.779998,170.559997,170.600006,576398.0
1642524300,0,2022-01-18 16:45:00,170.589996,170.989898,170.580001,170.970001,664662.0
1642524600,0,2022-01-18 16:50:00,170.970001,171.220001,170.940002,171.130004,732707.0
1642524900,0,2022-01-18 16:55:00,171.119995,171.214996,171.0,171.124404,521133.0
1642525200,0,2022-01-18 17:00:00,171.139999,171.279998,170.630004,170.673995,743828.0
1642525500,0,2022-01-18 17:05:00,170.669998,170.669998,170.380294,170.410003,739657.0
1642525800,0,2022-01-18 17:10:00,170.404998,170.470001,170.139999,170.339996,707915.0
1642526100,0,2022-01-18 17:15:00,170.330001,170.339996,170.119995,170.155105,690253.0
1642526400,0,2022-01-18 17:20:00,170.154998,170.210006,169.809997,169.910003,1234965.0
1642526700,0,2022-01-18 17:25:00,169.910095,170.009994,169.779998,170.0,600250.0
1642527000,0,2022-01-18 17:30:00,169.994995,170.040603,169.740005,170.0,717018.0
1642527300,0,2022-01-18 17:35:00,170.0,170.0,169.779998,169.854995,456211.0
1642527600,0,2022-01-18 17:40:00,169.850006,170.11,169.839996,169.889999,663161.0
1642527900,0,2022-01-18 17:45:00,169.880004,169.999893,169.710006,169.86,637966.0
1642528200,0,2022-01-18 17:50:00,169.869995,169.960006,169.699996,169.764999,540059.0
1642528500,0,2022-01-18 17:55:00,169.770004,169.869995,169.600006,169.759994,634508.0
1642528800,0,2022-01-18 18:00:00,169.75,169.815002,169.570007,169.731201,784358.0
1642529100,0,2022-01-18 18:05:00,169.729995,169.850006,169.600006,169.815002,542815.0
1642529400,0,2022-01-18 18:10:00,169.803894,170.130004,169.740005,170.070007,740411.0
1642529700,0,2022-01-18 18:15:00,170.070007,170.149993,169.930603,170.080001,659919.0
1642530000,0,2022-01-18 18:20:00,170.080001,170.089996,169.690002,169.789993,584786.0
1642530300,0,2022-01-18 18:25:00,169.800003,169.820007,169.630004,169.755004,870078.0
1642530600,0,2022-01-18 18:30:00,169.75,169.940002,169.684997,169.889999,2155021.0
1642530900,0,2022-01-18 18:35:00,169.910003,170.199996,169.880004,170.179901,747185.0
1642531200,0,2022-01-18 18:40:00,170.179992,170.330001,170.100006,170.210006,607152.0
1642531500,0,2022-01-18 18:45:00,170.220001,170.36,170.0,170.080001,655218.0
1642531800,0,2022-01-18 18:50:00,170.080001,170.279998,170.014999,170.089996,517637.0
1642532100,0,2022-01-18 18:55:00,170.070098,170.440002,170.052597,170.345001,486920.0
1642532400,0,2022-01-18 19:00:00,170.330001,170.529998,170.300003,170.350006,669562.0
1642532700,0,2022-01-18 19:05:00,170.350006,170.449996,170.139999,170.240005,594787.0
1642533000,0,2022-01-18 19:10:00,170.240005,170.369995,170.139999,170.139999,442020.0
1642533300,0,2022-01-18 19:15:00,170.151992,170.531005,170.124801,170.520004,532610.0
1642533600,0,2022-01-18 19:20:00,170.524993,170.524993,170.070007,170.160003,759411.0
1642533900,0,2022-01-18 19:25:00,170.169998,170.240005,170.009994,170.160003,436990.0
1642534200,0,2022-01-18 19:30:00,170.149993,170.589996,170.139999,170.320007,758194.0
1642534500,0,2022-01-18 19:35:00,170.320007,170.520004,170.255004,170.395004,485971.0
1642534800,0,2022-01-18 19:40:00,170.399993,170.429992,170.229995,170.270004,489352.0
1642535100,0,2022-01-18 19:45:00,170.270004,170.559997,170.210006,170.520004,566597.0
1642535400,0,2022-01-18 19:50:00,170.520004,170.720001,170.5,170.660003,620931.0
1642535700,0,2022-01-18 19:55:00,170.660003,170.789993,170.520004,170.570007,699939.0
1642536000,0,2022-01-18 20:00:00,170.570098,170.770004,170.410003,170.566604,861524.0
1642536300,0,2022-01-18 20:05:00,170.570007,170.679992,170.350006,170.550003,577678.0
1642536600,0,2022-01-18 20:10:00,170.555694,170.660003,170.419998,170.459899,522982.0
1642536900,0,2022-01-18 20:15:00,170.459899,170.459899,169.839996,170.029998,1150994.0
1642537200,0,2022-01-18 20:20:00,170.034103,170.309997,169.979995,170.221298,715627.0
1642537500,0,2022-01-18 20:25:00,170.220001,170.380004,170.050003,170.339996,670945.0
1642537800,0,2022-01-18 20:30:00,170.339996,170.520004,170.160003,170.240005,923185.0
1642538100,0,2022-01-18 20:35:00,170.240005,170.300003,170.080001,170.175003,888540.0
1642538400,0,2022-01-18 20:40:00,170.175003,170.25,169.820007,169.850006,913598.0
1642538700,0,2022-01-18 20:45:00,169.86,170.248306,169.830001,170.248306,1090938.0
1642539000,0,2022-01-18 20:50:00,170.25,170.449996,169.449996,169.490005,2210531.0
1642539300,0,2022-01-18 20:55:00,169.5,170.089996,169.404998,169.830001,4447448.0
1642602600,0,2022-01-19 14:30:00,170.0,170.979995,169.289993,169.469406,4384702.0
1642602900,0,2022-01-19 14:35:00,169.460006,170.559997,169.279998,170.229995,1782619.0
1642603200,0,2022-01-19 14:40:00,170.230102,170.339996,169.559997,170.020004,1693600.0
1642603500,0,2022-01-19 14:45:00,170.023498,170.690002,169.949996,170.289993,1523965.0
1642603800,0,2022-01-19 14:50:00,170.300003,170.739898,170.139999,170.36,1104184.0
1642604100,0,2022-01-19 14:55:00,170.369995,170.949996,170.309997,170.949905,1215043.0
1642604400,0,2022-01-19 15:00:00,170.931503,170.949996,170.520004,170.770004,1236555.0
1642604700,0,2022-01-19 15:05:00,170.779998,170.919998,170.479995,170.711807,1125081.0
1642605000,0,2022-01-19 15:10:00,170.720001,171.080001,170.419998,170.979904,1421207.0
1642605300,0,2022-01-19 15:15:00,170.979995,171.009994,170.139999,170.309997,1169977.0
1642605600,0,2022-01-19 15:20:00,170.309997,170.350006,169.891906,170.050094,983071.0
1642605900,0,2022-01-19 15:25:00,170.050003,170.100006,169.789993,169.869995,756935.0
1642606200,0,2022-01-19 15:30:00,169.889999,170.039993,169.630004,169.827896,882278.0
1642606500,0,2022-01-19 15:35:00,169.820007,169.830001,169.229995,169.279998,1009418.0
1642606800,0,2022-01-19 15:40:00,169.289001,169.289993,168.919998,169.139999,1342078.0
1642607100,0,2022-01-19 15:45:00,169.130004,169.179992,168.639999,168.699996,1191472.0
1642607400,0,2022-01-19 15:50:00,168.710006,168.929992,168.660003,168.815002,1157779.0
1642607700,0,2022-01-19 15:55:00,168.809997,169.068695,168.660995,168.895004,1085043.0
1642608000,0,2022-01-19 16:00:00,168.899993,169.248504,168.869995,168.938903,1078364.0
1642608300,0,2022-01-19 16:05:00,168.929992,168.985,168.729995,168.865005,828068.0
1642608600,0,2022-01-19 16:10:00,168.86,168.86,168.25,168.270095,1278643.0
1642608900,0,2022-01-19 16:15:00,168.279998,168.5,168.050003,168.102203,1209366.0
1642609200,0,2022-01-19 16:20:00,168.11,168.160003,167.539993,167.770004,2055463.0
1642609500,0,2022-01-19 16:25:00,167.759994,168.029907,167.580001,167.779998,1742683.0
1642609800,0,2022-01-19 16:30:00,167.791702,168.179992,167.619995,167.710006,1242378.0
1642610100,0,2022-01-19 16:35:00,167.690002,167.869995,167.520004,167.75,919593.0
1642610400,0,2022-01-19 16:40:00,167.75,167.759994,167.320007,167.429992,1201499.0
1642610700,0,2022-01-19 16:45:00,167.440002,167.889694,167.399993,167.764892,1060034.0
1642611000,0,2022-01-19 16:50:00,167.770004,168.289993,167.690002,168.214996,1041053.0
1642611300,0,2022-01-19 16:55:00,168.218307,168.389999,168.139999,168.330001,711466.0
1642611600,0,2022-01-19 17:00:00,168.330001,168.669998,168.330001,168.560897,863196.0
1642611900,0,2022-01-19 17:05:00,168.565002,168.869995,168.514999,168.816101,653285.0
1642612200,0,2022-01-19 17:10:00,168.824996,169.619995,168.798995,169.080001,1232004.0
1642612500,0,2022-01-19 17:15:00,169.070007,169.089996,168.723602,168.854995,760030.0
1642612800,0,2022-01-19 17:20:00,168.850006,169.11,168.7901,169.035003,752993.0
1642613100,0,2022-01-19 17:25:00,169.029998,169.124496,168.910003,169.039993,528122.0
1642613400,0,2022-01-19 17:30:00,169.065002,169.199996,168.899993,168.960006,604181.0
1642613700,0,2022-01-19 17:35:00,168.959899,169.169998,168.899993,168.940093,550292.0
1642614000,0,2022-01-19 17:40:00,168.949996,169.070007,168.854995,168.960006,482419.0
1642614300,0,2022-01-19 17:45:00,168.940002,169.289199,168.850006,168.968902,642176.0
1642614600,0,2022-01-19 17:50:00,168.970001,169.100006,168.630004,168.658004,1012972.0
1642614900,0,2022-01-19 17:55:00,168.660003,169.130004,168.660003,169.080001,560572.0
1642615200,0,2022-01-19 18:00:00,169.080001,169.240005,168.759994,169.100006,704445.0
1642615500,0,2022-01-19 18:05:00,169.100006,169.166793,168.910003,169.0,607013.0
1642615800,0,2022-01-19 18:10:00,169.009994,169.289993,169.009994,169.229995,647749.0
1642616100,0,2022-01-19 18:15:00,169.229995,169.449996,169.139999,169.220001,1539574.0
1642616400,0,2022-01-19 18:20:00,169.220001,169.350006,169.009994,169.184997,543911.0
1642616700,0,2022-01-19 18:25:00,169.190002,169.259994,168.789993,168.810302,487060.0
1642617000,0,2022-01-19 18:30:00,168.809997,169.029998,168.669998,168.869995,606929.0
1642617300,0,2022-01-19 18:35:00,168.869995,168.869995,168.589996,168.699996,570132.0
1642617600,0,2022-01-19 18:40:00,168.698501,168.720001,168.5,168.651092,545275.0
1642617900,0,2022-01-19 18:45:00,168.660003,168.699996,168.5,168.529998,524971.0
1642618200,0,2022-01-19 18:50:00,168.529998,168.669906,168.369995,168.619903,679266.0
1642618500,0,2022-01-19 18:55:00,168.619995,168.779998,168.433303,168.433303,530311.0
1642618800,0,2022-01-19 19:00:00,168.449996,168.660003,168.36,168.429992,693132.0
1642619100,0,2022-01-19 19:05:00,168.429992,168.440002,167.940002,168.139999,1009766.0
1642619400,0,2022-01-19 19:10:00,168.130004,168.25,167.940002,167.994995,781304.0
1642619700,0,2022-01-19 19:15:00,167.990005,168.104995,167.86,168.063796,630029.0
1642620000,0,2022-01-19 19:20:00,168.059997,168.149902,167.815002,168.093994,686731.0
1642620300,0,2022-01-19 19:25:00,168.080001,168.095092,167.619995,167.649993,912791.0
1642620600,0,2022-01-19 19:30:00,167.645004,167.839996,167.539993,167.759994,847427.0
1642620900,0,2022-01-19 19:35:00,167.759994,167.960006,167.649993,167.695495,769698.0
1642621200,0,2022-01-19 19:40:00,167.695007,168.039993,167.61,167.979995,853089.0
1642621500,0,2022-01-19 19:45:00,167.979995,168.0,167.690002,167.759994,770147.0
1642621800,0,2022-01-19 19:50:00,167.755096,168.070007,167.755096,168.049896,651683.0
1642622100,0,2022-01-19 19:55:00,168.050003,168.240005,167.919998,167.949996,725155.0
1642622400,0,2022-01-19 20:00:00,167.949996,168.065002,167.669998,167.789993,850412.0
1642622700,0,2022-01-19 20:05:00,167.789993,167.970001,167.660003,167.86,789456.0
1642623000,0,2022-01-19 20:10:00,167.86,168.269897,167.789993,168.159896,800645.0
1642623300,0,2022-01-19 20:15:00,168.154998,168.225006,167.75,167.850006,691228.0
1642623600,0,2022-01-19 20:20:00,167.839996,168.050003,167.690002,167.729995,694214.0
1642623900,0,2022-01-19 20:25:00,167.734497,167.889999,167.490005,167.509994,1165204.0
1642624200,0,2022-01-19 20:30:00,167.509994,167.675003,167.279998,167.350006,1111519.0
1642624500,0,2022-01-19 20:35:00,167.350006,167.36,167.179992,167.192794,1084223.0
1642624800,0,2022-01-19 20:40:00,167.199996,167.389999,167.179992,167.210006,1139787.0
1642625100,0,2022-01-19 20:45:00,167.199996,167.2742,166.86,166.869995,2035376.0
1642625400,0,2022-01-19 20:50:00,166.86,166.869995,166.479995,166.589996,2683417.0
1642625700,0,2022-01-19 20:55:00,166.589996,166.720001,165.940002,166.210006,3900709.0
1642689000,0,2022-01-20 14:30:00,166.979995,167.740005,166.759994,167.501693,4643615.0
1642689300,0,2022-01-20 14:35:00,167.479995,167.629806,166.899993,167.345001,1542947.0
1642689600,0,2022-01-20 14:40:00,167.350006,168.550003,167.289901,168.5,1884619.0
1642689900,0,2022-01-20 14:45:00,168.479995,168.669998,168.184997,168.419998,1656337.0
1642690200,0,2022-01-20 14:50:00,168.410003,168.595001,168.225006,168.389999,1519125.0
1642690500,0,2022-01-20 14:55:00,168.410003,168.919998,168.259994,168.880004,1373341.0
1642690800,0,2022-01-20 15:00:00,168.869995,169.059997,168.61,168.656005,1319275.0
1642691100,0,2022-01-20 15:05:00,168.660003,168.839996,168.470001,168.75,1164134.0
1642691400,0,2022-01-20 15:10:00,168.75,168.899993,168.5522,168.75,993345.0
1642691700,0,2022-01-20 15:15:00,168.75,168.910003,168.559997,168.639999,1071217.0
1642692000,0,2022-01-20 15:20:00,168.651092,168.990005,168.61,168.979995,889752.0
1642692300,0,2022-01-20 15:25:00,168.975006,169.339996,168.729995,169.229995,1124131.0
1642692600,0,2022-01-20 15:30:00,169.239898,169.679992,169.238998,169.365493,1161896.0
1642692900,0,2022-01-20 15:35:00,169.380004,169.539993,169.119995,169.164993,852425.0
1642693200,0,2022-01-20 15:40:00,169.169998,169.304992,168.979995,169.009994,726232.0
1642693500,0,2022-01-20 15:45:00,168.996093,169.330001,168.940002,169.195007,908330.0
1642693800,0,2022-01-20 15:50:00,169.199996,169.449996,169.029998,169.339004,782386.0
1642694100,0,2022-01-20 15:55:00,169.330001,169.350006,169.039993,169.229003,630309.0
1642694400,0,2022-01-20 16:00:00,169.229995,169.549804,169.179992,169.320007,767859.0
1642694700,0,2022-01-20 16:05:00,169.311996,169.429992,169.149993,169.179992,727350.0
1642695000,0,2022-01-20 16:10:00,169.199996,169.220001,168.960006,169.130004,699201.0
1642695300,0,2022-01-20 16:15:00,169.130004,169.309997,168.960006,169.210006,737519.0
1642695600,0,2022-01-20 16:20:00,169.214996,169.214996,168.979995,169.074996,667628.0
1642695900,0,2022-01-20 16:25:00,169.070007,169.429992,169.020004,169.350006,591148.0
1642696200,0,2022-01-20 16:30:00,169.36,169.460006,169.279998,169.419998,577245.0
1642696500,0,2022-01-20 16:35:00,169.419998,169.479995,169.121795,169.330001,585187.0
1642696800,0,2022-01-20 16:40:00,169.324996,169.378799,168.789306,168.839996,910496.0
1642697100,0,2022-01-20 16:45:00,168.830001,169.050003,168.779998,168.990005,677410.0
1642697400,0,2022-01-20 16:50:00,168.979995,169.289993,168.970001,169.100006,558710.0
1642697700,0,2022-01-20 16:55:00,169.11,169.320007,169.070007,169.11,1690310.0
1642698000,0,2022-01-20 17:00:00,169.11,169.25,169.100006,169.139892,363490.0
1642698300,0,2022-01-20 17:05:00,169.149002,169.149993,168.919998,169.009994,737002.0
1642698600,0,2022-01-20 17:10:00,169.0,169.210006,168.934997,169.109893,483994.0
1642698900,0,2022-01-20 17:15:00,169.11,169.130004,168.940002,168.949996,373495.0
1642699200,0,2022-01-20 17:20:00,168.940002,169.059997,168.836196,169.020004,425640.0
1642699500,0,2022-01-20 17:25:00,169.020004,169.100006,168.809997,169.100006,1501474.0
1642699800,0,2022-01-20 17:30:00,169.074996,169.199996,168.895004,168.929992,482221.0
1642700100,0,2022-01-20 17:35:00,168.940002,169.029907,168.820007,168.895004,358854.0
1642700400,0,2022-01-20 17:40:00,168.895004,169.220001,168.850006,169.180099,1159462.0
1642700700,0,2022-01-20 17:45:00,169.184997,169.220001,168.950103,169.020004,357899.0
1642701000,0,2022-01-20 17:50:00,169.029998,169.039993,168.589996,168.630004,665197.0
1642701300,0,2022-01-20 17:55:00,168.639694,168.729995,168.494995,168.645004,593354.0
1642701600,0,2022-01-20 18:00:00,168.639999,168.639999,168.059997,168.139999,718448.0
1642701900,0,2022-01-20 18:05:00,168.130004,168.130004,167.759994,168.020004,962817.0
1642702200,0,2022-01-20 18:10:00,168.024993,168.149993,167.86,168.070007,861937.0
1642702500,0,2022-01-20 18:15:00,168.070007,168.070007,167.690002,167.889999,531870.0
1642702800,0,2022-01-20 18:20:00,167.880004,168.020004,167.679992,167.720397,509762.0
1642703100,0,2022-01-20 18:25:00,167.729995,167.940002,167.600006,167.600006,556532.0
1642703400,0,2022-01-20 18:30:00,167.61,167.699996,167.149993,167.300003,1114661.0
1642703700,0,2022-01-20 18:35:00,167.300003,167.660003,167.25,167.580001,718076.0
1642704000,0,2022-01-20 18:40:00,167.580001,167.800003,167.509994,167.600006,602875.0
1642704300,0,2022-01-20 18:45:00,167.607498,167.75,167.309997,167.600006,534000.0
1642704600,0,2022-01-20 18:50:00,167.589996,167.770004,167.529998,167.710098,440484.0
1642704900,0,2022-01-20 18:55:00,167.718093,167.728698,167.309997,167.416702,649172.0
1642705200,0,2022-01-20 19:00:00,167.438796,167.910003,167.389999,167.842895,682683.0
1642705500,0,2022-01-20 19:05:00,167.859893,167.880004,167.600006,167.639892,435382.0
1642705800,0,2022-01-20 19:10:00,167.639999,167.740005,166.639999,166.770004,1153899.0
1642706100,0,2022-01-20 19:15:00,166.774993,167.130004,166.460006,166.970092,1293966.0
1642706400,0,2022-01-20 19:20:00,166.979995,167.099899,166.710006,166.909896,816693.0
1642706700,0,2022-01-20 19:25:00,166.892105,166.973495,166.600006,166.640106,727819.0
1642707000,0,2022-01-20 19:30:00,166.647399,166.759902,166.419998,166.710006,852708.0
1642707300,0,2022-01-20 19:35:00,166.718994,166.929992,166.61,166.865005,908064.0
1642707600,0,2022-01-20 19:40:00,166.86,166.86,166.589996,166.61,571675.0
1642707900,0,2022-01-20 19:45:00,166.630004,166.800003,166.320007,166.639999,904758.0
1642708200,0,2022-01-20 19:50:00,166.630004,166.779998,166.550003,166.729995,613749.0
1642708500,0,2022-01-20 19:55:00,166.729995,166.880004,166.600006,166.660003,749843.0
1642708800,0,2022-01-20 20:00:00,166.660003,166.970001,166.270004,166.408004,1069184.0
1642709100,0,2022-01-20 20:05:00,166.399993,166.529998,166.089996,166.199996,932559.0
1642709400,0,2022-01-20 20:10:00,166.199905,166.289993,165.960006,166.039993,1276514.0
1642709700,0,2022-01-20 20:15:00,166.039993,166.320007,165.919998,166.259994,1001419.0
1642710000,0,2022-01-20 20:20:00,166.25,166.259902,165.949996,165.970001,910886.0
1642710300,0,2022-01-20 20:25:00,165.979995,166.070007,165.649993,165.845001,1232378.0
1642710600,0,2022-01-20 20:30:00,165.839996,165.970001,165.494995,165.705001,1207833.0
1642710900,0,2022-01-20 20:35:00,165.710006,165.710006,165.0,165.220001,2270002.0
1642711200,0,2022-01-20 20:40:00,165.205001,165.559997,165.059997,165.100006,1547562.0
1642711500,0,2022-01-20 20:45:00,165.11,165.479995,164.899993,164.949905,1804618.0
1642711800,0,2022-01-20 20:50:00,164.949996,165.240005,164.5,164.591796,2780598.0
1642712100,0,2022-01-20 20:55:00,164.580001,164.960006,164.179992,164.520004,4242436.0
1642775400,0,2022-01-21 14:30:00,165.339996,166.0,165.259994,165.259994,9683777.0
1642775700,0,2022-01-21 14:35:00,165.25,165.25,164.5,164.509994,2252873.0
1642776000,0,2022-01-21 14:40:00,164.339904,164.509994,163.710006,163.720001,3803188.0
1642776300,0,2022-01-21 14:45:00,163.75,164.800003,163.669998,164.770004,1909307.0
1642776600,0,2022-01-21 14:50:00,164.75,164.755599,163.259994,163.365005,2033465.0
1642776900,0,2022-01-21 14:55:00,163.5,163.779998,163.190002,163.529998,1408485.0
1642777200,0,2022-01-21 15:00:00,163.539993,163.949996,163.220001,163.320098,1647251.0
1642777500,0,2022-01-21 15:05:00,163.320007,164.059997,163.1604,163.899993,1950977.0
1642777800,0,2022-01-21 15:10:00,163.899993,164.0,163.329895,163.630004,1542737.0
1642778100,0,2022-01-21 15:15:00,163.6165,163.820007,163.11,163.279998,1613628.0
1642778400,0,2022-01-21 15:20:00,163.300003,163.8376,162.960006,163.679992,2401416.0
1642778700,0,2022-01-21 15:25:00,163.669998,164.600006,163.539993,164.309997,1752486.0
1642779000,0,2022-01-21 15:30:00,164.309997,165.539993,164.130004,165.460006,2130963.0
1642779300,0,2022-01-21 15:35:00,165.449996,165.779998,164.899993,164.939895,1762431.0
1642779600,0,2022-01-21 15:40:00,164.940002,165.289993,164.619995,165.029998,1515332.0
1642779900,0,2022-01-21 15:45:00,165.029998,165.289703,164.669998,165.2014,1113793.0
1642780200,0,2022-01-21 15:50:00,165.220001,165.839996,165.130004,165.529998,1795533.0
1642780500,0,2022-01-21 15:55:00,165.520004,165.669998,164.820007,165.160003,1263674.0
1642780800,0,2022-01-21 16:00:00,165.169998,165.25,164.649993,164.949996,1178971.0
1642781100,0,2022-01-21 16:05:00,164.970001,165.410003,164.929992,165.399993,1213954.0
1642781400,0,2022-01-21 16:10:00,165.389999,165.509994,164.929992,165.059997,2200903.0
1642781700,0,2022-01-21 16:15:00,165.070007,165.820007,165.070007,165.714996,1500337.0
1642782000,0,2022-01-21 16:20:00,165.726104,166.330001,165.440002,166.070007,1396223.0
1642782300,0,2022-01-21 16:25:00,166.070007,166.189804,165.779998,165.949996,963225.0
1642782600,0,2022-01-21 16:30:00,165.940002,165.949996,165.142807,165.779998,1371342.0
1642782900,0,2022-01-21 16:35:00,165.779998,165.940002,164.86,165.059997,1308843.0
1642783200,0,2022-01-21 16:40:00,165.059997,165.2182,164.869995,165.050003,750188.0
1642783500,0,2022-01-21 16:45:00,165.080001,165.11,164.449996,164.580001,1274865.0
1642783800,0,2022-01-21 16:50:00,164.600006,164.699996,164.020004,164.208801,895380.0
1642784100,0,2022-01-21 16:55:00,164.220001,164.539993,164.149993,164.440002,909950.0
1642784400,0,2022-01-21 17:00:00,164.419998,164.669998,164.169998,164.380004,826363.0
1642784700,0,2022-01-21 17:05:00,164.399993,164.630004,164.090103,164.160003,802460.0
1642785000,0,2022-01-21 17:10:00,164.130004,164.309997,163.800003,163.910003,1051299.0
1642785300,0,2022-01-21 17:15:00,163.910003,164.149993,163.679992,163.800003,922942.0
1642785600,0,2022-01-21 17:20:00,163.789993,164.039993,163.520004,164.039993,1163135.0
1642785900,0,2022-01-21 17:25:00,164.020004,164.229995,163.694595,163.729995,828401.0
1642786200,0,2022-01-21 17:30:00,163.729995,163.839996,163.479995,163.620101,758706.0
1642786500,0,2022-01-21 17:35:00,163.630004,163.970001,163.401992,163.649993,832677.0
1642786800,0,2022-01-21 17:40:00,163.639999,163.891403,163.460006,163.530395,709096.0
1642787100,0,2022-01-21 17:45:00,163.539993,163.820007,163.25,163.36,802286.0
1642787400,0,2022-01-21 17:50:00,163.369995,163.639999,163.259994,163.61,648751.0
1642787700,0,2022-01-21 17:55:00,163.61,164.029998,163.460006,163.970001,888386.0
1642788000,0,2022-01-21 18:00:00,163.949996,164.279998,163.899993,164.009994,794185.0
1642788300,0,2022-01-21 18:05:00,164.018493,164.244995,163.86,164.024993,827993.0
1642788600,0,2022-01-21 18:10:00,164.020004,164.779998,164.020004,164.625,987064.0
1642788900,0,2022-01-21 18:15:00,164.619995,164.690002,163.972503,164.160003,736820.0
1642789200,0,2022-01-21 18:20:00,164.149993,164.199996,163.350006,163.440002,907331.0
1642789500,0,2022-01-21 18:25:00,163.449996,163.929992,163.389999,163.75,867953.0
1642789800,0,2022-01-21 18:30:00,163.75,164.070007,163.660003,163.729995,844911.0
1642790100,0,2022-01-21 18:35:00,163.729003,164.419998,163.570007,164.25,811910.0
1642790400,0,2022-01-21 18:40:00,164.259994,164.5,164.080001,164.160003,706215.0
1642790700,0,2022-01-21 18:45:00,164.169998,164.320007,163.910003,164.240005,769471.0
1642791000,0,2022-01-21 18:50:00,164.220001,164.529998,164.050003,164.279998,677302.0
1642791300,0,2022-01-21 18:55:00,164.281906,164.339996,163.619995,163.764999,794903.0
1642791600,0,2022-01-21 19:00:00,163.764999,164.139999,163.699996,164.080001,771911.0
1642791900,0,2022-01-21 19:05:00,164.070007,164.329895,163.839996,164.0,854179.0
1642792200,0,2022-01-21 19:10:00,164.014999,164.329895,163.899993,163.996002,802540.0
1642792500,0,2022-01-21 19:15:00,164.0,164.289993,163.779998,163.895004,771504.0
1642792800,0,2022-01-21 19:20:00,163.910003,164.320007,163.690002,164.229995,932148.0
1642793100,0,2022-01-21 19:25:00,164.220001,164.240005,163.300003,163.369995,1089789.0
1642793400,0,2022-01-21 19:30:00,163.365005,163.619995,163.25,163.380004,855084.0
1642793700,0,2022-01-21 19:35:00,163.389999,163.789993,163.199996,163.699996,1045616.0
1642794000,0,2022-01-21 19:40:00,163.699996,163.919998,163.440002,163.509994,868082.0
1642794300,0,2022-01-21 19:45:00,163.529998,163.764999,163.490005,163.728302,692354.0
1642794600,0,2022-01-21 19:50:00,163.729995,163.729995,163.309997,163.472702,692260.0
1642794900,0,2022-01-21 19:55:00,163.479995,163.639999,163.059997,163.11,1256713.0
1642795200,0,2022-01-21 20:00:00,163.119506,163.380004,162.800003,162.880004,1479825.0
1642795500,0,2022-01-21 20:05:00,162.880004,162.889999,162.440002,162.529998,1736426.0
1642795800,0,2022-01-21 20:10:00,162.529998,162.939895,162.404998,162.889999,1494554.0
1642796100,0,2022-01-21 20:15:00,162.880004,163.449996,162.699996,163.119995,1490205.0
1642796400,0,2022-01-21 20:20:00,163.089996,163.149993,162.699996,162.990005,1348250.0
1642796700,0,2022-01-21 20:25:00,163.0,163.100006,162.580993,162.86,1476649.0
1642797000,0,2022-01-21 20:30:00,162.86,163.169906,162.570007,163.059997,1896890.0
1642797300,0,2022-01-21 20:35:00,163.039993,163.240005,162.880004,163.160003,1873902.0
1642797600,0,2022-01-21 20:40:00,163.149993,163.884994,163.139999,163.179992,1896365.0
1642797900,0,2022-01-21 20:45:00,163.190002,163.408294,162.919998,163.179992,1648860.0
1642798200,0,2022-01-21 20:50:00,163.179992,163.289993,162.520004,162.639892,2425003.0
1642798500,0,2022-01-21 20:55:00,162.649993,163.179992,162.300003,162.330001,4572082.0
1643034600,0,2022-01-24 14:30:00,160.020004,161.080001,159.100006,160.074996,11757080.0
1643034900,0,2022-01-24 14:35:00,160.089996,160.720001,159.850006,160.679992,3003158.0
1643035200,0,2022-01-24 14:40:00,160.690002,160.854995,159.384994,159.479705,2758290.0
1643035500,0,2022-01-24 14:45:00,159.460006,160.139999,159.300003,159.878402,4031624.0
1643035800,0,2022-01-24 14:50:00,159.86,160.089996,159.210006,159.75,2693475.0
1643036100,0,2022-01-24 14:55:00,159.740005,160.380004,159.270004,159.279998,2491869.0
1643036400,0,2022-01-24 15:00:00,159.289993,160.130294,159.270004,159.440002,1849424.0
1643036700,0,2022-01-24 15:05:00,159.429992,159.710006,158.589996,158.600006,2468840.0
1643037000,0,2022-01-24 15:10:00,158.589996,159.169998,158.339996,159.119995,2451248.0
1643037300,0,2022-01-24 15:15:00,159.080001,159.199996,158.080001,158.108993,2159367.0
1643037600,0,2022-01-24 15:20:00,158.11,159.100006,158.070007,159.080001,2475638.0
1643037900,0,2022-01-24 15:25:00,159.059997,159.339996,158.720001,158.899993,1860117.0
1643038200,0,2022-01-24 15:30:00,158.900299,159.399993,158.75,159.0,1641883.0
1643038500,0,2022-01-24 15:35:00,159.0,159.309997,158.524993,158.524993,1904007.0
1643038800,0,2022-01-24 15:40:00,158.529998,159.100006,158.149993,159.059997,1604630.0
1643039100,0,2022-01-24 15:45:00,159.059997,159.119995,157.639999,158.130004,2269916.0
1643039400,0,2022-01-24 15:50:00,158.125,158.936904,157.960006,158.910003,1244444.0
1643039700,0,2022-01-24 15:55:00,158.910003,159.009994,158.270004,158.460006,1441780.0
1643040000,0,2022-01-24 16:00:00,158.470001,158.470001,157.990005,158.134994,1479855.0
1643040300,0,2022-01-24 16:05:00,158.130004,158.720001,157.809997,157.880004,1565555.0
1643040600,0,2022-01-24 16:10:00,157.899993,158.270004,157.580001,158.089904,1548193.0
1643040900,0,2022-01-24 16:15:00,158.070007,158.419998,157.979995,158.139892,1331707.0
1643041200,0,2022-01-24 16:20:00,158.119995,158.429992,157.910095,157.979995,1222565.0
1643041500,0,2022-01-24 16:25:00,157.970001,158.410003,157.770004,158.350006,1335068.0
1643041800,0,2022-01-24 16:30:00,158.36,158.5,157.899993,157.979995,1309127.0
1643042100,0,2022-01-24 16:35:00,157.979995,158.080001,157.300003,157.709106,1793240.0
1643042400,0,2022-01-24 16:40:00,157.700607,157.740005,157.0,157.289993,2928064.0
1643042700,0,2022-01-24 16:45:00,157.289993,157.410003,156.460006,156.490005,2124992.0
1643043000,0,2022-01-24 16:50:00,156.494995,157.035003,156.380004,156.869995,1958231.0
1643043300,0,2022-01-24 16:55:00,156.880004,157.229995,156.764999,157.190002,1559981.0
1643043600,0,2022-01-24 17:00:00,157.199996,157.258605,156.529998,156.619995,1456135.0
1643043900,0,2022-01-24 17:05:00,156.61,156.740005,156.050003,156.070098,1624164.0
1643044200,0,2022-01-24 17:10:00,156.070007,156.300003,155.270004,155.440002,2965004.0
1643044500,0,2022-01-24 17:15:00,155.410003,155.490005,154.699996,154.982696,3062331.0
1643044800,0,2022-01-24 17:20:00,154.979995,155.690002,154.729995,155.289993,1606214.0
1643045100,0,2022-01-24 17:25:00,155.279998,155.929992,154.740005,155.649993,1570288.0
1643045400,0,2022-01-24 17:30:00,155.639999,155.899993,155.320007,155.815002,1463435.0
1643045700,0,2022-01-24 17:35:00,155.789993,155.839996,155.270004,155.729995,1264165.0
1643046000,0,2022-01-24 17:40:00,155.729995,156.479995,155.274993,156.350097,1704637.0
1643046300,0,2022-01-24 17:45:00,156.3526,156.960006,156.320007,156.845001,1493816.0
1643046600,0,2022-01-24 17:50:00,156.830001,157.279998,156.539993,157.199996,1682109.0
1643046900,0,2022-01-24 17:55:00,157.179992,157.419998,156.800003,156.949996,1483435.0
1643047200,0,2022-01-24 18:00:00,156.949996,157.25,156.779998,157.214996,1481745.0
1643047500,0,2022-01-24 18:05:00,157.210006,158.050003,156.899993,157.389999,1769132.0
1643047800,0,2022-01-24 18:10:00,157.369995,157.868103,157.229995,157.705001,1165156.0
1643048100,0,2022-01-24 18:15:00,157.720001,158.339904,157.61,158.119995,1464727.0
1643048400,0,2022-01-24 18:20:00,158.119995,158.259994,157.139999,157.211196,1411863.0
1643048700,0,2022-01-24 18:25:00,157.220001,157.580001,156.979995,157.029998,1316874.0
1643049000,0,2022-01-24 18:30:00,157.031005,157.86,156.960006,157.75,1036336.0
1643049300,0,2022-01-24 18:35:00,157.75,157.960006,157.059997,157.889999,1243345.0
1643049600,0,2022-01-24 18:40:00,157.889999,157.929992,157.059997,157.151,1085642.0
1643049900,0,2022-01-24 18:45:00,157.149993,158.25,157.100006,158.238006,1036777.0
1643050200,0,2022-01-24 18:50:00,158.220001,158.659896,158.059997,158.570007,1168041.0
1643050500,0,2022-01-24 18:55:00,158.550003,158.889999,158.322402,158.830001,1056472.0
1643050800,0,2022-01-24 19:00:00,158.830001,159.580001,158.75,158.949996,1760876.0
1643051100,0,2022-01-24 19:05:00,158.940002,159.369995,158.820007,159.087402,1280571.0
1643051400,0,2022-01-24 19:10:00,159.100006,159.490905,157.970001,158.429992,1691451.0
1643051700,0,2022-01-24 19:15:00,158.425003,158.699996,157.770004,157.772994,1287809.0
1643052000,0,2022-01-24 19:20:00,157.809997,158.330001,157.029998,157.070007,1493404.0
1643052300,0,2022-01-24 19:25:00,157.080001,157.470001,156.979995,157.199996,1190234.0
1643052600,0,2022-01-24 19:30:00,157.190002,157.839996,157.11,157.191604,1033016.0
1643052900,0,2022-01-24 19:35:00,157.190994,157.234695,156.149993,156.4794,1462350.0
1643053200,0,2022-01-24 19:40:00,156.460098,156.768096,156.210006,156.509994,1155745.0
1643053500,0,2022-01-24 19:45:00,156.5,157.289993,156.020004,157.179992,1227371.0
1643053800,0,2022-01-24 19:50:00,157.163192,157.559997,156.794998,157.529998,1156075.0
1643054100,0,2022-01-24 19:55:00,157.529998,157.960006,157.104995,157.830001,1102733.0
1643054400,0,2022-01-24 20:00:00,157.839996,158.436492,157.740798,157.8712,1371722.0
1643054700,0,2022-01-24 20:05:00,157.869995,158.059997,157.389999,157.880004,1112188.0
1643055000,0,2022-01-24 20:10:00,157.880004,158.660003,157.86,158.520004,999878.0
1643055300,0,2022-01-24 20:15:00,158.520004,159.169998,157.720001,157.940002,1660213.0
1643055600,0,2022-01-24 20:20:00,157.949996,158.850006,157.949996,158.490097,1038509.0
1643055900,0,2022-01-24 20:25:00,158.494995,158.919998,157.960006,158.5,1313562.0
1643056200,0,2022-01-24 20:30:00,158.5,159.748992,158.029998,159.580001,1787936.0
1643056500,0,2022-01-24 20:35:00,159.593307,159.910003,159.020004,159.779998,1423060.0
1643056800,0,2022-01-24 20:40:00,159.789993,159.869995,158.550003,159.039993,1788655.0
1643057100,0,2022-01-24 20:45:00,159.039993,160.210098,158.949996,160.145004,1999904.0
1643057400,0,2022-01-24 20:50:00,160.119995,161.5,160.119995,161.179992,2988225.0
1643057700,0,2022-01-24 20:55:00,161.190002,162.300003,160.779998,162.130004,4940254.0
1643121000,0,2022-01-25 14:30:00,158.979995,159.75,158.309997,158.350006,4924849.0
1643121300,0,2022-01-25 14:35:00,158.5,159.220001,158.389999,158.619995,1891689.0
1643121600,0,2022-01-25 14:40:00,158.25,158.419998,157.839996,158.199905,3163989.0
1643121900,0,2022-01-25 14:45:00,157.589996,157.919998,157.470001,157.669998,1641680.0
1643122200,0,2022-01-25 14:50:00,158.093994,158.093994,157.369995,157.419998,1444131.0
1643122500,0,2022-01-25 14:55:00,157.648498,157.919998,157.425003,157.619995,1513674.0
1643122800,0,2022-01-25 15:00:00,157.639999,158.005996,157.070007,157.235,1710143.0
1643123100,0,2022-01-25 15:05:00,157.240005,157.720001,157.020004,157.623901,1342458.0
1643123400,0,2022-01-25 15:10:00,157.619995,157.940002,157.179992,157.919998,1265212.0
1643123700,0,2022-01-25 15:15:00,157.910003,158.076995,157.391006,157.759994,1517583.0
1643124000,0,2022-01-25 15:20:00,157.770004,157.899993,157.460006,157.690002,1281799.0
1643124300,0,2022-01-25 15:25:00,157.690002,158.839904,157.589996,158.809997,1360099.0
1643124600,0,2022-01-25 15:30:00,158.8199,158.889999,158.539993,158.755004,1109804.0
1643124900,0,2022-01-25 15:35:00,158.759994,159.072006,158.149993,158.550003,1497486.0
1643125200,0,2022-01-25 15:40:00,158.549896,159.350006,158.330001,159.300094,1118726.0
1643125500,0,2022-01-25 15:45:00,159.300003,159.789993,158.940002,159.492294,1319128.0
1643125800,0,2022-01-25 15:50:00,159.509994,159.589996,158.669998,158.850006,1214413.0
1643126100,0,2022-01-25 15:55:00,158.869995,159.020004,158.320007,158.410003,900709.0
1643126400,0,2022-01-25 16:00:00,158.410003,158.720001,158.270004,158.649993,906518.0
1643126700,0,2022-01-25 16:05:00,158.669998,158.889999,158.029998,158.332595,1030809.0
1643127000,0,2022-01-25 16:10:00,158.36,158.559997,157.809997,158.029998,1106030.0
1643127300,0,2022-01-25 16:15:00,158.029998,158.660003,157.880004,158.595001,1007958.0
1643127600,0,2022-01-25 16:20:00,158.580001,158.949996,158.460006,158.619995,983538.0
1643127900,0,2022-01-25 16:25:00,158.600006,158.839996,158.244995,158.580001,880478.0
1643128200,0,2022-01-25 16:30:00,158.589996,158.779998,158.255004,158.309997,739693.0
1643128500,0,2022-01-25 16:35:00,158.309997,158.479995,157.559997,157.740005,1155505.0
1643128800,0,2022-01-25 16:40:00,157.740005,157.941192,157.600006,157.830001,786851.0
1643129100,0,2022-01-25 16:45:00,157.830001,158.128005,157.710006,158.024993,813765.0
1643129400,0,2022-01-25 16:50:00,158.020004,158.229995,157.800003,158.149993,828073.0
1643129700,0,2022-01-25 16:55:00,158.144195,158.189895,157.220001,157.339996,1260584.0
1643130000,0,2022-01-25 17:00:00,157.350006,157.580001,157.134994,157.569,1021469.0
1643130300,0,2022-01-25 17:05:00,157.570007,158.429992,157.559997,158.259994,1077451.0
1643130600,0,2022-01-25 17:10:00,158.259994,158.490005,158.023498,158.389892,742245.0
1643130900,0,2022-01-25 17:15:00,158.410003,158.779998,157.820007,158.229904,1078950.0
1643131200,0,2022-01-25 17:20:00,158.229995,158.889999,158.141494,158.669799,712378.0
1643131500,0,2022-01-25 17:25:00,158.669998,158.960006,158.550003,158.679992,807266.0
1643131800,0,2022-01-25 17:30:00,158.679992,158.740005,158.009994,158.145996,815888.0
1643132100,0,2022-01-25 17:35:00,158.160003,158.320007,157.979995,158.190002,695433.0
1643132400,0,2022-01-25 17:40:00,158.210006,158.389999,157.735,158.369995,774180.0
1643132700,0,2022-01-25 17:45:00,158.369995,158.5,157.779998,157.910003,648030.0
1643133000,0,2022-01-25 17:50:00,157.919998,158.179992,157.710006,157.919998,685487.0
1643133300,0,2022-01-25 17:55:00,157.916397,158.389999,157.619903,158.350006,669023.0
1643133600,0,2022-01-25 18:00:00,158.36,158.360992,157.919998,158.169998,690390.0
1643133900,0,2022-01-25 18:05:00,158.169998,158.449996,157.970001,158.25,858754.0
1643134200,0,2022-01-25 18:10:00,158.25,158.690002,158.199996,158.570007,569936.0
1643134500,0,2022-01-25 18:15:00,158.589996,158.990005,158.5,158.889999,643005.0
1643134800,0,2022-01-25 18:20:00,158.880004,158.949996,158.660003,158.75,588033.0
1643135100,0,2022-01-25 18:25:00,158.740005,159.479995,158.570007,159.387405,939134.0
1643135400,0,2022-01-25 18:30:00,159.380004,159.649993,159.251098,159.529998,921257.0
1643135700,0,2022-01-25 18:35:00,159.539993,159.690002,159.309997,159.669998,705638.0
1643136000,0,2022-01-25 18:40:00,159.669998,159.740005,159.330001,159.570007,727663.0
1643136300,0,2022-01-25 18:45:00,159.559997,160.155807,159.435806,160.012496,1177672.0
1643136600,0,2022-01-25 18:50:00,160.020004,160.36,159.919998,160.330001,822960.0
1643136900,0,2022-01-25 18:55:00,160.330001,160.531005,160.014099,160.494995,820282.0
1643137200,0,2022-01-25 19:00:00,160.492706,160.550003,159.899993,160.0065,937489.0
1643137500,0,2022-01-25 19:05:00,159.990005,160.240005,159.830001,160.070098,791687.0
1643137800,0,2022-01-25 19:10:00,160.089996,161.100006,160.064193,161.000106,1570223.0
1643138100,0,2022-01-25 19:15:00,161.009994,161.139999,160.759994,161.0,1027742.0
1643138400,0,2022-01-25 19:20:00,161.0,161.460006,160.940002,161.225006,1372181.0
1643138700,0,2022-01-25 19:25:00,161.213195,161.779998,161.080001,161.720001,1708686.0
1643139000,0,2022-01-25 19:30:00,161.710006,161.779998,161.139999,161.25,1438024.0
1643139300,0,2022-01-25 19:35:00,161.259994,161.839996,161.229995,161.839996,1297186.0
1643139600,0,2022-01-25 19:40:00,161.830001,162.130004,161.731506,161.949996,1127070.0
1643139900,0,2022-01-25 19:45:00,161.960006,162.289993,161.910003,162.029998,1170055.0
1643140200,0,2022-01-25 19:50:00,162.039993,162.479995,161.880004,162.395004,1112238.0
1643140500,0,2022-01-25 19:55:00,162.389999,162.759994,162.279998,162.475006,1219464.0
1643140800,0,2022-01-25 20:00:00,162.470001,162.554992,161.850006,162.039993,1310760.0
1643141100,0,2022-01-25 20:05:00,162.059997,162.080001,161.309997,161.365005,1145258.0
1643141400,0,2022-01-25 20:10:00,161.380004,161.529998,161.190002,161.429992,1041563.0
1643141700,0,2022-01-25 20:15:00,161.440002,162.0,161.330001,161.899993,1155708.0
1643142000,0,2022-01-25 20:20:00,161.880004,161.899993,161.080001,161.11,1030328.0
1643142300,0,2022-01-25 20:25:00,161.11,161.160003,160.440002,160.669998,1238925.0
1643142600,0,2022-01-25 20:30:00,160.664993,160.919998,160.460006,160.679992,1257491.0
1643142900,0,2022-01-25 20:35:00,160.675003,161.169998,160.160003,161.074996,1335656.0
1643143200,0,2022-01-25 20:40:00,161.080001,161.5,160.750106,160.929992,1262180.0
1643143500,0,2022-01-25 20:45:00,160.923995,161.222106,160.36,160.550094,1533179.0
1643143800,0,2022-01-25 20:50:00,160.539993,160.554992,159.389999,159.660003,2675598.0
1643144100,0,2022-01-25 20:55:00,159.669998,160.11,159.419998,159.880004,3714044.0
1643207400,0,2022-01-26 14:30:00,163.5,163.630004,162.320007,162.739898,5505066.0
1643207700,0,2022-01-26 14:35:00,162.625,163.240005,162.494995,163.154998,1905599.0
1643208000,0,2022-01-26 14:40:00,162.75,162.869995,161.850006,161.929992,1989174.0
1643208300,0,2022-01-26 14:45:00,162.0,162.009994,161.619995,161.970001,1714141.0
1643208600,0,2022-01-26 14:50:00,161.75,162.25,161.729995,162.048004,1429957.0
1643208900,0,2022-01-26 14:55:00,162.0,162.160003,161.634994,162.160003,1349655.0
1643209200,0,2022-01-26 15:00:00,162.1501,162.86,161.869995,162.639999,1404467.0
1643209500,0,2022-01-26 15:05:00,162.647598,162.949996,162.380004,162.845001,1165688.0
1643209800,0,2022-01-26 15:10:00,162.845001,162.855804,162.100006,162.300003,1232762.0
1643210100,0,2022-01-26 15:15:00,162.330001,162.399993,161.929992,162.279998,1173656.0
1643210400,0,2022-01-26 15:20:00,162.279998,162.279998,161.800003,162.014999,1067311.0
1643210700,0,2022-01-26 15:25:00,162.029998,162.050003,161.5,161.759994,1087234.0
1643211000,0,2022-01-26 15:30:00,161.758697,162.270004,161.550003,162.020004,1111753.0
1643211300,0,2022-01-26 15:35:00,162.020004,162.419998,161.899993,162.020004,1204944.0
1643211600,0,2022-01-26 15:40:00,162.020004,162.330001,161.36,161.490005,1176733.0
1643211900,0,2022-01-26 15:45:00,161.496505,161.839996,161.449996,161.757003,1186406.0
1643212200,0,2022-01-26 15:50:00,161.720001,162.0,161.639999,161.880004,1063791.0
1643212500,0,2022-01-26 15:55:00,161.86,162.339996,161.759994,162.190002,885116.0
1643212800,0,2022-01-26 16:00:00,162.199996,162.279998,161.770004,161.929992,653122.0
1643213100,0,2022-01-26 16:05:00,161.934997,162.380004,161.880004,162.354995,831068.0
1643213400,0,2022-01-26 16:10:00,162.339996,162.710006,162.240005,162.629302,889212.0
1643213700,0,2022-01-26 16:15:00,162.619995,162.899993,162.490005,162.548706,767435.0
1643214000,0,2022-01-26 16:20:00,162.544998,162.800003,162.449996,162.796005,722758.0
1643214300,0,2022-01-26 16:25:00,162.789993,162.869995,162.589996,162.699996,594853.0
1643214600,0,2022-01-26 16:30:00,162.710006,163.039901,162.699996,163.0,818531.0
1643214900,0,2022-01-26 16:35:00,162.990005,163.130004,162.779998,162.869995,662640.0
1643215200,0,2022-01-26 16:40:00,162.869995,163.115005,162.869903,162.883605,682511.0
1643215500,0,2022-01-26 16:45:00,162.8936,163.070007,162.714996,162.841705,569036.0
1643215800,0,2022-01-26 16:50:00,162.839996,162.850006,162.429992,162.770004,632166.0
1643216100,0,2022-01-26 16:55:00,162.779998,163.009994,162.699996,162.837097,599739.0
1643216400,0,2022-01-26 17:00:00,162.845397,163.029998,162.761993,162.850006,610109.0
1643216700,0,2022-01-26 17:05:00,162.850006,162.959793,162.809997,162.940002,429177.0
1643217000,0,2022-01-26 17:10:00,162.955001,163.100006,162.759994,163.0,714135.0
1643217300,0,2022-01-26 17:15:00,163.009994,163.149993,162.899993,162.921707,597716.0
1643217600,0,2022-01-26 17:20:00,162.919998,163.119995,162.720001,162.756698,621275.0
1643217900,0,2022-01-26 17:25:00,162.759994,162.979995,162.740005,162.929992,525759.0
1643218200,0,2022-01-26 17:30:00,162.939605,163.009994,162.830001,162.970794,589416.0
1643218500,0,2022-01-26 17:35:00,162.970001,163.190002,162.949996,163.089996,827722.0
1643218800,0,2022-01-26 17:40:00,163.085006,163.549896,163.080001,163.509994,819003.0
1643219100,0,2022-01-26 17:45:00,163.509994,163.529998,163.259994,163.429992,679477.0
1643219400,0,2022-01-26 17:50:00,163.429992,163.447006,163.169998,163.289993,857510.0
1643219700,0,2022-01-26 17:55:00,163.300003,163.350006,163.115005,163.243392,517123.0
1643220000,0,2022-01-26 18:00:00,163.25,163.274993,162.570007,162.725006,1224825.0
1643220300,0,2022-01-26 18:05:00,162.720993,163.039901,162.600006,163.020004,627679.0
1643220600,0,2022-01-26 18:10:00,163.009994,163.149993,162.890106,163.059997,689243.0
1643220900,0,2022-01-26 18:15:00,163.059997,163.095001,162.785003,162.865005,572662.0
1643221200,0,2022-01-26 18:20:00,162.860992,162.880004,162.61,162.75,596772.0
1643221500,0,2022-01-26 18:25:00,162.75,162.979995,162.699996,162.873794,521439.0
1643221800,0,2022-01-26 18:30:00,162.86,163.048599,162.774993,162.839996,599820.0
1643222100,0,2022-01-26 18:35:00,162.845001,162.990005,162.729995,162.904998,550894.0
1643222400,0,2022-01-26 18:40:00,162.889999,163.029998,162.800003,162.955001,625050.0
1643222700,0,2022-01-26 18:45:00,162.949996,162.970001,162.725006,162.804992,653133.0
1643223000,0,2022-01-26 18:50:00,162.800003,163.149993,162.682693,163.080093,646053.0
1643223300,0,2022-01-26 18:55:00,163.080001,163.100006,162.759994,162.779998,500292.0
1643223600,0,2022-01-26 19:00:00,162.779998,164.119995,162.600006,163.839996,2340475.0
1643223900,0,2022-01-26 19:05:00,163.789993,164.389404,163.559997,163.664993,1679713.0
1643224200,0,2022-01-26 19:10:00,163.679992,163.960006,161.929992,162.130004,1892963.0
1643224500,0,2022-01-26 19:15:00,162.139999,162.759994,162.100006,162.505004,1384260.0
1643224800,0,2022-01-26 19:20:00,162.490005,162.759994,162.130004,162.550003,989541.0
1643225100,0,2022-01-26 19:25:00,162.550003,163.25,162.479995,163.080001,1173660.0
1643225400,0,2022-01-26 19:30:00,163.080001,163.139999,161.630004,161.930999,1597948.0
1643225700,0,2022-01-26 19:35:00,161.919998,163.5,161.619995,163.139999,1932605.0
1643226000,0,2022-01-26 19:40:00,163.139999,163.169998,161.25,161.289993,1740443.0
1643226300,0,2022-01-26 19:45:00,161.289993,162.744995,159.080001,159.369995,2916002.0
1643226600,0,2022-01-26 19:50:00,159.389999,161.845001,159.350006,160.339996,1822952.0
1643226900,0,2022-01-26 19:55:00,160.320007,160.61,159.634902,160.520095,1537755.0
1643227200,0,2022-01-26 20:00:00,160.539993,160.539993,158.630004,158.910003,1797424.0
1643227500,0,2022-01-26 20:05:00,158.919998,160.014892,158.089996,158.093902,1917320.0
1643227800,0,2022-01-26 20:10:00,158.11,160.309997,158.100006,158.740005,1817885.0
1643228100,0,2022-01-26 20:15:00,158.740005,159.869995,158.119995,158.300003,1581302.0
1643228400,0,2022-01-26 20:20:00,158.309997,158.640106,157.820007,158.320007,1613629.0
1643228700,0,2022-01-26 20:25:00,158.339904,159.690002,158.169998,159.600006,1563995.0
1643229000,0,2022-01-26 20:30:00,159.589996,159.869995,158.419998,158.710006,1591489.0
1643229300,0,2022-01-26 20:35:00,158.699996,159.442504,158.169998,158.770004,1411066.0
1643229600,0,2022-01-26 20:40:00,158.779998,159.649993,158.470001,159.020004,1550670.0
1643229900,0,2022-01-26 20:45:00,159.039993,159.580001,158.561996,158.961502,1890714.0
1643230200,0,2022-01-26 20:50:00,158.955001,160.130004,158.509994,159.970001,2144072.0
1643230500,0,2022-01-26 20:55:00,159.940002,160.244995,159.25,159.75,4061279.0
1643293800,0,2022-01-27 14:30:00,162.449996,163.419998,162.160003,162.449996,4953625.0
1643294100,0,2022-01-27 14:35:00,162.419998,162.520004,161.699996,161.949996,1752873.0
1643294400,0,2022-01-27 14:40:00,161.970001,163.529998,161.919998,163.425003,2047616.0
1643294700,0,2022-01-27 14:45:00,163.419998,163.839996,162.929992,163.009994,2134955.0
1643295000,0,2022-01-27 14:50:00,163.0,163.75,162.800003,163.570007,1924766.0
1643295300,0,2022-01-27 14:55:00,163.589996,163.669998,162.539993,163.070007,1697238.0
1643295600,0,2022-01-27 15:00:00,163.080001,163.539993,162.759994,163.529998,1611536.0
1643295900,0,2022-01-27 15:05:00,163.529998,163.669998,163.250106,163.373703,1112235.0
1643296200,0,2022-01-27 15:10:00,163.380004,163.809997,163.158203,163.520004,1184072.0
1643296500,0,2022-01-27 15:15:00,163.520004,163.529998,162.910003,163.050003,1132972.0
1643296800,0,2022-01-27 15:20:00,163.054092,163.270004,162.839996,163.11,1142041.0
1643297100,0,2022-01-27 15:25:00,163.11,163.220001,162.470001,162.61,1361814.0
1643297400,0,2022-01-27 15:30:00,162.589996,162.759994,162.149993,162.184997,1349141.0
1643297700,0,2022-01-27 15:35:00,162.175003,162.289993,161.679992,161.800003,1156029.0
1643298000,0,2022-01-27 15:40:00,161.830001,162.330001,161.679992,162.266204,1347073.0
1643298300,0,2022-01-27 15:45:00,162.259994,162.339996,161.740005,161.940002,962343.0
1643298600,0,2022-01-27 15:50:00,161.934997,162.5,161.889999,162.330093,1011368.0
1643298900,0,2022-01-27 15:55:00,162.350006,163.029998,162.320007,162.970001,1231216.0
1643299200,0,2022-01-27 16:00:00,162.960006,163.389999,162.940002,163.050003,1142018.0
1643299500,0,2022-01-27 16:05:00,163.050003,163.220001,162.595001,162.919998,1058645.0
1643299800,0,2022-01-27 16:10:00,162.919998,163.320007,162.889999,163.25,922723.0
1643300100,0,2022-01-27 16:15:00,163.259994,163.264999,162.479995,162.800003,1058589.0
1643300400,0,2022-01-27 16:20:00,162.789993,163.029998,162.490005,162.589996,819607.0
1643300700,0,2022-01-27 16:25:00,162.580001,162.589996,162.179992,162.330001,900283.0
1643301000,0,2022-01-27 16:30:00,162.339996,163.089996,162.270004,163.074996,930529.0
1643301300,0,2022-01-27 16:35:00,163.073104,163.240005,162.869995,162.979095,775517.0
1643301600,0,2022-01-27 16:40:00,162.970001,163.350006,162.910003,163.080001,1120773.0
1643301900,0,2022-01-27 16:45:00,163.080001,163.220001,162.830001,162.960006,756765.0
1643302200,0,2022-01-27 16:50:00,162.955001,163.139999,162.710006,162.949996,1196320.0
1643302500,0,2022-01-27 16:55:00,162.960006,163.080001,162.61,162.669998,694197.0
1643302800,0,2022-01-27 17:00:00,162.688995,162.705001,162.130004,162.419601,991577.0
1643303100,0,2022-01-27 17:05:00,162.410003,162.425003,161.690002,161.820007,1062022.0
1643303400,0,2022-01-27 17:10:00,161.830001,161.880004,161.490005,161.759994,985378.0
1643303700,0,2022-01-27 17:15:00,161.753204,161.779998,161.059997,161.315002,1324429.0
1643304000,0,2022-01-27 17:20:00,161.3199,161.389999,161.059997,161.220001,873298.0
1643304300,0,2022-01-27 17:25:00,161.225006,161.470001,160.960006,161.144607,1127445.0
1643304600,0,2022-01-27 17:30:00,161.139999,161.350006,160.800003,160.880004,1212293.0
1643304900,0,2022-01-27 17:35:00,160.880004,160.996795,160.529998,160.770004,1505921.0
1643305200,0,2022-01-27 17:40:00,160.759994,161.009994,160.671005,160.809997,844203.0
1643305500,0,2022-01-27 17:45:00,160.815002,160.815002,160.080001,160.115005,1198656.0
1643305800,0,2022-01-27 17:50:00,160.115005,160.899993,160.115005,160.679992,1108667.0
1643306100,0,2022-01-27 17:55:00,160.669998,161.169998,160.619995,160.904998,1132865.0
1643306400,0,2022-01-27 18:00:00,160.899993,161.139999,160.330001,160.410003,1099800.0
1643306700,0,2022-01-27 18:05:00,160.399993,160.460006,159.910003,160.11,1301604.0
1643307000,0,2022-01-27 18:10:00,160.11,160.160003,159.690002,159.869995,1061239.0
1643307300,0,2022-01-27 18:15:00,159.850006,160.220001,159.429992,159.460098,1278355.0
1643307600,0,2022-01-27 18:20:00,159.460006,159.570007,158.816299,158.929992,1214233.0
1643307900,0,2022-01-27 18:25:00,158.925903,159.220001,158.589996,158.779998,1058188.0
1643308200,0,2022-01-27 18:30:00,158.770004,159.399993,158.679992,159.399993,1036482.0
1643308500,0,2022-01-27 18:35:00,159.389999,159.630493,158.960006,159.0,1092202.0
1643308800,0,2022-01-27 18:40:00,158.990005,159.410003,158.800003,159.210006,1086705.0
1643309100,0,2022-01-27 18:45:00,159.199996,159.570007,159.005004,159.490005,909457.0
1643309400,0,2022-01-27 18:50:00,159.490005,159.570007,158.949996,159.149993,858093.0
1643309700,0,2022-01-27 18:55:00,159.149993,159.929901,158.994995,159.789901,1284414.0
1643310000,0,2022-01-27 19:00:00,159.770004,160.485,159.679992,160.330001,1424056.0
1643310300,0,2022-01-27 19:05:00,160.320007,160.649993,160.059997,160.119995,1245594.0
1643310600,0,2022-01-27 19:10:00,160.11,160.330001,159.940002,159.980895,907410.0
1643310900,0,2022-01-27 19:15:00,160.0,160.070007,159.389999,159.630096,947833.0
1643311200,0,2022-01-27 19:20:00,159.630004,159.639999,158.899993,158.990005,961943.0
1643311500,0,2022-01-27 19:25:00,158.970001,159.139999,158.830001,159.070007,897682.0
1643311800,0,2022-01-27 19:30:00,159.059997,159.425003,158.770004,159.039993,1142815.0
1643312100,0,2022-01-27 19:35:00,159.050003,159.389801,158.925003,159.389801,890091.0
1643312400,0,2022-01-27 19:40:00,159.378799,159.835006,159.289993,159.835006,1179228.0
1643312700,0,2022-01-27 19:45:00,159.839996,160.220001,159.520004,159.735107,1197017.0
1643313000,0,2022-01-27 19:50:00,159.729995,159.770004,159.169998,159.220092,846688.0
1643313300,0,2022-01-27 19:55:00,159.229995,159.5,159.009994,159.369995,865702.0
1643313600,0,2022-01-27 20:00:00,159.375,159.820007,159.300003,159.389999,910331.0
1643313900,0,2022-01-27 20:05:00,159.389999,159.600006,158.940002,159.050003,1102293.0
1643314200,0,2022-01-27 20:10:00,159.044998,159.179992,158.770095,158.927505,1080335.0
1643314500,0,2022-01-27 20:15:00,158.919998,159.020004,158.509994,159.0,1087680.0
1643314800,0,2022-01-27 20:20:00,158.990005,159.139999,158.320007,158.559997,1682252.0
1643315100,0,2022-01-27 20:25:00,158.559997,158.800003,158.289993,158.794998,1521213.0
1643315400,0,2022-01-27 20:30:00,158.794998,158.919998,158.279998,158.490005,1663150.0
1643315700,0,2022-01-27 20:35:00,158.490005,158.668594,158.339996,158.645004,1572532.0
1643316000,0,2022-01-27 20:40:00,158.639999,159.815002,158.61,159.639999,2478923.0
1643316300,0,2022-01-27 20:45:00,159.639999,159.970001,159.100006,159.246002,2315129.0
1643316600,0,2022-01-27 20:50:00,159.240005,159.600006,159.039993,159.422103,2355737.0
1643316900,0,2022-01-27 20:55:00,159.419998,159.729995,158.770004,159.199996,3393881.0
1643380200,0,2022-01-28 14:30:00,165.710006,166.865005,163.470001,163.493804,14659160.0
1643380500,0,2022-01-28 14:35:00,163.0,163.86,162.949996,163.789993,4129704.0
1643380800,0,2022-01-28 14:40:00,164.089996,164.089996,163.130004,163.270004,3327654.0
1643381100,0,2022-01-28 14:45:00,163.0,163.8096,162.964996,163.539794,7792559.0
1643381400,0,2022-01-28 14:50:00,163.5,164.729995,163.199996,164.604995,3781718.0
1643381700,0,2022-01-28 14:55:00,164.375,165.029998,164.169998,164.450103,3384583.0
1643382000,0,2022-01-28 15:00:00,164.479995,164.990005,164.009994,164.600006,2443526.0
1643382300,0,2022-01-28 15:05:00,164.600006,165.139999,164.429992,164.899993,2977398.0
1643382600,0,2022-01-28 15:10:00,164.904998,165.446594,164.869995,165.279998,2828422.0
1643382900,0,2022-01-28 15:15:00,165.270004,166.559997,165.179992,166.380004,3511608.0
1643383200,0,2022-01-28 15:20:00,166.375793,166.384994,165.559997,165.779998,2424442.0
1643383500,0,2022-01-28 15:25:00,165.759994,166.009994,165.080001,165.4496,1950225.0
1643383800,0,2022-01-28 15:30:00,165.440002,165.479904,164.789993,164.869995,1801241.0
1643384100,0,2022-01-28 15:35:00,164.879699,165.679992,164.820007,165.559906,1688284.0
1643384400,0,2022-01-28 15:40:00,165.559997,165.699996,165.210006,165.550003,1421047.0
1643384700,0,2022-01-28 15:45:00,165.539993,166.520004,165.475006,166.432098,2180374.0
1643385000,0,2022-01-28 15:50:00,166.440002,166.550003,165.979995,166.470001,1949063.0
1643385300,0,2022-01-28 15:55:00,166.479995,166.850006,165.919998,166.839996,2104215.0
1643385600,0,2022-01-28 16:00:00,166.839996,167.059997,166.619995,166.740005,2600000.0
1643385900,0,2022-01-28 16:05:00,166.75,167.330001,166.730194,167.160003,1966190.0
1643386200,0,2022-01-28 16:10:00,167.190002,167.789993,167.080001,167.729797,2383891.0
1643386500,0,2022-01-28 16:15:00,167.740005,168.619995,167.699996,168.539993,3764531.0
1643386800,0,2022-01-28 16:20:00,168.529998,168.580001,167.850006,168.164993,2247718.0
1643387100,0,2022-01-28 16:25:00,168.160003,168.544998,167.75,167.899993,1813710.0
1643387400,0,2022-01-28 16:30:00,167.880004,168.0,167.440002,167.830001,1837151.0
1643387700,0,2022-01-28 16:35:00,167.839996,168.410003,167.699996,167.949996,1795473.0
1643388000,0,2022-01-28 16:40:00,167.949996,168.220001,167.679992,167.764999,1558337.0
1643388300,0,2022-01-28 16:45:00,167.764999,167.929992,167.391098,167.509994,1345411.0
1643388600,0,2022-01-28 16:50:00,167.509994,167.809997,167.419998,167.679992,1118837.0
1643388900,0,2022-01-28 16:55:00,167.690002,168.759994,167.673995,168.75,1763899.0
1643389200,0,2022-01-28 17:00:00,168.759994,168.850006,168.460006,168.820007,1548700.0
1643389500,0,2022-01-28 17:05:00,168.824996,169.139999,168.75,169.059997,1700095.0
1643389800,0,2022-01-28 17:10:00,169.070007,169.080001,168.589996,168.630203,1368571.0
1643390100,0,2022-01-28 17:15:00,168.630004,168.949996,168.460006,168.829895,1241656.0
1643390400,0,2022-01-28 17:20:00,168.824996,168.834396,168.053802,168.369995,1377062.0
1643390700,0,2022-01-28 17:25:00,168.369995,168.529998,168.149993,168.235794,1426814.0
1643391000,0,2022-01-28 17:30:00,168.240005,168.535003,168.149993,168.289001,1065124.0
1643391300,0,2022-01-28 17:35:00,168.281692,168.710006,168.009994,168.070007,1593264.0
1643391600,0,2022-01-28 17:40:00,168.080001,168.779998,168.039993,168.759994,1163924.0
1643391900,0,2022-01-28 17:45:00,168.755004,168.899902,168.429992,168.520004,1135671.0
1643392200,0,2022-01-28 17:50:00,168.509994,168.509994,167.710006,167.783004,1302928.0
1643392500,0,2022-01-28 17:55:00,167.785003,168.377899,167.770004,168.119995,1116458.0
1643392800,0,2022-01-28 18:00:00,168.11,168.660003,168.089996,168.300003,1036767.0
1643393100,0,2022-01-28 18:05:00,168.300003,168.720199,168.184997,168.600006,917998.0
1643393400,0,2022-01-28 18:10:00,168.61,168.800003,168.509994,168.600006,941977.0
1643393700,0,2022-01-28 18:15:00,168.604995,168.699996,168.229995,168.395004,839422.0
1643394000,0,2022-01-28 18:20:00,168.381195,168.381195,167.919998,168.240005,1121712.0
1643394300,0,2022-01-28 18:25:00,168.244995,168.380004,167.729995,168.270004,1204559.0
1643394600,0,2022-01-28 18:30:00,168.270004,168.759994,168.259994,168.330001,1130183.0
1643394900,0,2022-01-28 18:35:00,168.339996,168.550003,168.059997,168.279998,1140429.0
1643395200,0,2022-01-28 18:40:00,168.270004,168.429992,168.070007,168.320007,743234.0
1643395500,0,2022-01-28 18:45:00,168.320007,168.86,168.190002,168.61,1722166.0
1643395800,0,2022-01-28 18:50:00,168.600006,168.820007,168.520004,168.630004,759351.0
1643396100,0,2022-01-28 18:55:00,168.625,168.758697,168.399993,168.449996,960416.0
1643396400,0,2022-01-28 19:00:00,168.440002,168.759994,168.119995,168.139999,1180208.0
1643396700,0,2022-01-28 19:05:00,168.145004,168.149993,167.449996,167.699996,1631393.0
1643397000,0,2022-01-28 19:10:00,167.699996,167.75,167.179992,167.320007,1137679.0
1643397300,0,2022-01-28 19:15:00,167.330001,167.369995,167.009994,167.141998,1344875.0
1643397600,0,2022-01-28 19:20:00,167.130004,167.210006,166.75,166.759994,1357614.0
1643397900,0,2022-01-28 19:25:00,166.770004,167.300003,166.759994,166.945007,1281991.0
1643398200,0,2022-01-28 19:30:00,166.949996,167.300003,166.520004,167.020004,1542201.0
1643398500,0,2022-01-28 19:35:00,167.020004,167.199996,166.809997,167.100006,1199932.0
1643398800,0,2022-01-28 19:40:00,167.089996,167.539993,166.990005,167.300003,1338986.0
1643399100,0,2022-01-28 19:45:00,167.309997,167.585006,166.890106,167.585006,1242367.0
1643399400,0,2022-01-28 19:50:00,167.588897,167.619995,167.169998,167.440002,963791.0
1643399700,0,2022-01-28 19:55:00,167.429992,167.949905,167.350006,167.835006,980995.0
1643400000,0,2022-01-28 20:00:00,167.830001,168.089904,167.729995,167.960006,1264005.0
1643400300,0,2022-01-28 20:05:00,167.955001,168.389999,167.899993,168.289993,1423493.0
1643400600,0,2022-01-28 20:10:00,168.289993,168.419998,167.889999,168.148193,1650228.0
1643400900,0,2022-01-28 20:15:00,168.149993,168.660003,168.139999,168.509994,1500010.0
1643401200,0,2022-01-28 20:20:00,168.509994,169.139999,168.36,169.039993,1882063.0
1643401500,0,2022-01-28 20:25:00,169.039993,169.199996,168.539993,168.710205,1657432.0
1643401800,0,2022-01-28 20:30:00,168.710006,169.490005,168.330001,169.389999,2407964.0
1643402100,0,2022-01-28 20:35:00,169.395004,169.619995,169.199996,169.375,2066205.0
1643402400,0,2022-01-28 20:40:00,169.380004,169.690002,169.240005,169.674194,2115176.0
1643402700,0,2022-01-28 20:45:00,169.669998,169.949996,169.419998,169.889999,3191104.0
1643403000,0,2022-01-28 20:50:00,169.889999,170.259994,169.770004,170.059997,5815246.0
1643403300,0,2022-01-28 20:55:00,170.059997,170.350006,169.880004,170.349899,6549226.0
1643639400,0,2022-01-31 14:30:00,170.160003,171.050003,169.509994,171.029907,8571969.0
1643639700,0,2022-01-31 14:35:00,171.020004,171.330001,170.570007,171.160003,2695304.0
1643640000,0,2022-01-31 14:40:00,171.164993,171.929992,171.119995,171.649993,2519377.0
1643640300,0,2022-01-31 14:45:00,171.639999,172.634994,171.600006,171.945602,3080459.0
1643640600,0,2022-01-31 14:50:00,171.919998,172.899993,171.699996,172.639999,2426401.0
1643640900,0,2022-01-31 14:55:00,172.630004,172.779998,172.059997,172.520004,1727893.0
1643641200,0,2022-01-31 15:00:00,172.529998,173.220001,172.529998,173.119903,2137247.0
1643641500,0,2022-01-31 15:05:00,173.119903,173.229995,172.744995,173.027297,1664849.0
1643641800,0,2022-01-31 15:10:00,173.039993,173.619995,172.789993,173.279998,2351616.0
1643642100,0,2022-01-31 15:15:00,173.279998,173.399993,172.804992,173.080001,1845370.0
1643642400,0,2022-01-31 15:20:00,173.089996,173.600006,172.820007,173.220001,1653181.0
1643642700,0,2022-01-31 15:25:00,173.220001,173.380004,172.529998,172.619995,1646244.0
1643643000,0,2022-01-31 15:30:00,172.61,172.820007,172.410003,172.645004,1391533.0
1643643300,0,2022-01-31 15:35:00,172.639999,172.886795,172.270004,172.499893,1372962.0
1643643600,0,2022-01-31 15:40:00,172.5,172.929992,172.350006,172.889892,1297792.0
1643643900,0,2022-01-31 15:45:00,172.880905,173.059997,172.5,172.880004,1167735.0
1643644200,0,2022-01-31 15:50:00,172.884994,173.139999,172.779998,172.919998,1087965.0
1643644500,0,2022-01-31 15:55:00,172.929992,173.119995,172.710006,173.080001,1057192.0
1643644800,0,2022-01-31 16:00:00,173.070007,173.340103,173.009994,173.169998,1188432.0
1643645100,0,2022-01-31 16:05:00,173.185302,173.36,173.0,173.119995,1114086.0
1643645400,0,2022-01-31 16:10:00,173.139999,173.220001,172.789993,172.805999,1081985.0
1643645700,0,2022-01-31 16:15:00,172.800003,173.020004,172.669998,172.810104,853760.0
1643646000,0,2022-01-31 16:20:00,172.820007,173.0,172.5,172.544998,855413.0
1643646300,0,2022-01-31 16:25:00,172.539993,172.726501,172.389999,172.570007,857874.0
1643646600,0,2022-01-31 16:30:00,172.565002,172.86,172.380004,172.739807,904231.0
1643646900,0,2022-01-31 16:35:00,172.740005,172.850006,172.520004,172.619995,770287.0
1643647200,0,2022-01-31 16:40:00,172.630004,173.085006,172.580001,173.059997,942853.0
1643647500,0,2022-01-31 16:45:00,173.053695,173.270004,172.990005,173.254592,759674.0
1643647800,0,2022-01-31 16:50:00,173.259994,173.580001,173.210006,173.551101,981794.0
1643648100,0,2022-01-31 16:55:00,173.559997,173.559997,173.169998,173.294998,763592.0
1643648400,0,2022-01-31 17:00:00,173.300003,173.335006,173.050003,173.175003,751498.0
1643648700,0,2022-01-31 17:05:00,173.179992,173.335006,173.039993,173.059997,663147.0
1643649000,0,2022-01-31 17:10:00,173.070007,173.184997,172.820007,172.910003,828054.0
1643649300,0,2022-01-31 17:15:00,172.914993,173.164398,172.729995,173.035003,1004243.0
1643649600,0,2022-01-31 17:20:00,173.038696,173.038696,172.389999,172.535003,990889.0
1643649900,0,2022-01-31 17:25:00,172.539993,172.839996,172.350006,172.634994,723305.0
1643650200,0,2022-01-31 17:30:00,172.630004,172.830001,172.429992,172.5121,677146.0
1643650500,0,2022-01-31 17:35:00,172.529998,172.770004,172.449996,172.738296,892179.0
1643650800,0,2022-01-31 17:40:00,172.731994,172.789993,172.600006,172.639999,476773.0
1643651100,0,2022-01-31 17:45:00,172.639999,172.960006,172.639999,172.914993,597026.0
1643651400,0,2022-01-31 17:50:00,172.919998,172.960006,172.800003,172.909103,520904.0
1643651700,0,2022-01-31 17:55:00,172.910003,173.087402,172.880004,172.970794,638078.0
1643652000,0,2022-01-31 18:00:00,172.979995,172.979995,172.699996,172.815002,634109.0
1643652300,0,2022-01-31 18:05:00,172.820007,173.054992,172.729995,173.014999,848854.0
1643652600,0,2022-01-31 18:10:00,173.011306,173.039993,172.729995,172.893402,641038.0
1643652900,0,2022-01-31 18:15:00,172.895004,172.946304,172.710006,172.889999,501937.0
1643653200,0,2022-01-31 18:20:00,172.884994,173.029998,172.800003,172.949996,551144.0
1643653500,0,2022-01-31 18:25:00,172.949005,173.059997,172.869995,173.029998,664130.0
1643653800,0,2022-01-31 18:30:00,173.035003,173.179992,172.809997,172.861892,713362.0
1643654100,0,2022-01-31 18:35:00,172.861602,173.419998,172.800003,173.384994,930194.0
1643654400,0,2022-01-31 18:40:00,173.380004,173.544998,173.100097,173.130004,918291.0
1643654700,0,2022-01-31 18:45:00,173.119995,173.410003,173.119903,173.350006,530505.0
1643655000,0,2022-01-31 18:50:00,173.339996,173.429992,173.139999,173.279998,562655.0
1643655300,0,2022-01-31 18:55:00,173.274993,173.350006,173.149993,173.279998,473330.0
1643655600,0,2022-01-31 19:00:00,173.279998,173.390106,173.199996,173.300003,575805.0
1643655900,0,2022-01-31 19:05:00,173.289993,173.690002,173.270004,173.5251,941395.0
1643656200,0,2022-01-31 19:10:00,173.529998,173.619995,173.369995,173.450103,620360.0
1643656500,0,2022-01-31 19:15:00,173.460006,173.570007,173.389999,173.510101,460665.0
1643656800,0,2022-01-31 19:20:00,173.5,173.740005,173.339996,173.649993,754900.0
1643657100,0,2022-01-31 19:25:00,173.645996,173.727996,173.490005,173.619995,741023.0
1643657400,0,2022-01-31 19:30:00,173.619995,173.619995,173.270004,173.382995,681869.0
1643657700,0,2022-01-31 19:35:00,173.389999,173.429992,173.300003,173.380004,953638.0
1643658000,0,2022-01-31 19:40:00,173.384994,173.389999,173.220901,173.330001,621383.0
1643658300,0,2022-01-31 19:45:00,173.330001,173.429992,173.154998,173.210006,732231.0
1643658600,0,2022-01-31 19:50:00,173.220001,173.508499,173.169998,173.455001,790329.0
1643658900,0,2022-01-31 19:55:00,173.449996,173.619995,173.440002,173.480102,615444.0
1643659200,0,2022-01-31 20:00:00,173.490005,173.61,173.36,173.5,659611.0
1643659500,0,2022-01-31 20:05:00,173.490005,173.529998,173.179992,173.195007,734650.0
1643659800,0,2022-01-31 20:10:00,173.210006,173.325698,172.830001,172.938995,1200055.0
1643660100,0,2022-01-31 20:15:00,172.934997,173.190002,172.770004,172.899795,1057454.0
1643660400,0,2022-01-31 20:20:00,172.901397,173.380004,172.871505,173.339996,968125.0
1643660700,0,2022-01-31 20:25:00,173.339996,173.449996,173.199996,173.289993,959843.0
1643661000,0,2022-01-31 20:30:00,173.279998,173.919998,173.059997,173.898406,1378827.0
1643661300,0,2022-01-31 20:35:00,173.889999,174.054992,173.649993,174.010101,1597596.0
1643661600,0,2022-01-31 20:40:00,174.020004,174.149993,173.850006,173.902404,1454626.0
1643661900,0,2022-01-31 20:45:00,173.910003,174.169998,173.839996,174.149993,1396100.0
1643662200,0,2022-01-31 20:50:00,174.149902,174.820007,174.020004,174.639892,4490613.0
1643662500,0,2022-01-31 20:55:00,174.639999,175.0,174.389999,174.800003,6068618.0
1643725800,0,2022-02-01 14:30:00,174.009994,174.589996,173.029998,173.600006,6999150.0
1643726100,0,2022-02-01 14:35:00,173.589996,173.800003,173.039993,173.279998,2061458.0
1643726400,0,2022-02-01 14:40:00,173.279998,173.550003,172.570007,172.589996,2337831.0
1643726700,0,2022-02-01 14:45:00,172.5876,172.990005,172.494995,172.701797,1800858.0
1643727000,0,2022-02-01 14:50:00,172.720001,173.080001,172.600006,172.630004,1531362.0
1643727300,0,2022-02-01 14:55:00,172.630004,173.399993,172.309997,173.308807,1431022.0
1643727600,0,2022-02-01 15:00:00,173.279998,173.350006,172.5,172.720001,1542917.0
1643727900,0,2022-02-01 15:05:00,172.729995,173.050003,172.350006,173.0,1168846.0
1643728200,0,2022-02-01 15:10:00,172.990005,173.210006,172.830001,173.134506,908380.0
1643728500,0,2022-02-01 15:15:00,173.165695,173.240005,172.679992,172.679992,1121098.0
1643728800,0,2022-02-01 15:20:00,172.690002,173.220001,172.679992,173.139892,840442.0
1643729100,0,2022-02-01 15:25:00,173.130004,173.389999,172.820007,172.899993,1069484.0
1643729400,0,2022-02-01 15:30:00,172.910003,173.240005,172.679992,172.809997,1028353.0
1643729700,0,2022-02-01 15:35:00,172.850006,173.309997,172.690002,173.050003,994401.0
1643730000,0,2022-02-01 15:40:00,173.070007,173.220001,172.600006,172.729995,981971.0
1643730300,0,2022-02-01 15:45:00,172.729995,173.0,172.529998,172.869995,848486.0
1643730600,0,2022-02-01 15:50:00,172.869995,173.190002,172.779998,173.119995,758776.0
1643730900,0,2022-02-01 15:55:00,173.119995,173.75,173.039993,173.740005,1159064.0
1643731200,0,2022-02-01 16:00:00,173.729995,173.839996,173.5,173.630004,944403.0
1643731500,0,2022-02-01 16:05:00,173.639999,173.979995,173.580001,173.830001,849987.0
1643731800,0,2022-02-01 16:10:00,173.825805,173.889999,173.580001,173.779998,1426855.0
1643732100,0,2022-02-01 16:15:00,173.779998,173.949996,173.660003,173.809997,736192.0
1643732400,0,2022-02-01 16:20:00,173.815002,173.975006,173.550003,173.669998,787975.0
1643732700,0,2022-02-01 16:25:00,173.699996,174.145004,173.630004,173.979995,847286.0
1643733000,0,2022-02-01 16:30:00,173.975006,174.270004,173.75,174.220001,865453.0
1643733300,0,2022-02-01 16:35:00,174.210006,174.330001,173.820007,173.910003,906617.0
1643733600,0,2022-02-01 16:40:00,173.910995,174.119995,173.729995,173.975006,783121.0
1643733900,0,2022-02-01 16:45:00,174.0,174.369995,173.979995,174.203201,829969.0
1643734200,0,2022-02-01 16:50:00,174.210006,174.289993,174.050003,174.199996,565698.0
1643734500,0,2022-02-01 16:55:00,174.220001,174.434997,174.119903,174.210006,648399.0
1643734800,0,2022-02-01 17:00:00,174.205001,174.259902,173.880004,173.940002,663962.0
1643735100,0,2022-02-01 17:05:00,173.930892,174.082504,173.800003,173.836502,545902.0
1643735400,0,2022-02-01 17:10:00,173.830001,173.869995,173.619995,173.759994,865270.0
1643735700,0,2022-02-01 17:15:00,173.759994,173.990005,173.729995,173.919998,532554.0
1643736000,0,2022-02-01 17:20:00,173.919998,174.029998,173.710006,173.8694,470209.0
1643736300,0,2022-02-01 17:25:00,173.86,173.959899,173.479995,173.779998,588477.0
1643736600,0,2022-02-01 17:30:00,173.789993,173.800003,173.225006,173.309997,658965.0
1643736900,0,2022-02-01 17:35:00,173.320007,173.505004,173.279998,173.291198,549828.0
1643737200,0,2022-02-01 17:40:00,173.300003,173.464599,173.169998,173.220504,468530.0
1643737500,0,2022-02-01 17:45:00,173.240005,173.297897,172.979995,173.139999,630074.0
1643737800,0,2022-02-01 17:50:00,173.130004,173.289993,173.039703,173.190093,549625.0
1643738100,0,2022-02-01 17:55:00,173.199996,173.440002,173.169998,173.389999,499997.0
1643738400,0,2022-02-01 18:00:00,173.380004,173.380004,173.0,173.065002,577053.0
1643738700,0,2022-02-01 18:05:00,173.080001,173.144104,172.899993,172.979995,555256.0
1643739000,0,2022-02-01 18:10:00,172.985,173.190002,172.985,173.035003,492654.0
1643739300,0,2022-02-01 18:15:00,173.029998,173.226501,172.953506,173.169998,312743.0
1643739600,0,2022-02-01 18:20:00,173.190002,173.270004,173.035003,173.100006,346588.0
1643739900,0,2022-02-01 18:25:00,173.103393,173.259994,172.990005,173.009994,454749.0
1643740200,0,2022-02-01 18:30:00,173.014007,173.070007,172.740005,172.8199,494944.0
1643740500,0,2022-02-01 18:35:00,172.815399,172.979995,172.580001,172.960006,615375.0
1643740800,0,2022-02-01 18:40:00,172.960006,173.119995,172.940002,173.085006,449048.0
1643741100,0,2022-02-01 18:45:00,173.085006,173.179901,172.929992,173.1044,488083.0
1643741400,0,2022-02-01 18:50:00,173.119995,173.210006,172.970306,173.11,389457.0
1643741700,0,2022-02-01 18:55:00,173.115005,173.115005,172.869995,173.072998,414669.0
1643742000,0,2022-02-01 19:00:00,173.080001,173.240005,172.966705,173.139999,421759.0
1643742300,0,2022-02-01 19:05:00,173.149993,173.160003,172.994995,173.118194,383692.0
1643742600,0,2022-02-01 19:10:00,173.11,173.300003,172.810897,172.979995,622452.0
1643742900,0,2022-02-01 19:15:00,172.990005,173.070007,172.839996,172.910003,506214.0
1643743200,0,2022-02-01 19:20:00,172.929992,172.960006,172.509994,172.925003,688048.0
1643743500,0,2022-02-01 19:25:00,172.925003,173.100006,172.820007,173.092407,514973.0
1643743800,0,2022-02-01 19:30:00,173.095001,173.270004,173.059997,173.119995,850420.0
1643744100,0,2022-02-01 19:35:00,173.119995,173.210006,172.809997,173.059997,440386.0
1643744400,0,2022-02-01 19:40:00,173.070007,173.169998,172.939102,173.089996,660531.0
1643744700,0,2022-02-01 19:45:00,173.100006,173.330001,173.029998,173.123992,501317.0
1643745000,0,2022-02-01 19:50:00,173.119995,173.184997,172.898696,173.145004,1200069.0
1643745300,0,2022-02-01 19:55:00,173.145004,173.270004,172.960006,173.169998,630847.0
1643745600,0,2022-02-01 20:00:00,173.171203,173.86,173.109893,173.800003,945146.0
1643745900,0,2022-02-01 20:05:00,173.809997,174.020004,173.61,173.970001,1212657.0
1643746200,0,2022-02-01 20:10:00,173.970001,173.989898,173.770004,173.919403,590113.0
1643746500,0,2022-02-01 20:15:00,173.910293,174.070007,173.800003,173.919998,679943.0
1643746800,0,2022-02-01 20:20:00,173.919998,174.169998,173.889999,174.139999,803988.0
1643747100,0,2022-02-01 20:25:00,174.139999,174.190002,173.970001,174.127197,717342.0
1643747400,0,2022-02-01 20:30:00,174.130004,174.419998,174.130004,174.262496,982968.0
1643747700,0,2022-02-01 20:35:00,174.264999,174.464996,174.039993,174.081207,921435.0
1643748000,0,2022-02-01 20:40:00,174.089996,174.410003,174.020004,174.205001,912533.0
1643748300,0,2022-02-01 20:45:00,174.199996,174.460006,174.100006,174.440002,935793.0
1643748600,0,2022-02-01 20:50:00,174.449996,174.839996,174.270004,174.665603,2039118.0
1643748900,0,2022-02-01 20:55:00,174.669998,174.779998,174.389999,174.61,3462571.0
1643812200,0,2022-02-02 14:30:00,174.744995,175.164703,173.949996,175.104904,5852028.0
1643812500,0,2022-02-02 14:35:00,175.089996,175.470001,174.770004,175.139999,1944104.0
1643812800,0,2022-02-02 14:40:00,175.149993,175.315002,174.36,174.589996,1747226.0
1643813100,0,2022-02-02 14:45:00,174.61,174.724792,173.940002,173.970001,1426837.0
1643813400,0,2022-02-02 14:50:00,173.979995,174.570007,173.960098,174.565002,1032070.0
1643813700,0,2022-02-02 14:55:00,174.559997,174.740005,174.020004,174.673294,1021176.0
1643814000,0,2022-02-02 15:00:00,174.699996,175.220001,174.690002,174.972106,1438064.0
1643814300,0,2022-02-02 15:05:00,174.970001,175.419998,174.830093,175.309997,1174798.0
1643814600,0,2022-02-02 15:10:00,175.324996,175.559997,174.899993,175.020004,1298226.0
1643814900,0,2022-02-02 15:15:00,175.029998,175.139999,174.559997,174.779998,1313374.0
1643815200,0,2022-02-02 15:20:00,174.789993,175.059997,174.529998,174.710006,797300.0
1643815500,0,2022-02-02 15:25:00,174.710006,175.130004,174.619995,175.029998,827534.0
1643815800,0,2022-02-02 15:30:00,175.039993,175.139999,174.61,174.678207,660239.0
1643816100,0,2022-02-02 15:35:00,174.675003,175.220001,174.330001,175.169906,1208149.0
1643816400,0,2022-02-02 15:40:00,175.160003,175.169998,174.804901,174.869995,875486.0
1643816700,0,2022-02-02 15:45:00,174.86,175.179992,174.559997,174.863204,902017.0
1643817000,0,2022-02-02 15:50:00,174.86,174.990005,174.330001,174.550003,784605.0
1643817300,0,2022-02-02 15:55:00,174.570007,174.759994,174.419998,174.690002,784458.0
1643817600,0,2022-02-02 16:00:00,174.690002,174.880004,174.119995,174.329895,1061583.0
1643817900,0,2022-02-02 16:05:00,174.326705,174.589996,174.229995,174.279998,727570.0
1643818200,0,2022-02-02 16:10:00,174.259994,174.449996,173.899993,173.929992,1088407.0
1643818500,0,2022-02-02 16:15:00,173.960006,174.039993,173.735,173.740005,878821.0
1643818800,0,2022-02-02 16:20:00,173.740005,174.149993,173.729995,173.880004,719785.0
1643819100,0,2022-02-02 16:25:00,173.880004,174.259994,173.809997,173.940002,665692.0
1643819400,0,2022-02-02 16:30:00,173.932098,173.945007,173.559997,173.734497,757477.0
1643819700,0,2022-02-02 16:35:00,173.740005,173.899993,173.330001,173.539993,784090.0
1643820000,0,2022-02-02 16:40:00,173.550003,173.990005,173.468704,173.889892,611482.0
1643820300,0,2022-02-02 16:45:00,173.887695,174.270004,173.736892,173.960006,725978.0
1643820600,0,2022-02-02 16:50:00,173.979995,174.220001,173.899993,174.089996,450208.0
1643820900,0,2022-02-02 16:55:00,174.089996,174.380004,174.009994,174.365005,503220.0
1643821200,0,2022-02-02 17:00:00,174.3638,174.376693,174.059997,174.089996,499787.0
1643821500,0,2022-02-02 17:05:00,174.100006,174.809997,174.089996,174.770004,675894.0
1643821800,0,2022-02-02 17:10:00,174.777206,174.839996,174.559997,174.690002,515127.0
1643822100,0,2022-02-02 17:15:00,174.690002,174.75,174.363204,174.470001,519821.0
1643822400,0,2022-02-02 17:20:00,174.486404,174.669998,174.479995,174.559997,420746.0
1643822700,0,2022-02-02 17:25:00,174.550003,174.639892,174.429992,174.485504,371255.0
1643823000,0,2022-02-02 17:30:00,174.485,174.490005,174.25,174.380004,527644.0
1643823300,0,2022-02-02 17:35:00,174.369995,174.669998,174.300003,174.649993,943702.0
1643823600,0,2022-02-02 17:40:00,174.639999,174.729995,174.557693,174.720001,358475.0
1643823900,0,2022-02-02 17:45:00,174.714996,175.0,174.649993,174.789993,814270.0
1643824200,0,2022-02-02 17:50:00,174.789993,174.899993,174.654998,174.8712,373739.0
1643824500,0,2022-02-02 17:55:00,174.869995,175.050003,174.729995,175.020202,520621.0
1643824800,0,2022-02-02 18:00:00,175.020004,175.050003,174.690002,174.699996,427669.0
1643825100,0,2022-02-02 18:05:00,174.699996,174.830001,174.550003,174.567993,453375.0
1643825400,0,2022-02-02 18:10:00,174.565597,174.639999,174.380004,174.529998,519264.0
1643825700,0,2022-02-02 18:15:00,174.550003,174.779998,174.479995,174.577392,443482.0
1643826000,0,2022-02-02 18:20:00,174.580001,174.679992,174.36,174.389999,458224.0
1643826300,0,2022-02-02 18:25:00,174.399993,174.509994,174.300003,174.479904,513961.0
1643826600,0,2022-02-02 18:30:00,174.479904,174.520004,174.380004,174.460006,275496.0
1643826900,0,2022-02-02 18:35:00,174.470001,174.779998,174.441894,174.759994,371046.0
1643827200,0,2022-02-02 18:40:00,174.770004,174.910003,174.630004,174.794998,409915.0
1643827500,0,2022-02-02 18:45:00,174.809997,174.899993,174.520004,174.550003,408227.0
1643827800,0,2022-02-02 18:50:00,174.544998,174.787002,174.479904,174.735,426683.0
1643828100,0,2022-02-02 18:55:00,174.75,174.856506,174.664703,174.770004,411827.0
1643828400,0,2022-02-02 19:00:00,174.779098,175.050003,174.729995,174.990005,570881.0
1643828700,0,2022-02-02 19:05:00,174.987899,175.049896,174.729995,174.789993,607903.0
1643829000,0,2022-02-02 19:10:00,174.789993,174.850006,174.580001,174.668502,513921.0
1643829300,0,2022-02-02 19:15:00,174.669998,174.899993,174.440002,174.830001,591720.0
1643829600,0,2022-02-02 19:20:00,174.830001,174.839996,174.423004,174.508804,411327.0
1643829900,0,2022-02-02 19:25:00,174.509094,174.960006,174.289993,174.929992,712872.0
1643830200,0,2022-02-02 19:30:00,174.920898,175.210006,174.875,175.149993,905144.0
1643830500,0,2022-02-02 19:35:00,175.149993,175.240005,174.869995,174.965301,599403.0
1643830800,0,2022-02-02 19:40:00,174.979995,175.270004,174.979995,175.210006,661015.0
1643831100,0,2022-02-02 19:45:00,175.217895,175.304992,175.0,175.25,610913.0
1643831400,0,2022-02-02 19:50:00,175.25,175.369995,175.085006,175.240005,578075.0
1643831700,0,2022-02-02 19:55:00,175.240005,175.259994,175.044998,175.062606,490671.0
1643832000,0,2022-02-02 20:00:00,175.059997,175.369995,174.86,175.300003,816758.0
1643832300,0,2022-02-02 20:05:00,175.289993,175.309997,175.11,175.279998,473617.0
1643832600,0,2022-02-02 20:10:00,175.270004,175.399993,175.11,175.230102,529302.0
1643832900,0,2022-02-02 20:15:00,175.229995,175.619995,175.130004,175.536697,921448.0
1643833200,0,2022-02-02 20:20:00,175.539993,175.690002,175.309997,175.399993,789563.0
1643833500,0,2022-02-02 20:25:00,175.401992,175.539993,175.029998,175.220001,1110862.0
1643833800,0,2022-02-02 20:30:00,175.220001,175.470001,175.100402,175.445007,613583.0
1643834100,0,2022-02-02 20:35:00,175.440002,175.479995,174.985,175.095001,888760.0
1643834400,0,2022-02-02 20:40:00,175.095001,175.620895,175.070007,175.620895,1288355.0
1643834700,0,2022-02-02 20:45:00,175.615005,175.660003,175.365005,175.529998,1015424.0
1643835000,0,2022-02-02 20:50:00,175.509994,175.720001,175.119995,175.619995,1496695.0
1643835300,0,2022-02-02 20:55:00,175.630004,175.880004,175.449996,175.830001,3462807.0
1643898600,0,2022-02-03 14:30:00,175.25,175.289993,174.059997,174.470001,6412620.0
1643898900,0,2022-02-03 14:35:00,174.470001,174.990005,174.11,174.839996,1525286.0
1643899200,0,2022-02-03 14:40:00,174.830001,174.878494,173.920593,174.160003,1539343.0
1643899500,0,2022-02-03 14:45:00,174.149993,174.339996,173.850006,174.130004,1270094.0
1643899800,0,2022-02-03 14:50:00,174.130004,174.429901,173.940002,174.244995,1000905.0
1643900100,0,2022-02-03 14:55:00,174.289993,174.899993,174.11,174.75,960809.0
1643900400,0,2022-02-03 15:00:00,174.750595,175.080001,174.389999,174.820007,1317468.0
1643900700,0,2022-02-03 15:05:00,174.810104,175.160003,174.589996,174.949996,1053921.0
1643901000,0,2022-02-03 15:10:00,174.963302,175.375,174.86,175.350006,1554004.0
1643901300,0,2022-02-03 15:15:00,175.36,175.669998,175.2238,175.472106,1543766.0
1643901600,0,2022-02-03 15:20:00,175.470001,175.830001,175.389602,175.535003,1188356.0
1643901900,0,2022-02-03 15:25:00,175.550003,175.839996,175.419998,175.830001,978734.0
1643902200,0,2022-02-03 15:30:00,175.835006,176.070007,175.460006,175.690002,1213320.0
1643902500,0,2022-02-03 15:35:00,175.679992,176.0,175.509994,175.830001,811062.0
1643902800,0,2022-02-03 15:40:00,175.850006,176.239898,175.649993,175.740005,1114678.0
1643903100,0,2022-02-03 15:45:00,175.740005,175.820007,175.039993,175.089996,1096923.0
1643903400,0,2022-02-03 15:50:00,175.095001,175.410003,175.094894,175.309997,673771.0
1643903700,0,2022-02-03 15:55:00,175.320007,175.547897,175.100006,175.259994,692929.0
1643904000,0,2022-02-03 16:00:00,175.264999,175.309997,174.889999,175.279998,747692.0
1643904300,0,2022-02-03 16:05:00,175.279998,175.559997,175.240005,175.399993,574262.0
1643904600,0,2022-02-03 16:10:00,175.389999,175.979995,175.320007,175.929092,855991.0
1643904900,0,2022-02-03 16:15:00,175.925003,176.029998,175.574096,175.729995,733454.0
1643905200,0,2022-02-03 16:20:00,175.735,175.75,174.830001,174.919998,941924.0
1643905500,0,2022-02-03 16:25:00,174.918197,175.220001,174.820007,175.050003,746485.0
1643905800,0,2022-02-03 16:30:00,175.039993,175.080001,174.619995,174.669906,729230.0
1643906100,0,2022-02-03 16:35:00,174.660003,174.899993,174.559997,174.619995,642567.0
1643906400,0,2022-02-03 16:40:00,174.630096,174.940002,174.550003,174.910003,492793.0
1643906700,0,2022-02-03 16:45:00,174.919998,175.0,174.669998,174.779998,503877.0
1643907000,0,2022-02-03 16:50:00,174.770004,174.899993,174.604507,174.75,600353.0
1643907300,0,2022-02-03 16:55:00,174.759994,174.949905,174.550003,174.580001,677733.0
1643907600,0,2022-02-03 17:00:00,174.570007,174.779998,174.380004,174.470001,819772.0
1643907900,0,2022-02-03 17:05:00,174.460006,174.800003,174.429992,174.731994,637228.0
1643908200,0,2022-02-03 17:10:00,174.720001,174.850006,174.470001,174.850006,526806.0
1643908500,0,2022-02-03 17:15:00,174.839996,174.839996,174.279998,174.380004,536131.0
1643908800,0,2022-02-03 17:20:00,174.380004,175.179992,174.365005,175.164993,1082228.0
1643909100,0,2022-02-03 17:25:00,175.1725,175.310104,174.979995,175.130096,639723.0
1643909400,0,2022-02-03 17:30:00,175.130004,175.229995,174.869995,175.009994,518489.0
1643909700,0,2022-02-03 17:35:00,175.020004,175.464996,174.970001,175.264892,643565.0
1643910000,0,2022-02-03 17:40:00,175.259994,175.389999,174.979995,174.990005,392142.0
1643910300,0,2022-02-03 17:45:00,174.979995,175.149993,174.86,174.960006,420191.0
1643910600,0,2022-02-03 17:50:00,174.965606,175.255004,174.965606,175.190002,401419.0
1643910900,0,2022-02-03 17:55:00,175.179992,175.380004,175.050003,175.289993,464346.0
1643911200,0,2022-02-03 18:00:00,175.289993,175.300003,174.970001,175.001403,322232.0
1643911500,0,2022-02-03 18:05:00,175.009994,175.200195,174.913894,174.958694,460827.0
1643911800,0,2022-02-03 18:10:00,174.960006,175.210006,174.880004,175.191604,449669.0
1643912100,0,2022-02-03 18:15:00,175.199996,175.291,175.130004,175.239898,343548.0
1643912400,0,2022-02-03 18:20:00,175.229995,175.660003,175.160003,175.550003,662016.0
1643912700,0,2022-02-03 18:25:00,175.550003,175.7415,175.5,175.679992,528053.0
1643913000,0,2022-02-03 18:30:00,175.669998,176.029998,175.600006,175.852706,817746.0
1643913300,0,2022-02-03 18:35:00,175.839996,175.845001,175.490005,175.595001,605724.0
1643913600,0,2022-02-03 18:40:00,175.600006,175.720001,175.440002,175.529998,444975.0
1643913900,0,2022-02-03 18:45:00,175.535003,175.740005,175.487792,175.589996,473870.0
1643914200,0,2022-02-03 18:50:00,175.599899,175.604995,175.369995,175.445007,612030.0
1643914500,0,2022-02-03 18:55:00,175.449996,175.599395,175.320007,175.514999,433707.0
1643914800,0,2022-02-03 19:00:00,175.509994,175.809997,175.419998,175.649993,586209.0
1643915100,0,2022-02-03 19:05:00,175.639999,175.779998,175.369995,175.380004,569838.0
1643915400,0,2022-02-03 19:10:00,175.389999,175.449996,175.070693,175.119995,537182.0
1643915700,0,2022-02-03 19:15:00,175.113204,175.25,175.089996,175.225006,496568.0
1643916000,0,2022-02-03 19:20:00,175.229995,175.339904,175.029998,175.119995,464480.0
1643916300,0,2022-02-03 19:25:00,175.11,175.154998,174.830001,174.955001,745864.0
1643916600,0,2022-02-03 19:30:00,174.951995,175.190002,174.779998,175.111602,569572.0
1643916900,0,2022-02-03 19:35:00,175.119995,175.240005,174.630004,174.725006,657088.0
1643917200,0,2022-02-03 19:40:00,174.720001,174.720001,174.335006,174.350006,788665.0
1643917500,0,2022-02-03 19:45:00,174.345001,174.550003,174.309997,174.419998,701905.0
1643917800,0,2022-02-03 19:50:00,174.429992,174.520004,174.339996,174.437606,460006.0
1643918100,0,2022-02-03 19:55:00,174.429992,174.61,174.380004,174.470001,633078.0
1643918400,0,2022-02-03 20:00:00,174.471496,174.630004,174.369995,174.479995,650460.0
1643918700,0,2022-02-03 20:05:00,174.490005,174.639999,174.294998,174.335006,822538.0
1643919000,0,2022-02-03 20:10:00,174.331604,174.589996,174.172302,174.539993,817512.0
1643919300,0,2022-02-03 20:15:00,174.539993,174.809997,174.509994,174.740005,849743.0
1643919600,0,2022-02-03 20:20:00,174.740005,174.940002,174.612304,174.720001,752312.0
1643919900,0,2022-02-03 20:25:00,174.710006,174.809997,174.5,174.61,744396.0
1643920200,0,2022-02-03 20:30:00,174.600006,174.628997,174.129104,174.130004,966830.0
1643920500,0,2022-02-03 20:35:00,174.130004,174.365005,173.919998,174.122894,1196869.0
1643920800,0,2022-02-03 20:40:00,174.119995,174.330001,173.919998,174.009994,1132293.0
1643921100,0,2022-02-03 20:45:00,174.0,174.029998,173.573501,173.669998,1360592.0
1643921400,0,2022-02-03 20:50:00,173.669998,173.680206,172.119995,172.699996,3486774.0
1643921700,0,2022-02-03 20:55:00,172.679992,173.270004,172.389801,173.0,4668991.0
1643985000,0,2022-02-04 14:30:00,171.679992,171.940002,170.889999,171.134094,5400831.0
1643985300,0,2022-02-04 14:35:00,171.139999,171.475006,170.679992,171.130004,1924489.0
1643985600,0,2022-02-04 14:40:00,171.130004,171.679992,170.949996,171.380004,1773261.0
1643985900,0,2022-02-04 14:45:00,171.369995,171.884994,171.330001,171.660003,1233885.0
1643986200,0,2022-02-04 14:50:00,171.649993,171.770004,171.070007,171.270004,1142483.0
1643986500,0,2022-02-04 14:55:00,171.279998,172.379501,171.279998,172.190002,1244200.0
1643986800,0,2022-02-04 15:00:00,172.179992,172.649993,172.100006,172.539993,1175689.0
1643987100,0,2022-02-04 15:05:00,172.550003,172.679992,172.190002,172.485,1262185.0
1643987400,0,2022-02-04 15:10:00,172.494995,172.559997,171.839996,172.279998,969398.0
1643987700,0,2022-02-04 15:15:00,172.279998,172.919998,172.263198,172.589996,1093852.0
1643988000,0,2022-02-04 15:20:00,172.589996,172.720001,172.160003,172.281005,989721.0
1643988300,0,2022-02-04 15:25:00,172.289993,172.635894,171.520004,171.574996,1137605.0
1643988600,0,2022-02-04 15:30:00,171.570007,172.020004,171.539993,171.75,932290.0
1643988900,0,2022-02-04 15:35:00,171.75,171.809997,171.309997,171.710006,1051508.0
1643989200,0,2022-02-04 15:40:00,171.710006,171.919998,171.440002,171.570098,879139.0
1643989500,0,2022-02-04 15:45:00,171.570007,171.570007,171.020004,171.36,1273843.0
1643989800,0,2022-02-04 15:50:00,171.350006,171.442901,171.059997,171.330001,771832.0
1643990100,0,2022-02-04 15:55:00,171.330001,171.699996,171.160003,171.229995,2156148.0
1643990400,0,2022-02-04 16:00:00,171.229995,171.539993,171.059997,171.410003,896113.0
1643990700,0,2022-02-04 16:05:00,171.399993,171.449996,171.11,171.169998,662229.0
1643991000,0,2022-02-04 16:10:00,171.169998,171.229995,170.839996,170.945007,1044273.0
1643991300,0,2022-02-04 16:15:00,170.949996,171.130004,170.809997,171.070007,1050392.0
1643991600,0,2022-02-04 16:20:00,171.070007,171.199996,170.830001,171.100006,620187.0
1643991900,0,2022-02-04 16:25:00,171.100006,171.679992,171.089996,171.550003,844924.0
1643992200,0,2022-02-04 16:30:00,171.539993,172.080001,171.470001,172.0,800489.0
1643992500,0,2022-02-04 16:35:00,171.990005,172.330001,171.970001,172.010101,792537.0
1643992800,0,2022-02-04 16:40:00,172.010101,172.270004,171.880004,172.225006,589237.0
1643993100,0,2022-02-04 16:45:00,172.229995,172.619995,172.190002,172.330001,845459.0
1643993400,0,2022-02-04 16:50:00,172.330001,172.410003,172.11,172.220001,641109.0
1643993700,0,2022-02-04 16:55:00,172.229995,172.600006,172.029998,172.059997,651262.0
1643994000,0,2022-02-04 17:00:00,172.052993,172.130004,171.759994,171.942001,557292.0
1643994300,0,2022-02-04 17:05:00,171.945007,172.039993,171.690002,171.977996,838646.0
1643994600,0,2022-02-04 17:10:00,171.977401,172.210006,171.705001,172.069,546439.0
1643994900,0,2022-02-04 17:15:00,172.080001,172.229995,171.820007,171.990005,456862.0
1643995200,0,2022-02-04 17:20:00,171.979995,172.119995,171.770004,171.889999,378190.0
1643995500,0,2022-02-04 17:25:00,171.869995,172.169998,171.850006,171.975006,421201.0
1643995800,0,2022-02-04 17:30:00,171.990005,172.240005,171.675003,171.964996,747176.0
1643996100,0,2022-02-04 17:35:00,171.960006,172.25,171.850006,172.214996,423306.0
1643996400,0,2022-02-04 17:40:00,172.214996,172.505004,172.210006,172.429,694688.0
1643996700,0,2022-02-04 17:45:00,172.419998,172.460006,172.149993,172.380004,546167.0
1643997000,0,2022-02-04 17:50:00,172.380004,172.520004,172.210006,172.270004,469262.0
1643997300,0,2022-02-04 17:55:00,172.300003,172.61,172.210006,172.470001,470232.0
1643997600,0,2022-02-04 18:00:00,172.470001,172.949996,172.460006,172.889999,1007587.0
1643997900,0,2022-02-04 18:05:00,172.899093,173.005004,172.759994,172.979995,677430.0
1643998200,0,2022-02-04 18:10:00,172.960098,173.125,172.850006,172.914993,660297.0
1643998500,0,2022-02-04 18:15:00,172.919998,173.107406,172.809997,173.070007,499714.0
1643998800,0,2022-02-04 18:20:00,173.080001,173.449996,173.020004,173.4001,667115.0
1643999100,0,2022-02-04 18:25:00,173.399993,173.399993,172.929992,173.017196,605970.0
1643999400,0,2022-02-04 18:30:00,173.020004,173.244506,172.889999,173.230102,554338.0
1643999700,0,2022-02-04 18:35:00,173.229995,173.229995,172.919998,173.106994,440999.0
1644000000,0,2022-02-04 18:40:00,173.109207,173.729995,173.104995,173.695007,833712.0
1644000300,0,2022-02-04 18:45:00,173.690002,173.690002,173.350006,173.449996,710614.0
1644000600,0,2022-02-04 18:50:00,173.440002,173.619995,173.330001,173.419998,605490.0
1644000900,0,2022-02-04 18:55:00,173.425003,173.490005,173.220001,173.330001,679794.0
1644001200,0,2022-02-04 19:00:00,173.339996,173.429992,173.190307,173.259994,566567.0
1644001500,0,2022-02-04 19:05:00,173.259994,173.410003,173.158294,173.389999,687213.0
1644001800,0,2022-02-04 19:10:00,173.384994,173.399993,172.779998,172.910003,759511.0
1644002100,0,2022-02-04 19:15:00,172.910003,172.960006,172.539993,172.550003,553088.0
1644002400,0,2022-02-04 19:20:00,172.550003,172.970001,172.520004,172.816802,622102.0
1644002700,0,2022-02-04 19:25:00,172.809997,172.949996,172.720001,172.852005,574744.0
1644003000,0,2022-02-04 19:30:00,172.86,173.289993,172.770004,173.080001,518683.0
1644003300,0,2022-02-04 19:35:00,173.070007,173.5,172.850006,173.149993,1141873.0
1644003600,0,2022-02-04 19:40:00,173.139999,173.270004,172.869995,172.960006,503289.0
1644003900,0,2022-02-04 19:45:00,172.945999,173.089996,172.839996,173.074996,385347.0
1644004200,0,2022-02-04 19:50:00,173.080001,173.289993,173.020004,173.205596,407301.0
1644004500,0,2022-02-04 19:55:00,173.199996,173.350006,173.059997,173.225006,481264.0
1644004800,0,2022-02-04 20:00:00,173.229995,173.589996,173.229995,173.565002,781161.0
1644005100,0,2022-02-04 20:05:00,173.554992,173.660003,173.490005,173.550003,583908.0
1644005400,0,2022-02-04 20:10:00,173.544998,173.929992,173.520004,173.755004,839558.0
1644005700,0,2022-02-04 20:15:00,173.759994,173.910003,173.350006,173.375,797235.0
1644006000,0,2022-02-04 20:20:00,173.384994,173.710006,173.369995,173.701797,553187.0
1644006300,0,2022-02-04 20:25:00,173.705001,173.845001,173.429992,173.535003,558922.0
1644006600,0,2022-02-04 20:30:00,173.550003,174.100006,173.550003,173.960006,877947.0
1644006900,0,2022-02-04 20:35:00,173.960006,174.0,173.699996,173.729995,856938.0
1644007200,0,2022-02-04 20:40:00,173.729995,173.755004,173.160003,173.25,967750.0
1644007500,0,2022-02-04 20:45:00,173.240005,173.350006,172.789993,172.908798,1054667.0
1644007800,0,2022-02-04 20:50:00,172.919998,173.149993,172.570007,172.940002,1467260.0
1644008100,0,2022-02-04 20:55:00,172.949996,172.964996,172.220001,172.320007,2184979.0
1644244200,0,2022-02-07 14:30:00,172.535598,173.139999,172.399993,172.8143,4957613.0
1644244500,0,2022-02-07 14:35:00,172.839996,173.5,172.740005,173.149993,1349697.0
1644244800,0,2022-02-07 14:40:00,173.160003,173.75,173.009994,173.490005,1454184.0
1644245100,0,2022-02-07 14:45:00,173.490005,173.660003,172.809997,172.945007,1097394.0
1644245400,0,2022-02-07 14:50:00,172.949996,173.940002,172.929992,173.729995,7685589.0
1644245700,0,2022-02-07 14:55:00,173.720001,173.779998,173.320007,173.429992,985008.0
1644246000,0,2022-02-07 15:00:00,173.449996,173.639999,172.960006,173.139999,915560.0
1644246300,0,2022-02-07 15:05:00,173.149993,173.449996,173.050003,173.429992,865503.0
1644246600,0,2022-02-07 15:10:00,173.410003,173.488494,172.990005,173.089996,1031422.0
1644246900,0,2022-02-07 15:15:00,173.089996,173.289993,172.850006,172.948104,790121.0
1644247200,0,2022-02-07 15:20:00,172.940002,173.300003,172.820007,173.259994,754226.0
1644247500,0,2022-02-07 15:25:00,173.255004,173.559997,173.11,173.279998,739845.0
1644247800,0,2022-02-07 15:30:00,173.289993,173.9458,173.130004,173.779998,955518.0
1644248100,0,2022-02-07 15:35:00,173.789993,173.850006,173.490005,173.699996,746439.0
1644248400,0,2022-02-07 15:40:00,173.710006,173.720001,173.050003,173.228393,744718.0
1644248700,0,2022-02-07 15:45:00,173.210006,173.36,172.970001,173.080001,633396.0
1644249000,0,2022-02-07 15:50:00,173.081497,173.229995,172.889999,173.024993,553998.0
1644249300,0,2022-02-07 15:55:00,173.020004,173.11,172.889999,172.994995,533856.0
1644249600,0,2022-02-07 16:00:00,173.0,173.179901,172.830001,172.960006,673879.0
1644249900,0,2022-02-07 16:05:00,172.969802,173.050003,172.509994,172.61,2926604.0
1644250200,0,2022-02-07 16:10:00,172.628295,172.979995,172.520095,172.75,793245.0
1644250500,0,2022-02-07 16:15:00,172.750198,172.759994,172.460006,172.710006,571498.0
1644250800,0,2022-02-07 16:20:00,172.702896,172.729995,172.389999,172.544998,607151.0
1644251100,0,2022-02-07 16:25:00,172.539993,172.880004,172.539993,172.619995,707666.0
1644251400,0,2022-02-07 16:30:00,172.627593,172.679992,172.361206,172.539993,552322.0
1644251700,0,2022-02-07 16:35:00,172.539993,172.559997,172.070007,172.149993,711947.0
1644252000,0,2022-02-07 16:40:00,172.160003,172.259994,171.820007,171.880004,1042362.0
1644252300,0,2022-02-07 16:45:00,171.880004,172.0802,171.869995,172.029998,614618.0
1644252600,0,2022-02-07 16:50:00,172.029998,172.119995,171.759994,171.830001,650926.0
1644252900,0,2022-02-07 16:55:00,171.824996,172.160003,171.729995,172.065002,619149.0
1644253200,0,2022-02-07 17:00:00,172.059997,172.270004,171.869995,172.229995,530579.0
1644253500,0,2022-02-07 17:05:00,172.229995,172.320007,172.009994,172.054992,473396.0
1644253800,0,2022-02-07 17:10:00,172.080001,172.300003,172.039993,172.179992,414881.0
1644254100,0,2022-02-07 17:15:00,172.190002,172.380004,172.100006,172.221893,442171.0
1644254400,0,2022-02-07 17:20:00,172.225006,172.440002,172.102005,172.210006,503628.0
1644254700,0,2022-02-07 17:25:00,172.220001,172.270004,171.800003,171.839996,427951.0
1644255000,0,2022-02-07 17:30:00,171.830001,172.009994,171.649993,171.899993,542396.0
1644255300,0,2022-02-07 17:35:00,171.899993,172.050003,171.529998,171.675003,485281.0
1644255600,0,2022-02-07 17:40:00,171.679992,172.020004,171.679992,171.880004,513395.0
1644255900,0,2022-02-07 17:45:00,171.899993,172.039993,171.800003,171.921401,714471.0
1644256200,0,2022-02-07 17:50:00,171.919998,172.020004,171.845001,171.869995,404258.0
1644256500,0,2022-02-07 17:55:00,171.870101,172.0,171.75,171.869995,434632.0
1644256800,0,2022-02-07 18:00:00,171.86,172.160003,171.740005,171.999801,537753.0
1644257100,0,2022-02-07 18:05:00,171.994995,172.158294,171.860992,172.098205,341033.0
1644257400,0,2022-02-07 18:10:00,172.089996,172.410003,171.990005,172.285003,472599.0
1644257700,0,2022-02-07 18:15:00,172.280502,172.280502,172.080001,172.149993,526357.0
1644258000,0,2022-02-07 18:20:00,172.149993,172.330001,172.070007,172.2014,311946.0
1644258300,0,2022-02-07 18:25:00,172.199996,172.630004,172.195007,172.557998,490226.0
1644258600,0,2022-02-07 18:30:00,172.559997,172.720001,172.490005,172.560104,503638.0
1644258900,0,2022-02-07 18:35:00,172.565902,172.720001,172.490005,172.639999,287238.0
1644259200,0,2022-02-07 18:40:00,172.634994,172.679992,172.490005,172.519195,359492.0
1644259500,0,2022-02-07 18:45:00,172.514999,172.573898,172.149993,172.259994,422887.0
1644259800,0,2022-02-07 18:50:00,172.259994,172.399993,172.179992,172.335006,332406.0
1644260100,0,2022-02-07 18:55:00,172.330001,172.699996,172.330001,172.609893,357864.0
1644260400,0,2022-02-07 19:00:00,172.618606,172.619995,172.391098,172.4458,490722.0
1644260700,0,2022-02-07 19:05:00,172.449905,172.460006,172.145004,172.169998,382681.0
1644261000,0,2022-02-07 19:10:00,172.169998,172.2733,172.089904,172.11,359403.0
1644261300,0,2022-02-07 19:15:00,172.101196,172.369995,171.970001,172.179992,445668.0
1644261600,0,2022-02-07 19:20:00,172.179992,172.300003,172.039993,172.149993,326731.0
1644261900,0,2022-02-07 19:25:00,172.149993,172.61,172.089996,172.61,469633.0
1644262200,0,2022-02-07 19:30:00,172.61,172.737304,172.550003,172.6427,455469.0
1644262500,0,2022-02-07 19:35:00,172.645004,172.819107,172.479995,172.559997,537949.0
1644262800,0,2022-02-07 19:40:00,172.565002,172.830001,172.5,172.794998,446930.0
1644263100,0,2022-02-07 19:45:00,172.789993,172.830001,172.487197,172.550003,459983.0
1644263400,0,2022-02-07 19:50:00,172.550003,172.690002,172.36,172.624404,367142.0
1644263700,0,2022-02-07 19:55:00,172.637496,172.740005,172.530197,172.604995,315085.0
1644264000,0,2022-02-07 20:00:00,172.601593,172.806793,172.389999,172.804992,499683.0
1644264300,0,2022-02-07 20:05:00,172.800003,172.854095,172.570007,172.755294,472828.0
1644264600,0,2022-02-07 20:10:00,172.75,173.039993,172.660003,173.029907,655841.0
1644264900,0,2022-02-07 20:15:00,173.009994,173.039993,172.770904,172.774993,407897.0
1644265200,0,2022-02-07 20:20:00,172.770004,172.830001,172.524993,172.61,511630.0
1644265500,0,2022-02-07 20:25:00,172.604995,172.679992,172.199996,172.259994,715032.0
1644265800,0,2022-02-07 20:30:00,172.259994,172.449996,172.199996,172.369995,718982.0
1644266100,0,2022-02-07 20:35:00,172.371307,172.514999,171.809997,171.880004,901973.0
1644266400,0,2022-02-07 20:40:00,171.880004,171.940002,171.660003,171.690002,790495.0
1644266700,0,2022-02-07 20:45:00,171.695007,171.75,171.389999,171.479995,1108191.0
1644267000,0,2022-02-07 20:50:00,171.479995,171.850006,170.949996,171.130004,1901133.0
1644267300,0,2022-02-07 20:55:00,171.119995,171.779998,170.949996,171.710006,2365199.0
1644330600,0,2022-02-08 14:30:00,172.25,172.419998,171.600006,171.800003,4214690.0
1644330900,0,2022-02-08 14:35:00,171.800094,172.179992,171.5,171.990005,1231637.0
1644331200,0,2022-02-08 14:40:00,171.990005,172.289993,171.724792,171.836502,1139339.0
1644331500,0,2022-02-08 14:45:00,171.839996,172.270004,171.75,171.820007,1049899.0
1644331800,0,2022-02-08 14:50:00,171.809997,172.169998,171.580001,171.917495,1071583.0
1644332100,0,2022-02-08 14:55:00,171.919692,172.279998,171.839996,172.059997,937150.0
1644332400,0,2022-02-08 15:00:00,172.059997,172.100006,171.429992,171.690002,1247093.0
1644332700,0,2022-02-08 15:05:00,171.699996,171.970001,171.539993,171.740005,760893.0
1644333000,0,2022-02-08 15:10:00,171.735,171.850006,171.470001,171.809997,719938.0
1644333300,0,2022-02-08 15:15:00,171.808197,172.410003,171.791503,172.2052,1070596.0
1644333600,0,2022-02-08 15:20:00,172.214996,172.289993,172.059997,172.127593,619163.0
1644333900,0,2022-02-08 15:25:00,172.119995,172.210006,171.770004,171.999893,683218.0
1644334200,0,2022-02-08 15:30:00,172.009994,172.125,171.880004,171.945007,540806.0
1644334500,0,2022-02-08 15:35:00,171.940002,172.220001,171.630004,172.119995,811692.0
1644334800,0,2022-02-08 15:40:00,172.119995,172.169998,171.880004,172.136199,504286.0
1644335100,0,2022-02-08 15:45:00,172.119995,172.770004,172.119995,172.630004,1099186.0
1644335400,0,2022-02-08 15:50:00,172.630004,172.820007,172.550003,172.759994,579126.0
1644335700,0,2022-02-08 15:55:00,172.679992,172.75,172.580001,172.669998,691003.0
1644336000,0,2022-02-08 16:00:00,172.675003,173.039993,172.669998,173.000793,931226.0
1644336300,0,2022-02-08 16:05:00,173.009994,173.190002,172.949996,173.141006,702614.0
1644336600,0,2022-02-08 16:10:00,173.147201,173.309997,173.029998,173.274993,764079.0
1644336900,0,2022-02-08 16:15:00,173.264999,173.580001,173.160003,173.5699,940869.0
1644337200,0,2022-02-08 16:20:00,173.570007,173.580001,173.370697,173.494995,613779.0
1644337500,0,2022-02-08 16:25:00,173.5,173.679992,173.369995,173.660003,595243.0
1644337800,0,2022-02-08 16:30:00,173.668792,174.139999,173.652404,174.005004,1424773.0
1644338100,0,2022-02-08 16:35:00,174.009994,174.199996,173.911697,174.009994,939947.0
1644338400,0,2022-02-08 16:40:00,174.009994,174.149993,173.919998,174.044998,680044.0
1644338700,0,2022-02-08 16:45:00,174.050003,174.169998,173.929992,173.949996,595379.0
1644339000,0,2022-02-08 16:50:00,173.960006,174.080001,173.779998,173.925003,732166.0
1644339300,0,2022-02-08 16:55:00,173.940002,174.009994,173.809997,173.875,449327.0
1644339600,0,2022-02-08 17:00:00,173.880004,174.154998,173.830001,173.880004,750811.0
1644339900,0,2022-02-08 17:05:00,173.880004,173.889999,173.690002,173.839996,723207.0
1644340200,0,2022-02-08 17:10:00,173.839996,174.160003,173.839996,174.029998,798813.0
1644340500,0,2022-02-08 17:15:00,174.029998,174.470001,173.919998,174.440002,919552.0
1644340800,0,2022-02-08 17:20:00,174.434997,174.630004,174.380004,174.580001,1185993.0
1644341100,0,2022-02-08 17:25:00,174.585006,174.809997,174.574996,174.800003,845616.0
1644341400,0,2022-02-08 17:30:00,174.809997,175.029998,174.789993,174.999099,1255745.0
1644341700,0,2022-02-08 17:35:00,175.0,175.229995,174.920898,175.169998,863289.0
1644342000,0,2022-02-08 17:40:00,175.164993,175.277893,175.035003,175.074996,799561.0
1644342300,0,2022-02-08 17:45:00,175.074996,175.154998,174.794998,174.86,817735.0
1644342600,0,2022-02-08 17:50:00,174.854995,174.940002,174.710006,174.865005,626586.0
1644342900,0,2022-02-08 17:55:00,174.869995,174.880004,174.580001,174.649993,502274.0
1644343200,0,2022-02-08 18:00:00,174.649993,174.699996,174.539993,174.580001,474506.0
1644343500,0,2022-02-08 18:05:00,174.589996,174.660003,174.418899,174.649993,534311.0
1644343800,0,2022-02-08 18:10:00,174.649993,174.794998,174.529998,174.755004,547993.0
1644344100,0,2022-02-08 18:15:00,174.758895,174.758895,174.220001,174.445007,755960.0
1644344400,0,2022-02-08 18:20:00,174.449996,174.580001,174.324996,174.539993,407282.0
1644344700,0,2022-02-08 18:25:00,174.550003,174.630004,174.292007,174.329895,604618.0
1644345000,0,2022-02-08 18:30:00,174.329895,174.630004,174.309997,174.550003,764934.0
1644345300,0,2022-02-08 18:35:00,174.544998,174.669998,174.354995,174.449996,573434.0
1644345600,0,2022-02-08 18:40:00,174.447998,174.509994,174.121002,174.285003,652029.0
1644345900,0,2022-02-08 18:45:00,174.289993,174.5,174.179992,174.490005,496834.0
1644346200,0,2022-02-08 18:50:00,174.494995,174.509902,174.190002,174.3759,447655.0
1644346500,0,2022-02-08 18:55:00,174.381301,174.639999,174.369995,174.585205,502585.0
1644346800,0,2022-02-08 19:00:00,174.585006,174.800003,174.494995,174.800003,509693.0
1644347100,0,2022-02-08 19:05:00,174.789993,174.809997,174.600006,174.677597,501679.0
1644347400,0,2022-02-08 19:10:00,174.669998,174.669998,174.475006,174.548995,351898.0
1644347700,0,2022-02-08 19:15:00,174.550003,174.580001,174.289993,174.434997,465561.0
1644348000,0,2022-02-08 19:20:00,174.429992,174.437896,174.070007,174.292297,758235.0
1644348300,0,2022-02-08 19:25:00,174.289993,174.315002,173.964996,174.059997,806347.0
1644348600,0,2022-02-08 19:30:00,174.070007,174.329895,173.979095,174.280105,541057.0
1644348900,0,2022-02-08 19:35:00,174.289993,174.347,173.729995,173.830001,793312.0
1644349200,0,2022-02-08 19:40:00,173.839996,174.050003,173.839996,173.985,521673.0
1644349500,0,2022-02-08 19:45:00,173.979995,174.070007,173.740005,173.897796,540870.0
1644349800,0,2022-02-08 19:50:00,173.902099,174.119995,173.86,174.081207,505342.0
1644350100,0,2022-02-08 19:55:00,174.088806,174.139999,173.869995,173.940002,467316.0
1644350400,0,2022-02-08 20:00:00,173.941604,174.160003,173.634994,174.066696,628190.0
1644350700,0,2022-02-08 20:05:00,174.065002,174.369995,173.960006,174.270004,613599.0
1644351000,0,2022-02-08 20:10:00,174.270004,174.820007,174.229995,174.804992,999679.0
1644351300,0,2022-02-08 20:15:00,174.794998,175.0,174.539993,174.619995,1168037.0
1644351600,0,2022-02-08 20:20:00,174.619995,174.7388,174.440002,174.550003,578834.0
1644351900,0,2022-02-08 20:25:00,174.554992,174.600006,174.130004,174.349899,816010.0
1644352200,0,2022-02-08 20:30:00,174.350006,174.770004,174.210006,174.660003,882918.0
1644352500,0,2022-02-08 20:35:00,174.660003,174.720001,174.440002,174.679992,910204.0
1644352800,0,2022-02-08 20:40:00,174.688995,175.0,174.429992,174.470001,1356022.0
1644353100,0,2022-02-08 20:45:00,174.460006,174.830001,174.399993,174.714996,1070718.0
1644353400,0,2022-02-08 20:50:00,174.720001,175.300003,174.289993,175.190002,1956871.0
1644353700,0,2022-02-08 20:55:00,175.205001,175.350006,174.699996,174.820007,3158265.0
1644417000,0,2022-02-09 14:30:00,176.050003,176.529998,175.729995,176.25,4535189.0
1644417300,0,2022-02-09 14:35:00,176.25,176.649993,175.770004,176.369995,2026160.0
1644417600,0,2022-02-09 14:40:00,176.365005,176.399993,175.864303,175.960006,1478948.0
1644417900,0,2022-02-09 14:45:00,175.949996,176.119995,175.184997,175.409606,1541346.0
1644418200,0,2022-02-09 14:50:00,175.404998,175.469894,175.080505,175.139999,1022757.0
1644418500,0,2022-02-09 14:55:00,175.139999,175.559997,175.100006,175.240005,1250970.0
1644418800,0,2022-02-09 15:00:00,175.25,175.785003,175.25,175.61,1059357.0
1644419100,0,2022-02-09 15:05:00,175.600006,175.820007,175.440002,175.740005,1097265.0
1644419400,0,2022-02-09 15:10:00,175.75,175.809997,175.320007,175.487701,792497.0
1644419700,0,2022-02-09 15:15:00,175.5,175.649993,175.179992,175.259994,890676.0
1644420000,0,2022-02-09 15:20:00,175.279998,175.660003,175.25,175.419998,852116.0
1644420300,0,2022-02-09 15:25:00,175.419998,175.909896,175.380004,175.679992,1002339.0
1644420600,0,2022-02-09 15:30:00,175.720001,176.169906,175.649993,176.089996,949576.0
1644420900,0,2022-02-09 15:35:00,176.089996,176.104995,175.816696,175.889999,688998.0
1644421200,0,2022-02-09 15:40:00,175.880096,176.005004,175.649993,175.660003,642151.0
1644421500,0,2022-02-09 15:45:00,175.654998,175.735,175.529998,175.559997,507514.0
1644421800,0,2022-02-09 15:50:00,175.559997,175.679992,175.369995,175.479797,676849.0
1644422100,0,2022-02-09 15:55:00,175.479995,175.788406,175.460006,175.783798,650720.0
1644422400,0,2022-02-09 16:00:00,175.7845,175.979995,175.649993,175.776199,697573.0
1644422700,0,2022-02-09 16:05:00,175.7789,175.789901,175.309997,175.339996,644132.0
1644423000,0,2022-02-09 16:10:00,175.339996,175.490005,175.199996,175.385498,1060635.0
1644423300,0,2022-02-09 16:15:00,175.369995,175.690002,175.339996,175.639892,636794.0
1644423600,0,2022-02-09 16:20:00,175.630004,175.630004,175.429992,175.570098,410475.0
1644423900,0,2022-02-09 16:25:00,175.580001,175.729995,175.440002,175.449996,611225.0
1644424200,0,2022-02-09 16:30:00,175.440002,175.647796,175.350006,175.619995,614128.0
1644424500,0,2022-02-09 16:35:00,175.61,175.809906,175.589996,175.619995,698945.0
1644424800,0,2022-02-09 16:40:00,175.630004,175.720001,175.419998,175.470001,452726.0
1644425100,0,2022-02-09 16:45:00,175.470001,175.630004,175.455001,175.565002,370732.0
1644425400,0,2022-02-09 16:50:00,175.559997,175.718597,175.304992,175.322692,598230.0
1644425700,0,2022-02-09 16:55:00,175.324996,175.5,175.220001,175.424804,527166.0
1644426000,0,2022-02-09 17:00:00,175.429992,175.660003,175.300003,175.570007,539220.0
1644426300,0,2022-02-09 17:05:00,175.580001,175.580001,175.309997,175.450805,441382.0
1644426600,0,2022-02-09 17:10:00,175.455001,175.509994,175.25,175.480697,448017.0
1644426900,0,2022-02-09 17:15:00,175.479995,175.550003,175.384994,175.520004,313173.0
1644427200,0,2022-02-09 17:20:00,175.520004,175.679992,175.420104,175.621002,528243.0
1644427500,0,2022-02-09 17:25:00,175.630004,175.705001,175.449996,175.561203,480468.0
1644427800,0,2022-02-09 17:30:00,175.570007,175.75,175.429992,175.478302,539424.0
1644428100,0,2022-02-09 17:35:00,175.470001,175.850006,175.429992,175.812606,574157.0
1644428400,0,2022-02-09 17:40:00,175.815002,175.880004,175.604995,175.639999,464900.0
1644428700,0,2022-02-09 17:45:00,175.638198,175.690002,175.550003,175.660003,317708.0
1644429000,0,2022-02-09 17:50:00,175.6622,175.729995,175.539993,175.710006,421476.0
1644429300,0,2022-02-09 17:55:00,175.720001,175.830001,175.690002,175.815002,378528.0
1644429600,0,2022-02-09 18:00:00,175.820007,175.919998,175.679992,175.789993,519951.0
1644429900,0,2022-02-09 18:05:00,175.789993,175.895004,175.710006,175.779998,400718.0
1644430200,0,2022-02-09 18:10:00,175.779998,175.8199,175.580001,175.640106,338572.0
1644430500,0,2022-02-09 18:15:00,175.649993,175.770004,175.615005,175.690002,315769.0
1644430800,0,2022-02-09 18:20:00,175.690002,175.800003,175.570007,175.61,390232.0
1644431100,0,2022-02-09 18:25:00,175.619995,175.690002,175.570007,175.619995,340437.0
1644431400,0,2022-02-09 18:30:00,175.619995,175.720001,175.570007,175.6268,363041.0
1644431700,0,2022-02-09 18:35:00,175.622695,175.705001,175.550003,175.570007,490059.0
1644432000,0,2022-02-09 18:40:00,175.570007,175.740005,175.539993,175.735,349551.0
1644432300,0,2022-02-09 18:45:00,175.739898,175.830001,175.670196,175.714996,411962.0
1644432600,0,2022-02-09 18:50:00,175.714996,175.727005,175.5428,175.580001,386092.0
1644432900,0,2022-02-09 18:55:00,175.580001,175.619995,175.434997,175.600006,458337.0
1644433200,0,2022-02-09 19:00:00,175.6091,175.789993,175.589996,175.700393,476154.0
1644433500,0,2022-02-09 19:05:00,175.710006,176.0,175.699905,175.994995,532930.0
1644433800,0,2022-02-09 19:10:00,175.997192,176.050003,175.839996,175.902999,633885.0
1644434100,0,2022-02-09 19:15:00,175.899993,175.906799,175.811004,175.820007,428413.0
1644434400,0,2022-02-09 19:20:00,175.810302,175.858505,175.779998,175.830001,267769.0
1644434700,0,2022-02-09 19:25:00,175.830001,175.949996,175.779998,175.910095,361142.0
1644435000,0,2022-02-09 19:30:00,175.919998,176.0,175.810104,175.869995,439084.0
1644435300,0,2022-02-09 19:35:00,175.869995,176.039993,175.845001,176.024993,416102.0
1644435600,0,2022-02-09 19:40:00,176.024993,176.119995,175.850006,176.065002,628987.0
1644435900,0,2022-02-09 19:45:00,176.070007,176.100006,175.800003,175.830001,484847.0
1644436200,0,2022-02-09 19:50:00,175.830001,175.949996,175.740005,175.899993,517737.0
1644436500,0,2022-02-09 19:55:00,175.892501,175.929992,175.619995,175.669998,443529.0
1644436800,0,2022-02-09 20:00:00,175.669998,175.679992,175.399993,175.61,732782.0
1644437100,0,2022-02-09 20:05:00,175.61,175.61,175.229995,175.36,562746.0
1644437400,0,2022-02-09 20:10:00,175.36,175.470001,175.149993,175.169998,571058.0
1644437700,0,2022-02-09 20:15:00,175.160003,175.289993,174.899993,175.240005,1040688.0
1644438000,0,2022-02-09 20:20:00,175.229995,175.399993,175.111602,175.358596,689798.0
1644438300,0,2022-02-09 20:25:00,175.354995,175.630004,175.234298,175.598007,651998.0
1644438600,0,2022-02-09 20:30:00,175.591003,175.912506,175.550003,175.899993,952287.0
1644438900,0,2022-02-09 20:35:00,175.910003,176.009994,175.830001,175.86,871262.0
1644439200,0,2022-02-09 20:40:00,175.86,175.86,175.505004,175.785003,1112140.0
1644439500,0,2022-02-09 20:45:00,175.779998,176.024993,175.630004,176.009994,926899.0
1644439800,0,2022-02-09 20:50:00,176.0,176.330001,175.779998,176.080001,2348675.0
1644440100,0,2022-02-09 20:55:00,176.089996,176.289993,175.850006,176.279998,2906309.0
1644503400,0,2022-02-10 14:30:00,174.100006,174.520004,173.75,174.285003,5216636.0
1644503700,0,2022-02-10 14:35:00,174.25,174.449996,173.970001,174.289993,1927127.0
1644504000,0,2022-02-10 14:40:00,174.589996,174.589996,174.199996,174.259902,1706848.0
1644504300,0,2022-02-10 14:45:00,174.25,174.442901,174.149993,174.300003,1168157.0
1644504600,0,2022-02-10 14:50:00,174.589996,175.160003,174.589996,175.089996,1820037.0
1644504900,0,2022-02-10 14:55:00,175.148696,175.270004,174.979995,175.080001,1147302.0
1644505200,0,2022-02-10 15:00:00,175.089996,175.479995,174.86,175.330001,1195938.0
1644505500,0,2022-02-10 15:05:00,175.330001,175.330001,174.919998,175.160003,1147837.0
1644505800,0,2022-02-10 15:10:00,175.179992,175.309997,174.940002,175.070007,923826.0
1644506100,0,2022-02-10 15:15:00,175.070007,175.259994,174.770004,175.117599,927431.0
1644506400,0,2022-02-10 15:20:00,175.104995,175.199996,174.912994,174.970001,680086.0
1644506700,0,2022-02-10 15:25:00,174.975006,175.059997,174.770004,174.919998,762811.0
1644507000,0,2022-02-10 15:30:00,174.949996,175.130004,174.770004,174.809997,922309.0
1644507300,0,2022-02-10 15:35:00,174.8152,175.220001,174.710006,175.190002,981614.0
1644507600,0,2022-02-10 15:40:00,175.196594,175.199996,174.809997,174.964996,842734.0
1644507900,0,2022-02-10 15:45:00,174.960006,175.179992,174.789993,175.031295,952643.0
1644508200,0,2022-02-10 15:50:00,175.035003,175.089996,174.539993,174.578796,1115437.0
1644508500,0,2022-02-10 15:55:00,174.574996,174.580001,174.279998,174.404998,1017145.0
1644508800,0,2022-02-10 16:00:00,174.414993,174.419998,174.100006,174.195007,1093545.0
1644509100,0,2022-02-10 16:05:00,174.190002,174.457702,174.100006,174.326004,665989.0
1644509400,0,2022-02-10 16:10:00,174.339996,174.350006,173.949996,174.009994,999106.0
1644509700,0,2022-02-10 16:15:00,174.0,174.365097,173.789993,174.154907,772491.0
1644510000,0,2022-02-10 16:20:00,174.160003,174.309997,173.940002,174.284698,1341278.0
1644510300,0,2022-02-10 16:25:00,174.289993,174.470001,174.152099,174.399993,937102.0
1644510600,0,2022-02-10 16:30:00,174.389999,174.429992,173.899993,174.005798,1060215.0
1644510900,0,2022-02-10 16:35:00,174.009994,174.354995,173.979995,174.229995,642809.0
1644511200,0,2022-02-10 16:40:00,174.220001,174.527694,174.160003,174.499694,640786.0
1644511500,0,2022-02-10 16:45:00,174.5,174.759994,174.384994,174.595306,920887.0
1644511800,0,2022-02-10 16:50:00,174.61,174.729995,174.440002,174.660003,516808.0
1644512100,0,2022-02-10 16:55:00,174.654998,175.009994,174.631698,174.847503,691318.0
1644512400,0,2022-02-10 17:00:00,174.850097,174.899993,174.570007,174.641098,374679.0
1644512700,0,2022-02-10 17:05:00,174.634994,174.789993,174.580001,174.720001,463665.0
1644513000,0,2022-02-10 17:10:00,174.714996,174.869995,174.669998,174.820007,417097.0
1644513300,0,2022-02-10 17:15:00,174.820007,175.005004,174.660003,174.899993,640894.0
1644513600,0,2022-02-10 17:20:00,174.899993,175.020004,174.860107,174.970001,404938.0
1644513900,0,2022-02-10 17:25:00,174.964996,175.009994,174.850006,174.919998,338407.0
1644514200,0,2022-02-10 17:30:00,174.919998,175.059997,174.634796,174.679992,622408.0
1644514500,0,2022-02-10 17:35:00,174.695693,174.891693,174.695404,174.820007,308253.0
1644514800,0,2022-02-10 17:40:00,174.820007,174.975006,174.740005,174.86,367319.0
1644515100,0,2022-02-10 17:45:00,174.853195,174.899993,173.320007,173.960006,2596673.0
1644515400,0,2022-02-10 17:50:00,173.979995,174.214996,173.449996,174.050003,1506297.0
1644515700,0,2022-02-10 17:55:00,174.050003,174.330001,173.889999,174.100006,733541.0
1644516000,0,2022-02-10 18:00:00,174.089996,174.419998,173.850006,174.320007,779222.0
1644516300,0,2022-02-10 18:05:00,174.320007,174.520004,174.160003,174.309997,605341.0
1644516600,0,2022-02-10 18:10:00,174.304992,174.399993,174.070007,174.190002,554989.0
1644516900,0,2022-02-10 18:15:00,174.190002,174.199996,173.460006,173.489196,844711.0
1644517200,0,2022-02-10 18:20:00,173.490005,173.647796,173.399993,173.550003,1187551.0
1644517500,0,2022-02-10 18:25:00,173.559997,173.589996,172.369995,173.139999,932730.0
1644517800,0,2022-02-10 18:30:00,173.130004,173.339996,172.850006,172.86,1386360.0
1644518100,0,2022-02-10 18:35:00,172.869995,173.169998,172.75,173.134994,953472.0
1644518400,0,2022-02-10 18:40:00,173.130004,173.379898,173.080001,173.320007,789529.0
1644518700,0,2022-02-10 18:45:00,173.320007,173.399993,173.139999,173.240005,543266.0
1644519000,0,2022-02-10 18:50:00,173.240005,173.330001,173.050003,173.134994,449028.0
1644519300,0,2022-02-10 18:55:00,173.139999,173.460006,173.0,173.440002,508339.0
1644519600,0,2022-02-10 19:00:00,173.429992,173.580001,173.220001,173.240005,627789.0
1644519900,0,2022-02-10 19:05:00,173.25,173.270004,172.975997,173.210006,521707.0
1644520200,0,2022-02-10 19:10:00,173.205001,173.25,172.86,172.990005,671123.0
1644520500,0,2022-02-10 19:15:00,172.994995,173.085006,172.660003,172.739898,768624.0
1644520800,0,2022-02-10 19:20:00,172.729995,172.960006,172.520004,172.940002,1248159.0
1644521100,0,2022-02-10 19:25:00,172.959304,173.190002,172.876495,173.061004,857360.0
1644521400,0,2022-02-10 19:30:00,173.070007,173.25,173.039993,173.226104,677535.0
1644521700,0,2022-02-10 19:35:00,173.221405,173.559997,173.160003,173.259994,724008.0
1644522000,0,2022-02-10 19:40:00,173.279998,173.490005,173.169998,173.225006,641578.0
1644522300,0,2022-02-10 19:45:00,173.235,173.479995,173.059997,173.11,611441.0
1644522600,0,2022-02-10 19:50:00,173.100006,173.230499,172.699996,172.75,602926.0
1644522900,0,2022-02-10 19:55:00,172.750106,172.895004,172.589996,172.830001,639038.0
1644523200,0,2022-02-10 20:00:00,172.830001,172.880004,172.449996,172.759994,840551.0
1644523500,0,2022-02-10 20:05:00,172.779998,173.009994,172.645004,172.940002,742944.0
1644523800,0,2022-02-10 20:10:00,172.940002,173.130004,172.820007,172.940002,616779.0
1644524100,0,2022-02-10 20:15:00,172.940002,173.139999,172.729995,172.812606,638490.0
1644524400,0,2022-02-10 20:20:00,172.809997,172.880004,172.559997,172.820007,761321.0
1644524700,0,2022-02-10 20:25:00,172.824996,172.869995,172.589996,172.705001,807172.0
1644525000,0,2022-02-10 20:30:00,172.690002,172.710006,172.350006,172.449996,1015300.0
1644525300,0,2022-02-10 20:35:00,172.464996,172.889999,172.330001,172.699996,1201036.0
1644525600,0,2022-02-10 20:40:00,172.699996,172.759994,172.100006,172.179992,1028165.0
1644525900,0,2022-02-10 20:45:00,172.169998,172.289993,171.550003,171.863098,1506202.0
1644526200,0,2022-02-10 20:50:00,171.850006,172.440002,171.550003,171.850006,2493376.0
1644526500,0,2022-02-10 20:55:00,171.850006,172.5,171.850006,172.259994,3348842.0
1644589800,0,2022-02-11 14:30:00,172.589996,173.080001,172.169998,172.227096,5077328.0
1644590100,0,2022-02-11 14:35:00,172.210006,172.269897,171.839996,171.889999,1411038.0
1644590400,0,2022-02-11 14:40:00,171.880004,172.020004,171.622497,171.689804,1152823.0
1644590700,0,2022-02-11 14:45:00,171.679992,172.850006,171.669998,172.559997,1505307.0
1644591000,0,2022-02-11 14:50:00,172.559997,172.800003,172.339996,172.539993,925081.0
1644591300,0,2022-02-11 14:55:00,172.529998,172.660003,171.619995,171.828704,1130571.0
1644591600,0,2022-02-11 15:00:00,171.820007,172.339996,171.699996,172.220001,1117475.0
1644591900,0,2022-02-11 15:05:00,172.220993,172.649993,171.990005,172.229995,1055280.0
1644592200,0,2022-02-11 15:10:00,172.229995,172.239898,171.300003,171.399993,1619265.0
1644592500,0,2022-02-11 15:15:00,171.399993,171.470001,171.029998,171.220001,1551963.0
1644592800,0,2022-02-11 15:20:00,171.240005,171.779998,171.225006,171.610107,1078021.0
1644593100,0,2022-02-11 15:25:00,171.610107,171.850006,171.399993,171.720001,828559.0
1644593400,0,2022-02-11 15:30:00,171.729995,172.080001,171.690002,171.889999,830201.0
1644593700,0,2022-02-11 15:35:00,171.869995,172.449996,171.580001,172.328903,1115848.0
1644594000,0,2022-02-11 15:40:00,172.320007,172.460006,172.160003,172.2303,684534.0
1644594300,0,2022-02-11 15:45:00,172.25,172.695007,172.050003,172.240005,860369.0
1644594600,0,2022-02-11 15:50:00,172.230499,172.449996,171.979995,172.265304,907939.0
1644594900,0,2022-02-11 15:55:00,172.259994,172.389999,171.940002,172.080001,713020.0
1644595200,0,2022-02-11 16:00:00,172.089996,172.559997,172.0,172.505905,652718.0
1644595500,0,2022-02-11 16:05:00,172.5,172.5,171.710006,171.779998,674377.0
1644595800,0,2022-02-11 16:10:00,171.785003,171.979995,171.580001,171.759002,682313.0
1644596100,0,2022-02-11 16:15:00,171.764999,171.961395,171.399993,171.961395,802124.0
1644596400,0,2022-02-11 16:20:00,171.970001,172.240005,171.910003,172.179992,600357.0
1644596700,0,2022-02-11 16:25:00,172.179992,172.255004,171.839996,172.059997,587963.0
1644597000,0,2022-02-11 16:30:00,172.059997,172.179992,171.669998,171.690002,587504.0
1644597300,0,2022-02-11 16:35:00,171.699996,171.785995,171.429992,171.580001,644225.0
1644597600,0,2022-02-11 16:40:00,171.570007,171.669998,171.369995,171.444595,632482.0
1644597900,0,2022-02-11 16:45:00,171.449401,171.695007,171.300003,171.574996,588790.0
1644598200,0,2022-02-11 16:50:00,171.570007,171.720001,171.36,171.522994,524614.0
1644598500,0,2022-02-11 16:55:00,171.520004,171.919998,171.479995,171.789993,588509.0
1644598800,0,2022-02-11 17:00:00,171.779998,171.970001,171.520004,171.934997,569981.0
1644599100,0,2022-02-11 17:05:00,171.940002,172.0,171.729705,171.865005,879165.0
1644599400,0,2022-02-11 17:10:00,171.868606,172.199996,171.820007,171.990005,554122.0
1644599700,0,2022-02-11 17:15:00,171.990005,171.990005,171.61,171.710006,516562.0
1644600000,0,2022-02-11 17:20:00,171.710006,171.740005,171.559997,171.600006,382124.0
1644600300,0,2022-02-11 17:25:00,171.589996,171.940002,171.535003,171.809997,450917.0
1644600600,0,2022-02-11 17:30:00,171.800003,172.039993,171.729995,171.884994,475585.0
1644600900,0,2022-02-11 17:35:00,171.880004,172.070007,171.766006,171.889999,553169.0
1644601200,0,2022-02-11 17:40:00,171.889999,171.990005,171.729995,171.850006,371758.0
1644601500,0,2022-02-11 17:45:00,171.850006,171.940002,171.660003,171.759994,402561.0
1644601800,0,2022-02-11 17:50:00,171.759994,171.839996,171.350006,171.409805,550610.0
1644602100,0,2022-02-11 17:55:00,171.410003,171.580093,171.380004,171.514999,466835.0
1644602400,0,2022-02-11 18:00:00,171.509994,171.639999,171.369995,171.464996,508369.0
1644602700,0,2022-02-11 18:05:00,171.470001,171.850006,171.369995,171.759994,623715.0
1644603000,0,2022-02-11 18:10:00,171.761703,171.770004,171.490005,171.570007,409586.0
1644603300,0,2022-02-11 18:15:00,171.585006,171.630004,171.389999,171.565002,686819.0
1644603600,0,2022-02-11 18:20:00,171.559997,171.639999,171.419998,171.490005,380155.0
1644603900,0,2022-02-11 18:25:00,171.490005,171.511001,171.020004,171.024993,658379.0
1644604200,0,2022-02-11 18:30:00,171.029998,171.049499,170.259994,170.509994,1297691.0
1644604500,0,2022-02-11 18:35:00,170.5,170.580001,169.619995,169.619995,1630623.0
1644604800,0,2022-02-11 18:40:00,169.630004,170.029998,169.5,169.740005,1428294.0
1644605100,0,2022-02-11 18:45:00,169.740005,169.820007,168.889999,169.639999,1960722.0
1644605400,0,2022-02-11 18:50:00,169.630004,169.809997,169.224594,169.690002,1070754.0
1644605700,0,2022-02-11 18:55:00,169.679992,169.705001,169.100006,169.160003,1011841.0
1644606000,0,2022-02-11 19:00:00,169.149993,169.580001,168.5,169.119995,1692126.0
1644606300,0,2022-02-11 19:05:00,169.130996,169.559997,168.699996,169.029998,1487295.0
1644606600,0,2022-02-11 19:10:00,169.059997,169.300003,168.690002,169.240005,1147799.0
1644606900,0,2022-02-11 19:15:00,169.240005,169.899993,169.072296,169.585006,1533675.0
1644607200,0,2022-02-11 19:20:00,169.588302,170.0,169.261001,169.289993,1064231.0
1644607500,0,2022-02-11 19:25:00,169.270004,169.440002,168.710006,168.979995,1079614.0
1644607800,0,2022-02-11 19:30:00,168.979995,169.850006,168.850006,169.589996,1081570.0
1644608100,0,2022-02-11 19:35:00,169.589996,169.600006,169.190002,169.279998,903168.0
1644608400,0,2022-02-11 19:40:00,169.289993,169.449996,168.899993,169.059997,953032.0
1644608700,0,2022-02-11 19:45:00,169.070007,169.229995,168.660003,168.679992,1005951.0
1644609000,0,2022-02-11 19:50:00,168.684997,168.901397,168.289993,168.619995,954151.0
1644609300,0,2022-02-11 19:55:00,168.603393,168.979995,168.589996,168.820007,899301.0
1644609600,0,2022-02-11 20:00:00,168.839996,169.5,168.75,169.399993,1420041.0
1644609900,0,2022-02-11 20:05:00,169.399993,169.399993,168.850006,168.940002,1062053.0
1644610200,0,2022-02-11 20:10:00,168.940002,169.11,168.639999,168.960006,934283.0
1644610500,0,2022-02-11 20:15:00,168.949996,169.320007,168.622497,168.789993,1111229.0
1644610800,0,2022-02-11 20:20:00,168.759994,168.869995,168.380004,168.559997,979323.0
1644611100,0,2022-02-11 20:25:00,168.559997,168.895004,168.440002,168.835006,1051930.0
1644611400,0,2022-02-11 20:30:00,168.835006,169.050003,168.429992,168.880004,1497239.0
1644611700,0,2022-02-11 20:35:00,168.869995,168.990005,168.529998,168.630004,1261552.0
1644612000,0,2022-02-11 20:40:00,168.625,168.830001,168.039993,168.414993,1630803.0
1644612300,0,2022-02-11 20:45:00,168.419998,169.210006,168.343597,169.070007,1766690.0
1644612600,0,2022-02-11 20:50:00,169.100006,169.25,168.699996,169.080001,2056378.0
1644612900,0,2022-02-11 20:55:00,169.070007,169.699996,168.389999,168.440002,3652297.0
1644849000,0,2022-02-14 14:30:00,168.059997,168.279998,167.550003,168.200103,5214680.0
1644849300,0,2022-02-14 14:35:00,168.210006,168.509994,167.850006,168.199996,1538556.0
1644849600,0,2022-02-14 14:40:00,168.205001,168.509994,167.979995,168.039993,1433327.0
1644849900,0,2022-02-14 14:45:00,168.020004,168.910003,167.604995,168.879898,1541401.0
1644850200,0,2022-02-14 14:50:00,168.865005,169.0,168.580001,168.759994,1147312.0
1644850500,0,2022-02-14 14:55:00,168.770004,168.770996,168.229995,168.440002,936900.0
1644850800,0,2022-02-14 15:00:00,168.434997,168.440002,167.570007,167.809997,1109096.0
1644851100,0,2022-02-14 15:05:00,167.820007,168.100006,167.639999,168.009994,1091906.0
1644851400,0,2022-02-14 15:10:00,168.020004,168.589996,167.945007,168.279998,1153340.0
1644851700,0,2022-02-14 15:15:00,168.279998,168.589996,167.75,168.580001,1233462.0
1644852000,0,2022-02-14 15:20:00,168.570007,168.75,168.029998,168.529998,919389.0
1644852300,0,2022-02-14 15:25:00,168.520004,168.685592,168.160003,168.419998,798186.0
1644852600,0,2022-02-14 15:30:00,168.429901,168.600006,167.839996,168.059997,884259.0
1644852900,0,2022-02-14 15:35:00,168.059997,168.139999,167.699996,167.979995,764862.0
1644853200,0,2022-02-14 15:40:00,167.960006,168.354995,167.828201,168.130004,697402.0
1644853500,0,2022-02-14 15:45:00,168.130004,168.570007,167.991195,168.541503,850464.0
1644853800,0,2022-02-14 15:50:00,168.539993,168.679992,167.979995,168.169998,847071.0
1644854100,0,2022-02-14 15:55:00,168.160003,168.240005,167.75,167.884994,797560.0
1644854400,0,2022-02-14 16:00:00,167.889999,168.479995,167.779998,168.404006,715464.0
1644854700,0,2022-02-14 16:05:00,168.399993,168.449996,168.050003,168.285003,648943.0
1644855000,0,2022-02-14 16:10:00,168.279998,168.429992,167.970001,168.039993,557525.0
1644855300,0,2022-02-14 16:15:00,168.039993,168.895004,168.039993,168.789993,754246.0
1644855600,0,2022-02-14 16:20:00,168.789993,168.789993,168.548095,168.710006,604183.0
1644855900,0,2022-02-14 16:25:00,168.710006,169.169998,168.639999,168.990005,881260.0
1644856200,0,2022-02-14 16:30:00,169.0,169.190002,168.470001,168.970001,1242371.0
1644856500,0,2022-02-14 16:35:00,168.978897,169.160003,168.559997,168.770004,780238.0
1644856800,0,2022-02-14 16:40:00,168.764602,169.100006,168.710006,168.830001,537943.0
1644857100,0,2022-02-14 16:45:00,168.835006,169.149993,168.835006,169.104995,561702.0
1644857400,0,2022-02-14 16:50:00,169.11,169.199996,168.600006,168.619995,618635.0
1644857700,0,2022-02-14 16:55:00,168.630004,168.910003,168.585006,168.875,473294.0
1644858000,0,2022-02-14 17:00:00,168.880004,169.324996,168.720001,169.164993,563007.0
1644858300,0,2022-02-14 17:05:00,169.169998,169.214996,168.880004,168.970001,481015.0
1644858600,0,2022-02-14 17:10:00,168.970001,169.285003,168.910003,169.170104,435837.0
1644858900,0,2022-02-14 17:15:00,169.190002,169.320007,168.929992,169.059997,504360.0
1644859200,0,2022-02-14 17:20:00,169.054992,169.199996,169.020095,169.119995,412398.0
1644859500,0,2022-02-14 17:25:00,169.125,169.339996,169.029998,169.330001,473097.0
1644859800,0,2022-02-14 17:30:00,169.315002,169.479995,169.241394,169.339996,549930.0
1644860100,0,2022-02-14 17:35:00,169.36,169.399993,169.050003,169.160003,444727.0
1644860400,0,2022-02-14 17:40:00,169.154998,169.309997,169.070007,169.220001,409292.0
1644860700,0,2022-02-14 17:45:00,169.199996,169.395004,169.149993,169.350204,354864.0
1644861000,0,2022-02-14 17:50:00,169.350006,169.419998,169.240005,169.416503,410880.0
1644861300,0,2022-02-14 17:55:00,169.414993,169.414993,169.089996,169.279998,355625.0
1644861600,0,2022-02-14 18:00:00,169.279998,169.354995,169.080001,169.309997,355314.0
1644861900,0,2022-02-14 18:05:00,169.309997,169.580001,169.309997,169.414993,471665.0
1644862200,0,2022-02-14 18:10:00,169.419998,169.550003,169.270004,169.479995,434049.0
1644862500,0,2022-02-14 18:15:00,169.485,169.529998,169.320007,169.470001,356062.0
1644862800,0,2022-02-14 18:20:00,169.479995,169.5,168.850097,168.910003,525820.0
1644863100,0,2022-02-14 18:25:00,168.910003,169.139999,168.86,168.958999,429910.0
1644863400,0,2022-02-14 18:30:00,168.964996,168.970001,168.600006,168.809997,533661.0
1644863700,0,2022-02-14 18:35:00,168.820007,168.869995,168.669998,168.699295,341282.0
1644864000,0,2022-02-14 18:40:00,168.720001,168.789993,168.470001,168.630004,463020.0
1644864300,0,2022-02-14 18:45:00,168.619995,168.660003,168.125,168.199996,545512.0
1644864600,0,2022-02-14 18:50:00,168.199996,168.279998,167.119995,167.25,1387509.0
1644864900,0,2022-02-14 18:55:00,167.240005,167.36,166.869995,166.889999,1279327.0
1644865200,0,2022-02-14 19:00:00,166.889999,167.199996,166.740005,166.919998,856818.0
1644865500,0,2022-02-14 19:05:00,166.910095,167.267105,166.649993,166.990005,860851.0
1644865800,0,2022-02-14 19:10:00,166.960006,167.199996,166.61,167.009994,670469.0
1644866100,0,2022-02-14 19:15:00,167.009994,167.179992,166.809997,167.089996,611759.0
1644866400,0,2022-02-14 19:20:00,167.100006,167.311004,166.809997,166.859207,627249.0
1644866700,0,2022-02-14 19:25:00,166.859893,168.160003,166.559997,167.5,1288292.0
1644867000,0,2022-02-14 19:30:00,167.5,167.919998,167.0,167.880004,1209468.0
1644867300,0,2022-02-14 19:35:00,167.850006,168.11,167.589996,167.86,740861.0
1644867600,0,2022-02-14 19:40:00,167.86,168.119995,167.666595,167.740005,531089.0
1644867900,0,2022-02-14 19:45:00,167.75,168.044998,167.570007,167.789993,551853.0
1644868200,0,2022-02-14 19:50:00,167.845001,168.559997,167.75,168.160003,853446.0
1644868500,0,2022-02-14 19:55:00,168.169998,168.300003,167.940002,168.160003,498147.0
1644868800,0,2022-02-14 20:00:00,168.160003,168.320007,168.029998,168.100006,640386.0
1644869100,0,2022-02-14 20:05:00,168.101196,168.366302,167.75,168.270004,723941.0
1644869400,0,2022-02-14 20:10:00,168.259994,168.679992,167.975006,168.574996,649345.0
1644869700,0,2022-02-14 20:15:00,168.570007,168.748092,168.259994,168.389999,805579.0
1644870000,0,2022-02-14 20:20:00,168.389999,169.128906,168.089996,168.779998,1011915.0
1644870300,0,2022-02-14 20:25:00,168.789993,168.820007,168.490005,168.530303,699104.0
1644870600,0,2022-02-14 20:30:00,168.539993,168.929992,168.429992,168.889999,872205.0
1644870900,0,2022-02-14 20:35:00,168.899993,168.990005,168.720001,168.875,790209.0
1644871200,0,2022-02-14 20:40:00,168.869995,169.029998,168.710006,168.979995,820387.0
1644871500,0,2022-02-14 20:45:00,168.970001,169.309997,168.480102,169.160003,1356091.0
1644871800,0,2022-02-14 20:50:00,169.160003,169.160003,167.720001,168.279998,2915015.0
1644872100,0,2022-02-14 20:55:00,168.279998,169.389999,167.740005,169.130004,5192131.0
1644935400,0,2022-02-15 14:30:00,170.970001,171.050003,170.25,170.720001,3835439.0
1644935700,0,2022-02-15 14:35:00,170.734603,171.160003,170.550003,170.889999,1509019.0
1644936000,0,2022-02-15 14:40:00,170.889999,171.350006,170.699996,171.199996,1302534.0
1644936300,0,2022-02-15 14:45:00,171.199096,171.450607,170.990005,171.029998,1103397.0
1644936600,0,2022-02-15 14:50:00,171.029998,171.199996,170.889999,171.089996,940598.0
1644936900,0,2022-02-15 14:55:00,171.084396,171.210006,170.679992,170.880004,1222446.0
1644937200,0,2022-02-15 15:00:00,170.889999,171.020004,170.550506,170.669998,956637.0
1644937500,0,2022-02-15 15:05:00,170.676406,170.919998,170.479995,170.789993,738175.0
1644937800,0,2022-02-15 15:10:00,170.789993,170.869995,170.61,170.830001,637405.0
1644938100,0,2022-02-15 15:15:00,170.835006,171.178405,170.824996,170.979995,856683.0
1644938400,0,2022-02-15 15:20:00,170.990005,171.080001,170.719894,170.992706,722560.0
1644938700,0,2022-02-15 15:25:00,170.994995,171.169998,170.800796,171.080001,826961.0
1644939000,0,2022-02-15 15:30:00,171.080001,171.179992,170.880004,170.970001,595501.0
1644939300,0,2022-02-15 15:35:00,171.0,171.024993,170.690002,170.899993,677581.0
1644939600,0,2022-02-15 15:40:00,170.899993,171.270004,170.899993,171.258407,728634.0
1644939900,0,2022-02-15 15:45:00,171.259994,171.36,171.190002,171.330001,581896.0
1644940200,0,2022-02-15 15:50:00,171.330001,171.36,171.160003,171.161605,570890.0
1644940500,0,2022-02-15 15:55:00,171.164993,171.25,170.925003,171.179992,699142.0
1644940800,0,2022-02-15 16:00:00,171.190002,171.279693,171.100006,171.190002,293924.0
1644941100,0,2022-02-15 16:05:00,171.168304,171.389999,171.168304,171.359207,757385.0
1644941400,0,2022-02-15 16:10:00,171.350006,171.434997,171.210006,171.300003,566197.0
1644941700,0,2022-02-15 16:15:00,171.304992,171.598007,171.299896,171.5,813418.0
1644942000,0,2022-02-15 16:20:00,171.505004,171.639999,171.490005,171.550003,572502.0
1644942300,0,2022-02-15 16:25:00,171.554992,171.554992,171.350006,171.464996,644586.0
1644942600,0,2022-02-15 16:30:00,171.470001,171.589996,171.419998,171.535003,438737.0
1644942900,0,2022-02-15 16:35:00,171.539703,171.679992,171.470001,171.559906,479175.0
1644943200,0,2022-02-15 16:40:00,171.550003,171.589996,171.410003,171.429992,416274.0
1644943500,0,2022-02-15 16:45:00,171.429992,171.529998,171.380004,171.490005,348842.0
1644943800,0,2022-02-15 16:50:00,171.5,171.559692,171.369995,171.460006,387351.0
1644944100,0,2022-02-15 16:55:00,171.460006,171.720001,171.429992,171.520996,455234.0
1644944400,0,2022-02-15 17:00:00,171.520004,171.649993,171.381301,171.470001,439153.0
1644944700,0,2022-02-15 17:05:00,171.479995,171.520004,171.235,171.270004,459337.0
1644945000,0,2022-02-15 17:10:00,171.272506,171.339996,171.11,171.136199,497966.0
1644945300,0,2022-02-15 17:15:00,171.139999,171.179992,170.839996,170.985,690098.0
1644945600,0,2022-02-15 17:20:00,170.990005,171.0,170.789993,170.800003,436483.0
1644945900,0,2022-02-15 17:25:00,170.800003,170.899993,170.660903,170.876007,555926.0
1644946200,0,2022-02-15 17:30:00,170.880004,171.0,170.720001,170.820007,615310.0
1644946500,0,2022-02-15 17:35:00,170.839996,170.940002,170.791198,170.809997,382099.0
1644946800,0,2022-02-15 17:40:00,170.820007,170.850006,170.669998,170.770004,368958.0
1644947100,0,2022-02-15 17:45:00,170.779998,170.838806,170.369995,170.375,583613.0
1644947400,0,2022-02-15 17:50:00,170.369995,170.570007,170.339996,170.519897,635837.0
1644947700,0,2022-02-15 17:55:00,170.520004,170.61,170.490005,170.5699,452949.0
1644948000,0,2022-02-15 18:00:00,170.570007,170.895004,170.529998,170.884994,431493.0
1644948300,0,2022-02-15 18:05:00,170.887298,171.020004,170.869995,170.970001,377266.0
1644948600,0,2022-02-15 18:10:00,170.970001,171.039993,170.940002,170.987503,310093.0
1644948900,0,2022-02-15 18:15:00,170.990005,171.199996,170.979995,171.166793,570628.0
1644949200,0,2022-02-15 18:20:00,171.169998,171.574996,171.169998,171.535003,700269.0
1644949500,0,2022-02-15 18:25:00,171.539993,171.949996,171.539993,171.839996,827216.0
1644949800,0,2022-02-15 18:30:00,171.850006,172.039993,171.712707,171.738006,826814.0
1644950100,0,2022-02-15 18:35:00,171.730102,171.800003,171.645004,171.729995,366859.0
1644950400,0,2022-02-15 18:40:00,171.720001,171.789993,171.589996,171.679992,371240.0
1644950700,0,2022-02-15 18:45:00,171.675201,171.815002,171.619995,171.729995,381629.0
1644951000,0,2022-02-15 18:50:00,171.729995,171.789993,171.645004,171.776306,331154.0
1644951300,0,2022-02-15 18:55:00,171.774993,171.839996,171.720092,171.770004,370165.0
1644951600,0,2022-02-15 19:00:00,171.770004,171.880004,171.735,171.759994,537500.0
1644951900,0,2022-02-15 19:05:00,171.75,171.789993,171.380004,171.580001,601928.0
1644952200,0,2022-02-15 19:10:00,171.580001,171.759994,171.580001,171.759994,362646.0
1644952500,0,2022-02-15 19:15:00,171.754699,171.869995,171.570007,171.809997,464657.0
1644952800,0,2022-02-15 19:20:00,171.800003,171.889999,171.744293,171.774993,343834.0
1644953100,0,2022-02-15 19:25:00,171.774993,171.869995,171.725006,171.820007,299525.0
1644953400,0,2022-02-15 19:30:00,171.820007,171.880004,171.679992,171.800003,389541.0
1644953700,0,2022-02-15 19:35:00,171.789993,171.970001,171.789993,171.949996,368338.0
1644954000,0,2022-02-15 19:40:00,171.949996,172.190002,171.768798,172.180999,765804.0
1644954300,0,2022-02-15 19:45:00,172.179992,172.270004,171.929992,172.009994,597238.0
1644954600,0,2022-02-15 19:50:00,172.009994,172.039993,171.75,171.844192,508013.0
1644954900,0,2022-02-15 19:55:00,171.850006,172.039993,171.770996,171.985,420272.0
1644955200,0,2022-02-15 20:00:00,171.990005,172.199996,171.929992,172.138198,573067.0
1644955500,0,2022-02-15 20:05:00,172.134994,172.309997,172.134994,172.270797,556740.0
1644955800,0,2022-02-15 20:10:00,172.279998,172.36,172.199996,172.252304,423680.0
1644956100,0,2022-02-15 20:15:00,172.259994,172.300003,172.0,172.244995,570339.0
1644956400,0,2022-02-15 20:20:00,172.25,172.289993,171.979995,172.100006,550599.0
1644956700,0,2022-02-15 20:25:00,172.104995,172.212097,172.020004,172.190002,578711.0
1644957000,0,2022-02-15 20:30:00,172.179992,172.190002,171.830001,171.929992,1125455.0
1644957300,0,2022-02-15 20:35:00,171.919998,172.160003,171.720001,171.949996,1098785.0
1644957600,0,2022-02-15 20:40:00,171.949996,172.240005,171.758102,172.224105,993883.0
1644957900,0,2022-02-15 20:45:00,172.220001,172.300003,171.945007,172.139999,1048460.0
1644958200,0,2022-02-15 20:50:00,172.149993,172.770004,172.080001,172.449996,2222602.0
1644958500,0,2022-02-15 20:55:00,172.449996,172.949996,172.339996,172.800003,2691389.0
1645021800,0,2022-02-16 14:30:00,171.770004,171.960006,171.25,171.36,3592893.0
1645022100,0,2022-02-16 14:35:00,171.350006,171.399993,170.770004,171.0,1511851.0
1645022400,0,2022-02-16 14:40:00,171.0,171.229995,170.559997,170.630004,1183073.0
1645022700,0,2022-02-16 14:45:00,170.639999,170.960006,170.460006,170.690002,1078691.0
1645023000,0,2022-02-16 14:50:00,170.679992,170.720001,170.050003,170.160003,1465408.0
1645023300,0,2022-02-16 14:55:00,170.160003,170.623199,170.139999,170.574996,907517.0
1645023600,0,2022-02-16 15:00:00,170.574996,170.705001,170.320007,170.600006,807289.0
1645023900,0,2022-02-16 15:05:00,170.600006,170.639999,170.320205,170.535003,696537.0
1645024200,0,2022-02-16 15:10:00,170.529998,170.720001,170.429992,170.520004,756114.0
1645024500,0,2022-02-16 15:15:00,170.520004,170.729995,170.264999,170.554992,801064.0
1645024800,0,2022-02-16 15:20:00,170.544998,170.75,170.509994,170.684997,565036.0
1645025100,0,2022-02-16 15:25:00,170.690002,170.774993,170.570007,170.729995,598515.0
1645025400,0,2022-02-16 15:30:00,170.729995,170.820007,170.589996,170.793395,583575.0
1645025700,0,2022-02-16 15:35:00,170.794998,170.850006,170.550003,170.615005,557307.0
1645026000,0,2022-02-16 15:40:00,170.615005,170.960006,170.550003,170.841598,704015.0
1645026300,0,2022-02-16 15:45:00,170.841003,171.050003,170.830001,170.998306,634963.0
1645026600,0,2022-02-16 15:50:00,170.990005,171.179992,170.979995,171.139999,604075.0
1645026900,0,2022-02-16 15:55:00,171.130004,171.179992,170.919998,171.039993,479726.0
1645027200,0,2022-02-16 16:00:00,171.050003,171.169998,170.985992,171.139999,388169.0
1645027500,0,2022-02-16 16:05:00,171.125,171.190002,170.880004,171.0027,540234.0
1645027800,0,2022-02-16 16:10:00,171.009994,171.050003,170.619995,170.639999,535295.0
1645028100,0,2022-02-16 16:15:00,170.639999,170.740005,170.404998,170.409896,546788.0
1645028400,0,2022-02-16 16:20:00,170.419998,170.710006,170.350006,170.690002,484087.0
1645028700,0,2022-02-16 16:25:00,170.679992,170.919998,170.654998,170.869903,398555.0
1645029000,0,2022-02-16 16:30:00,170.868103,170.940002,170.755004,170.789993,359644.0
1645029300,0,2022-02-16 16:35:00,170.800003,170.919998,170.739898,170.835601,1496839.0
1645029600,0,2022-02-16 16:40:00,170.850006,170.940002,170.740005,170.809997,338645.0
1645029900,0,2022-02-16 16:45:00,170.820007,170.908004,170.75,170.86,291447.0
1645030200,0,2022-02-16 16:50:00,170.86,171.050003,170.86,170.990005,412855.0
1645030500,0,2022-02-16 16:55:00,170.970001,171.130004,170.929992,171.104995,383090.0
1645030800,0,2022-02-16 17:00:00,171.100006,171.339996,171.050003,171.339996,501562.0
1645031100,0,2022-02-16 17:05:00,171.339996,171.410003,171.149993,171.169998,395998.0
1645031400,0,2022-02-16 17:10:00,171.179992,171.220001,170.921997,171.009094,448504.0
1645031700,0,2022-02-16 17:15:00,171.020004,171.024993,170.830001,170.854995,334458.0
1645032000,0,2022-02-16 17:20:00,170.86,171.029998,170.86,170.960006,303895.0
1645032300,0,2022-02-16 17:25:00,170.955001,171.0,170.820007,170.868194,262203.0
1645032600,0,2022-02-16 17:30:00,170.86,170.86,170.179992,170.255004,810938.0
1645032900,0,2022-02-16 17:35:00,170.244995,170.510192,170.210006,170.505004,521905.0
1645033200,0,2022-02-16 17:40:00,170.509994,170.714996,170.490005,170.608993,437517.0
1645033500,0,2022-02-16 17:45:00,170.61,170.710006,170.535003,170.634994,342582.0
1645033800,0,2022-02-16 17:50:00,170.639999,170.777297,170.580001,170.679992,291833.0
1645034100,0,2022-02-16 17:55:00,170.679992,170.770004,170.639999,170.675003,237879.0
1645034400,0,2022-02-16 18:00:00,170.669998,170.779998,170.572097,170.630004,335681.0
1645034700,0,2022-02-16 18:05:00,170.630004,170.759994,170.574996,170.739898,224272.0
1645035000,0,2022-02-16 18:10:00,170.729995,170.75,170.600006,170.710006,205835.0
1645035300,0,2022-02-16 18:15:00,170.720001,170.839996,170.704696,170.794998,275242.0
1645035600,0,2022-02-16 18:20:00,170.794998,170.895004,170.744995,170.839996,253556.0
1645035900,0,2022-02-16 18:25:00,170.840103,170.869995,170.75,170.869995,206288.0
1645036200,0,2022-02-16 18:30:00,170.869995,170.869995,170.61,170.664993,403645.0
1645036500,0,2022-02-16 18:35:00,170.669998,170.800003,170.639999,170.669998,245193.0
1645036800,0,2022-02-16 18:40:00,170.660003,170.740005,170.544998,170.740005,296480.0
1645037100,0,2022-02-16 18:45:00,170.745101,170.820007,170.654998,170.725799,230621.0
1645037400,0,2022-02-16 18:50:00,170.722198,170.869995,170.699996,170.794998,259896.0
1645037700,0,2022-02-16 18:55:00,170.789993,170.889999,170.61,170.779998,240759.0
1645038000,0,2022-02-16 19:00:00,170.769104,171.660003,170.539993,171.289993,1703288.0
1645038300,0,2022-02-16 19:05:00,171.309997,171.830001,171.169998,171.529998,1049499.0
1645038600,0,2022-02-16 19:10:00,171.559997,171.839996,171.350006,171.410003,816340.0
1645038900,0,2022-02-16 19:15:00,171.429992,171.910003,171.429992,171.830001,657335.0
1645039200,0,2022-02-16 19:20:00,171.835006,172.460006,171.729995,172.440002,1070982.0
1645039500,0,2022-02-16 19:25:00,172.430999,172.475006,172.212402,172.414993,608428.0
1645039800,0,2022-02-16 19:30:00,172.419998,172.830001,172.410003,172.470001,1091817.0
1645040100,0,2022-02-16 19:35:00,172.479995,172.5699,172.210006,172.289993,690081.0
1645040400,0,2022-02-16 19:40:00,172.294998,172.365005,172.039993,172.154998,606077.0
1645040700,0,2022-02-16 19:45:00,172.160003,172.345001,171.979995,172.095001,532724.0
1645041000,0,2022-02-16 19:50:00,172.099899,172.438995,172.099899,172.404998,449756.0
1645041300,0,2022-02-16 19:55:00,172.403106,172.880004,172.384994,172.880004,777506.0
1645041600,0,2022-02-16 20:00:00,172.8721,173.320007,172.779998,173.315002,1275173.0
1645041900,0,2022-02-16 20:05:00,173.320007,173.339996,173.080001,173.170104,641693.0
1645042200,0,2022-02-16 20:10:00,173.175003,173.210006,172.919998,173.062805,642635.0
1645042500,0,2022-02-16 20:15:00,173.070007,173.149993,172.929992,173.115005,547477.0
1645042800,0,2022-02-16 20:20:00,173.11,173.139999,172.86,172.939895,617569.0
1645043100,0,2022-02-16 20:25:00,172.940002,173.179992,172.940002,173.139999,588210.0
1645043400,0,2022-02-16 20:30:00,173.139999,173.179992,172.619995,172.880004,783547.0
1645043700,0,2022-02-16 20:35:00,172.889999,173.169998,172.800003,173.160003,661797.0
1645044000,0,2022-02-16 20:40:00,173.162597,173.190002,172.889999,172.955001,636268.0
1645044300,0,2022-02-16 20:45:00,172.949996,173.100006,172.809997,173.035003,908260.0
1645044600,0,2022-02-16 20:50:00,173.039993,173.149993,172.434997,172.485,1444401.0
1645044900,0,2022-02-16 20:55:00,172.479995,172.720001,172.309997,172.550003,2394361.0
1645108200,0,2022-02-17 14:30:00,171.029998,171.479995,170.740005,171.441101,3317161.0
1645108500,0,2022-02-17 14:35:00,171.449996,171.720001,171.279998,171.649993,1019598.0
1645108800,0,2022-02-17 14:40:00,171.639999,171.710006,171.36,171.509994,976356.0
1645109100,0,2022-02-17 14:45:00,171.509994,171.600006,171.0,171.304992,1092284.0
1645109400,0,2022-02-17 14:50:00,171.320007,171.479995,170.880004,171.130004,909285.0
1645109700,0,2022-02-17 14:55:00,171.119995,171.36,171.009994,171.200607,950226.0
1645110000,0,2022-02-17 15:00:00,171.199996,171.479995,171.050003,171.339996,926506.0
1645110300,0,2022-02-17 15:05:00,171.333099,171.809997,171.300003,171.690002,1138189.0
1645110600,0,2022-02-17 15:10:00,171.669998,171.910003,171.419998,171.570999,917908.0
1645110900,0,2022-02-17 15:15:00,171.570007,171.61,171.0,171.074996,1078593.0
1645111200,0,2022-02-17 15:20:00,171.074996,171.179992,170.899993,171.089996,945130.0
1645111500,0,2022-02-17 15:25:00,170.970001,171.11,170.86,170.919998,713948.0
1645111800,0,2022-02-17 15:30:00,170.919998,171.177993,170.839996,171.020004,674489.0
1645112100,0,2022-02-17 15:35:00,171.009994,171.330001,170.910003,171.235,687361.0
1645112400,0,2022-02-17 15:40:00,171.240005,171.470001,171.170104,171.410003,756618.0
1645112700,0,2022-02-17 15:45:00,171.414993,171.589996,171.070007,171.522003,987429.0
1645113000,0,2022-02-17 15:50:00,171.509994,171.619995,171.380004,171.5,1698271.0
1645113300,0,2022-02-17 15:55:00,171.490005,171.61,171.309997,171.375,504522.0
1645113600,0,2022-02-17 16:00:00,171.430099,171.459899,171.220001,171.259994,603474.0
1645113900,0,2022-02-17 16:05:00,171.270004,171.479995,171.199996,171.229995,547590.0
1645114200,0,2022-02-17 16:10:00,171.210006,171.470001,171.199996,171.380004,453467.0
1645114500,0,2022-02-17 16:15:00,171.369995,171.5,171.270004,171.445007,508895.0
1645114800,0,2022-02-17 16:20:00,171.440002,171.440002,171.169998,171.190002,427997.0
1645115100,0,2022-02-17 16:25:00,171.199996,171.404998,171.179992,171.304992,721488.0
1645115400,0,2022-02-17 16:30:00,171.309997,171.369995,171.199996,171.317993,460457.0
1645115700,0,2022-02-17 16:35:00,171.320007,171.380004,171.020004,171.085006,477854.0
1645116000,0,2022-02-17 16:40:00,171.085006,171.149993,171.0,171.11,369163.0
1645116300,0,2022-02-17 16:45:00,171.119995,171.5,171.059997,171.479995,468973.0
1645116600,0,2022-02-17 16:50:00,171.470001,171.600006,171.420394,171.503005,497238.0
1645116900,0,2022-02-17 16:55:00,171.509994,171.550003,171.190002,171.199996,595990.0
1645117200,0,2022-02-17 17:00:00,171.205001,171.261398,171.074996,171.145004,467299.0
1645117500,0,2022-02-17 17:05:00,171.149993,171.210006,170.86,170.938995,595362.0
1645117800,0,2022-02-17 17:10:00,170.949996,170.970001,170.755004,170.929992,519304.0
1645118100,0,2022-02-17 17:15:00,170.929992,171.029998,170.884994,170.964996,351690.0
1645118400,0,2022-02-17 17:20:00,170.960006,171.130004,170.9113,171.089996,311710.0
1645118700,0,2022-02-17 17:25:00,171.080001,171.139999,171.029998,171.050003,912472.0
1645119000,0,2022-02-17 17:30:00,171.050003,171.190002,170.919998,171.029998,366071.0
1645119300,0,2022-02-17 17:35:00,171.026397,171.059997,170.845001,170.891693,338332.0
1645119600,0,2022-02-17 17:40:00,170.889999,171.059997,170.779998,171.029998,339632.0
1645119900,0,2022-02-17 17:45:00,171.035003,171.050003,170.880004,170.970001,372308.0
1645120200,0,2022-02-17 17:50:00,170.970001,171.0,170.884994,170.979995,261851.0
1645120500,0,2022-02-17 17:55:00,170.985,171.050003,170.949996,170.990005,325352.0
1645120800,0,2022-02-17 18:00:00,170.990005,171.054992,170.770004,170.785003,379715.0
1645121100,0,2022-02-17 18:05:00,170.779998,170.898101,170.720001,170.759994,387661.0
1645121400,0,2022-02-17 18:10:00,170.75,170.755004,170.470001,170.550003,658157.0
1645121700,0,2022-02-17 18:15:00,170.550003,170.699996,170.529998,170.600006,436871.0
1645122000,0,2022-02-17 18:20:00,170.600006,170.658996,170.410003,170.490005,354091.0
1645122300,0,2022-02-17 18:25:00,170.484603,170.660003,170.410003,170.645004,335776.0
1645122600,0,2022-02-17 18:30:00,170.630004,170.729995,170.544998,170.589996,373488.0
1645122900,0,2022-02-17 18:35:00,170.589996,170.660003,170.434997,170.440002,861944.0
1645123200,0,2022-02-17 18:40:00,170.432098,170.475006,170.289993,170.460006,502177.0
1645123500,0,2022-02-17 18:45:00,170.457,170.460006,170.220001,170.225006,384647.0
1645123800,0,2022-02-17 18:50:00,170.220199,170.440002,170.190002,170.429992,330710.0
1645124100,0,2022-02-17 18:55:00,170.4225,170.440002,170.3199,170.429992,285344.0
1645124400,0,2022-02-17 19:00:00,170.429901,170.429992,170.095001,170.179992,583231.0
1645124700,0,2022-02-17 19:05:00,170.179992,170.270004,170.070007,170.190002,566913.0
1645125000,0,2022-02-17 19:10:00,170.190002,170.195007,170.089996,170.160003,406721.0
1645125300,0,2022-02-17 19:15:00,170.154998,170.259994,170.080001,170.149993,415822.0
1645125600,0,2022-02-17 19:20:00,170.149993,170.169998,169.75,169.804092,805058.0
1645125900,0,2022-02-17 19:25:00,169.800003,169.889999,169.770004,169.804992,532962.0
1645126200,0,2022-02-17 19:30:00,169.800003,169.873001,169.570007,169.615005,567017.0
1645126500,0,2022-02-17 19:35:00,169.615005,169.634994,169.309997,169.455703,1072758.0
1645126800,0,2022-02-17 19:40:00,169.449996,169.514999,169.330001,169.354995,575549.0
1645127100,0,2022-02-17 19:45:00,169.36,169.690002,169.333099,169.573806,653643.0
1645127400,0,2022-02-17 19:50:00,169.565002,169.570007,169.389999,169.557495,466071.0
1645127700,0,2022-02-17 19:55:00,169.550003,169.710006,169.449996,169.509994,650562.0
1645128000,0,2022-02-17 20:00:00,169.509994,169.529998,169.175003,169.300003,764240.0
1645128300,0,2022-02-17 20:05:00,169.309997,169.378906,169.080001,169.089996,678225.0
1645128600,0,2022-02-17 20:10:00,169.089996,169.190002,168.970001,169.119995,1037354.0
1645128900,0,2022-02-17 20:15:00,169.11,169.190002,168.895004,169.190002,911253.0
1645129200,0,2022-02-17 20:20:00,169.179992,169.300003,169.119995,169.25,815950.0
1645129500,0,2022-02-17 20:25:00,169.259994,169.330001,169.050003,169.210006,609787.0
1645129800,0,2022-02-17 20:30:00,169.210006,169.445007,168.960006,169.100006,1143364.0
1645130100,0,2022-02-17 20:35:00,169.095001,169.380004,169.080001,169.330001,930103.0
1645130400,0,2022-02-17 20:40:00,169.320007,169.320007,169.074996,169.309997,989685.0
1645130700,0,2022-02-17 20:45:00,169.304992,169.539993,169.240005,169.249099,1145510.0
1645131000,0,2022-02-17 20:50:00,169.25,169.339996,168.470001,168.680801,2998618.0
1645131300,0,2022-02-17 20:55:00,168.679992,169.070007,168.589996,168.919998,3094742.0
1645194600,0,2022-02-18 14:30:00,169.820007,170.541305,169.490997,169.6268,6054531.0
1645194900,0,2022-02-18 14:35:00,169.61,169.654998,168.910003,168.910003,1378172.0
1645195200,0,2022-02-18 14:40:00,168.919998,169.035003,168.149993,168.210006,1462916.0
1645195500,0,2022-02-18 14:45:00,168.220001,168.589996,168.089996,168.289993,1175275.0
1645195800,0,2022-02-18 14:50:00,168.289993,168.899993,168.220001,168.889892,1112192.0
1645196100,0,2022-02-18 14:55:00,168.880004,169.029998,168.710006,169.009994,1165478.0
1645196400,0,2022-02-18 15:00:00,169.020004,169.115402,168.479995,168.712005,935138.0
1645196700,0,2022-02-18 15:05:00,168.725006,168.789993,168.419998,168.470001,653382.0
1645197000,0,2022-02-18 15:10:00,168.479995,168.660003,168.279998,168.526992,693648.0
1645197300,0,2022-02-18 15:15:00,168.529998,168.869995,168.449996,168.654998,783751.0
1645197600,0,2022-02-18 15:20:00,168.652206,168.779998,168.36,168.465194,698546.0
1645197900,0,2022-02-18 15:25:00,168.470001,168.690002,168.350006,168.5,606514.0
1645198200,0,2022-02-18 15:30:00,168.494995,168.494995,167.809997,167.973602,1012183.0
1645198500,0,2022-02-18 15:35:00,167.970001,168.070007,167.770004,167.809997,734205.0
1645198800,0,2022-02-18 15:40:00,167.830001,168.059997,167.669998,168.0401,1024228.0
1645199100,0,2022-02-18 15:45:00,168.039993,168.289993,167.763504,167.940002,854476.0
1645199400,0,2022-02-18 15:50:00,167.940002,168.179992,167.800003,168.110595,836429.0
1645199700,0,2022-02-18 15:55:00,168.100006,168.279098,167.979995,168.059997,754357.0
1645200000,0,2022-02-18 16:00:00,168.039993,168.160003,167.369995,167.459899,1399600.0
1645200300,0,2022-02-18 16:05:00,167.470001,167.820007,167.419998,167.529998,1019348.0
1645200600,0,2022-02-18 16:10:00,167.520004,167.710006,167.289993,167.634994,704970.0
1645200900,0,2022-02-18 16:15:00,167.630004,167.839996,167.421493,167.795501,753032.0
1645201200,0,2022-02-18 16:20:00,167.799896,168.160003,167.759994,168.039993,678697.0
1645201500,0,2022-02-18 16:25:00,168.044998,168.219802,168.039993,168.104995,531178.0
1645201800,0,2022-02-18 16:30:00,168.11,168.244995,167.859695,167.985,556028.0
1645202100,0,2022-02-18 16:35:00,167.990005,168.330001,167.899993,168.169998,458646.0
1645202400,0,2022-02-18 16:40:00,168.169998,168.36,168.039993,168.080001,486480.0
1645202700,0,2022-02-18 16:45:00,168.080001,168.210006,167.842803,167.869003,505782.0
1645203000,0,2022-02-18 16:50:00,167.875503,167.949996,167.570007,167.639999,592591.0
1645203300,0,2022-02-18 16:55:00,167.639999,167.705001,167.210006,167.300003,684038.0
1645203600,0,2022-02-18 17:00:00,167.289993,167.449996,167.220001,167.259994,590405.0
1645203900,0,2022-02-18 17:05:00,167.25,167.591003,167.240005,167.580001,596423.0
1645204200,0,2022-02-18 17:10:00,167.570007,167.714996,167.490005,167.585494,561971.0
1645204500,0,2022-02-18 17:15:00,167.589996,168.071105,167.490005,167.86,1987087.0
1645204800,0,2022-02-18 17:20:00,167.865005,167.949996,167.639999,167.639999,551107.0
1645205100,0,2022-02-18 17:25:00,167.639999,167.835006,167.570007,167.695495,506115.0
1645205400,0,2022-02-18 17:30:00,167.690002,167.809997,167.300003,167.352005,1709226.0
1645205700,0,2022-02-18 17:35:00,167.354995,167.419998,166.809997,166.960006,1099301.0
1645206000,0,2022-02-18 17:40:00,166.960006,167.11,166.880004,166.910003,712203.0
1645206300,0,2022-02-18 17:45:00,166.910003,166.979995,166.729995,166.891799,832901.0
1645206600,0,2022-02-18 17:50:00,166.889999,167.020004,166.720001,166.914993,526140.0
1645206900,0,2022-02-18 17:55:00,166.919906,166.979995,166.630004,166.669998,554581.0
1645207200,0,2022-02-18 18:00:00,166.669998,166.779998,166.539993,166.657104,738628.0
1645207500,0,2022-02-18 18:05:00,166.660003,166.714996,166.399993,166.630905,624786.0
1645207800,0,2022-02-18 18:10:00,166.639999,166.639999,166.289993,166.36,476470.0
1645208100,0,2022-02-18 18:15:00,166.350006,166.539901,166.228805,166.300003,608235.0
1645208400,0,2022-02-18 18:20:00,166.285202,166.619995,166.190002,166.570007,630729.0
1645208700,0,2022-02-18 18:25:00,166.578994,166.585006,166.289993,166.350006,1304763.0
1645209000,0,2022-02-18 18:30:00,166.339996,166.509994,166.299499,166.440002,529685.0
1645209300,0,2022-02-18 18:35:00,166.444198,166.755004,166.320007,166.710006,728751.0
1645209600,0,2022-02-18 18:40:00,166.714996,166.779998,166.559997,166.639999,731097.0
1645209900,0,2022-02-18 18:45:00,166.639999,167.064193,166.639999,167.035293,724502.0
1645210200,0,2022-02-18 18:50:00,167.035003,167.300003,166.949996,167.235,615415.0
1645210500,0,2022-02-18 18:55:00,167.229995,167.289993,167.059997,167.070007,568734.0
1645210800,0,2022-02-18 19:00:00,167.070007,167.360107,167.050003,167.220001,468023.0
1645211100,0,2022-02-18 19:05:00,167.225006,167.339996,167.080001,167.205001,523745.0
1645211400,0,2022-02-18 19:10:00,167.204895,167.240005,167.080001,167.095504,417592.0
1645211700,0,2022-02-18 19:15:00,167.100006,167.440002,167.029998,167.410003,669242.0
1645212000,0,2022-02-18 19:20:00,167.425003,167.800003,167.36,167.789993,1133557.0
1645212300,0,2022-02-18 19:25:00,167.779998,168.11,167.639999,168.039993,764783.0
1645212600,0,2022-02-18 19:30:00,168.035003,168.660003,168.0,168.434997,1107257.0
1645212900,0,2022-02-18 19:35:00,168.429992,168.539993,168.169998,168.25,1156786.0
1645213200,0,2022-02-18 19:40:00,168.25,168.25,168.0,168.029998,601648.0
1645213500,0,2022-02-18 19:45:00,168.039993,168.145004,167.770004,167.809997,495131.0
1645213800,0,2022-02-18 19:50:00,167.809997,168.389999,167.710006,168.389999,704306.0
1645214100,0,2022-02-18 19:55:00,168.380004,168.490005,168.130004,168.2901,709507.0
1645214400,0,2022-02-18 20:00:00,168.289993,168.655593,168.190002,168.279998,965356.0
1645214700,0,2022-02-18 20:05:00,168.300003,168.425003,167.800003,168.111602,761657.0
1645215000,0,2022-02-18 20:10:00,168.119995,168.330001,167.800003,167.960006,787278.0
1645215300,0,2022-02-18 20:15:00,167.949996,168.059997,167.320007,167.384994,786020.0
1645215600,0,2022-02-18 20:20:00,167.389999,167.599899,167.279998,167.5,810254.0
1645215900,0,2022-02-18 20:25:00,167.490005,167.639999,167.309997,167.375,763796.0
1645216200,0,2022-02-18 20:30:00,167.365005,167.369995,166.759994,166.970001,1137141.0
1645216500,0,2022-02-18 20:35:00,166.968902,167.220001,166.839996,167.109893,851716.0
1645216800,0,2022-02-18 20:40:00,167.11,167.759994,167.100006,167.649993,1079658.0
1645217100,0,2022-02-18 20:45:00,167.660003,167.889999,167.339996,167.690002,1555550.0
1645217400,0,2022-02-18 20:50:00,167.679992,167.899993,167.009994,167.285003,1701680.0
1645217700,0,2022-02-18 20:55:00,167.279998,167.600006,166.960006,167.600006,3226869.0
1645540200,0,2022-02-22 14:30:00,165.25,165.466201,164.160003,164.279998,7485196.0
1645540500,0,2022-02-22 14:35:00,164.279998,164.779998,163.850006,164.509994,2090619.0
1645540800,0,2022-02-22 14:40:00,164.520004,165.020004,164.339996,164.940002,1970830.0
1645541100,0,2022-02-22 14:45:00,164.940002,165.910003,164.850006,165.880004,1685011.0
1645541400,0,2022-02-22 14:50:00,165.869995,166.5,165.61,166.335006,1926422.0
1645541700,0,2022-02-22 14:55:00,166.330001,166.36,165.669998,165.710006,1582499.0
1645542000,0,2022-02-22 15:00:00,165.720001,165.800003,165.339996,165.460006,1192299.0
1645542300,0,2022-02-22 15:05:00,165.460006,165.699996,165.050003,165.600006,1100700.0
1645542600,0,2022-02-22 15:10:00,165.61,166.210998,165.419998,166.080001,1019934.0
1645542900,0,2022-02-22 15:15:00,166.080001,166.134994,165.839996,166.074996,965592.0
1645543200,0,2022-02-22 15:20:00,166.070007,166.36,165.839996,165.955001,931491.0
1645543500,0,2022-02-22 15:25:00,165.970001,166.690002,165.964996,166.630004,1093728.0
1645543800,0,2022-02-22 15:30:00,166.630004,166.679992,165.975006,166.169998,996930.0
1645544100,0,2022-02-22 15:35:00,166.160003,166.289993,165.740005,165.740005,823522.0
1645544400,0,2022-02-22 15:40:00,165.744995,165.899993,165.220001,165.404998,958673.0
1645544700,0,2022-02-22 15:45:00,165.399993,165.479995,165.11,165.330001,773938.0
1645545000,0,2022-02-22 15:50:00,165.330001,165.335006,164.710006,164.949996,1008645.0
1645545300,0,2022-02-22 15:55:00,164.940002,165.0,164.75,164.848403,567029.0
1645545600,0,2022-02-22 16:00:00,164.75,164.940002,164.630294,164.810195,980811.0
1645545900,0,2022-02-22 16:05:00,164.809997,164.935592,164.619995,164.729995,763238.0
1645546200,0,2022-02-22 16:10:00,164.740005,164.960006,164.630004,164.686996,714565.0
1645546500,0,2022-02-22 16:15:00,164.686996,164.880004,164.610107,164.830001,719502.0
1645546800,0,2022-02-22 16:20:00,164.830001,165.0,164.660003,164.86,783309.0
1645547100,0,2022-02-22 16:25:00,164.863494,165.0,164.410003,164.550003,1256082.0
1645547400,0,2022-02-22 16:30:00,164.550003,164.850006,164.490005,164.809997,661518.0
1645547700,0,2022-02-22 16:35:00,164.809997,164.949996,164.580001,164.889999,581999.0
1645548000,0,2022-02-22 16:40:00,164.889999,165.119995,164.800003,164.929992,966411.0
1645548300,0,2022-02-22 16:45:00,164.940002,165.210006,164.913803,165.100006,729161.0
1645548600,0,2022-02-22 16:50:00,165.080001,165.320007,164.494995,164.591293,673394.0
1645548900,0,2022-02-22 16:55:00,164.61,164.75,164.429992,164.695007,730098.0
1645549200,0,2022-02-22 17:00:00,164.679992,164.960006,164.589996,164.877105,611305.0
1645549500,0,2022-02-22 17:05:00,164.880004,165.044998,164.714996,164.877807,543108.0
1645549800,0,2022-02-22 17:10:00,164.8721,164.884994,164.649993,164.75,497492.0
1645550100,0,2022-02-22 17:15:00,164.752899,164.755004,164.429992,164.479995,702819.0
1645550400,0,2022-02-22 17:20:00,164.485,164.699996,164.380004,164.388,533295.0
1645550700,0,2022-02-22 17:25:00,164.389999,164.660003,164.330001,164.404998,557040.0
1645551000,0,2022-02-22 17:30:00,164.399993,164.550003,164.160003,164.244995,611980.0
1645551300,0,2022-02-22 17:35:00,164.25,164.589996,164.229995,164.449996,520863.0
1645551600,0,2022-02-22 17:40:00,164.440002,164.488494,164.279998,164.375,402386.0
1645551900,0,2022-02-22 17:45:00,164.369995,164.445007,163.929992,164.035003,876670.0
1645552200,0,2022-02-22 17:50:00,164.029998,164.190002,163.975006,164.009994,600267.0
1645552500,0,2022-02-22 17:55:00,164.009994,164.25,163.899993,164.100006,644641.0
1645552800,0,2022-02-22 18:00:00,164.119995,164.199996,163.86,164.009994,580912.0
1645553100,0,2022-02-22 18:05:00,164.029998,164.270004,164.009994,164.160003,470814.0
1645553400,0,2022-02-22 18:10:00,164.160003,164.365005,164.149993,164.169998,481114.0
1645553700,0,2022-02-22 18:15:00,164.169998,164.169998,163.561996,163.785003,748673.0
1645554000,0,2022-02-22 18:20:00,163.779998,164.009994,163.7388,163.934997,594244.0
1645554300,0,2022-02-22 18:25:00,163.929992,163.970001,163.789993,163.899993,437531.0
1645554600,0,2022-02-22 18:30:00,163.889999,164.059997,163.800003,163.929702,564391.0
1645554900,0,2022-02-22 18:35:00,163.929992,163.970001,163.729995,163.794998,449648.0
1645555200,0,2022-02-22 18:40:00,163.800003,163.910003,163.410095,163.485,778214.0
1645555500,0,2022-02-22 18:45:00,163.480606,163.649993,163.386505,163.464996,583395.0
1645555800,0,2022-02-22 18:50:00,163.470001,163.5,163.139999,163.179992,660148.0
1645556100,0,2022-02-22 18:55:00,163.169998,163.344604,162.729995,162.934997,1272641.0
1645556400,0,2022-02-22 19:00:00,162.929992,162.990005,162.664993,162.671096,911191.0
1645556700,0,2022-02-22 19:05:00,162.690002,162.740005,162.240005,162.244995,1013631.0
1645557000,0,2022-02-22 19:10:00,162.244995,162.809997,162.149993,162.759994,1190047.0
1645557300,0,2022-02-22 19:15:00,162.759994,162.955001,162.615005,162.690002,993904.0
1645557600,0,2022-02-22 19:20:00,162.690002,162.929992,162.259994,162.630004,1060139.0
1645557900,0,2022-02-22 19:25:00,162.634994,163.419998,162.620101,163.350006,1461843.0
1645558200,0,2022-02-22 19:30:00,163.324996,163.880004,163.050003,163.460006,1212101.0
1645558500,0,2022-02-22 19:35:00,163.479995,163.809997,163.351104,163.404998,812410.0
1645558800,0,2022-02-22 19:40:00,163.404998,163.639999,162.949996,163.0,1053138.0
1645559100,0,2022-02-22 19:45:00,163.0,163.869995,162.784698,163.809997,1112916.0
1645559400,0,2022-02-22 19:50:00,163.830001,164.389999,163.820007,164.130004,1271709.0
1645559700,0,2022-02-22 19:55:00,164.119995,164.470001,164.089996,164.199996,944935.0
1645560000,0,2022-02-22 20:00:00,164.210006,165.149993,164.205001,165.130004,1154788.0
1645560300,0,2022-02-22 20:05:00,165.130004,165.270004,164.729995,164.800003,1038176.0
1645560600,0,2022-02-22 20:10:00,164.789993,165.350006,164.789993,165.054992,789508.0
1645560900,0,2022-02-22 20:15:00,165.084197,165.350006,164.660003,164.875,909908.0
1645561200,0,2022-02-22 20:20:00,164.870193,165.220001,164.649993,164.791107,871931.0
1645561500,0,2022-02-22 20:25:00,164.813796,165.358596,164.739807,165.119995,981244.0
1645561800,0,2022-02-22 20:30:00,165.115005,165.149993,164.660003,164.960006,940734.0
1645562100,0,2022-02-22 20:35:00,164.979995,165.169998,164.800003,165.149993,948550.0
1645562400,0,2022-02-22 20:40:00,165.149993,165.210006,164.320007,164.510192,1232364.0
1645562700,0,2022-02-22 20:45:00,164.509994,164.600006,164.199905,164.270004,1217730.0
1645563000,0,2022-02-22 20:50:00,164.259994,164.259994,163.449996,163.830001,2048784.0
1645563300,0,2022-02-22 20:55:00,163.839996,164.440002,163.820007,164.330001,2863078.0
1645626600,0,2022-02-23 14:30:00,165.539993,166.149993,165.460006,165.639999,4084623.0
1645626900,0,2022-02-23 14:35:00,165.630004,165.809997,165.169998,165.729995,1604508.0
1645627200,0,2022-02-23 14:40:00,165.741592,165.9832,165.229995,165.315002,1885741.0
1645627500,0,2022-02-23 14:45:00,165.315002,165.479995,165.100006,165.169906,1190099.0
1645627800,0,2022-02-23 14:50:00,165.160003,165.169998,164.414993,164.425598,1485141.0
1645628100,0,2022-02-23 14:55:00,164.425003,164.870101,164.389999,164.524993,1036853.0
1645628400,0,2022-02-23 15:00:00,164.520004,164.580001,163.970001,164.539993,1313971.0
1645628700,0,2022-02-23 15:05:00,164.539993,164.588302,163.970001,164.100006,835208.0
1645629000,0,2022-02-23 15:10:00,164.108993,164.589996,164.050003,164.479995,837648.0
1645629300,0,2022-02-23 15:15:00,164.490005,164.601104,164.130004,164.445007,871283.0
1645629600,0,2022-02-23 15:20:00,164.440002,164.660003,164.115005,164.229995,730439.0
1645629900,0,2022-02-23 15:25:00,164.25,164.320007,163.720001,163.889999,946877.0
1645630200,0,2022-02-23 15:30:00,163.880004,164.080001,163.663894,164.014999,727365.0
1645630500,0,2022-02-23 15:35:00,164.020004,164.220001,163.892303,163.955001,711541.0
1645630800,0,2022-02-23 15:40:00,163.955001,164.009994,163.589996,163.789993,657024.0
1645631100,0,2022-02-23 15:45:00,163.779998,163.964202,163.580001,163.61,664963.0
1645631400,0,2022-02-23 15:50:00,163.599899,163.86,163.539993,163.639999,550796.0
1645631700,0,2022-02-23 15:55:00,163.619995,163.759994,163.309997,163.458496,753566.0
1645632000,0,2022-02-23 16:00:00,163.449996,163.600006,163.029998,163.264999,784285.0
1645632300,0,2022-02-23 16:05:00,163.259994,163.339996,162.929992,163.125,754906.0
1645632600,0,2022-02-23 16:10:00,163.130004,163.330001,163.039993,163.250106,578363.0
1645632900,0,2022-02-23 16:15:00,163.240005,163.25,162.86,163.104995,776567.0
1645633200,0,2022-02-23 16:20:00,163.102294,163.167205,162.831802,162.960693,637802.0
1645633500,0,2022-02-23 16:25:00,162.960006,163.139694,162.809997,162.934997,792523.0
1645633800,0,2022-02-23 16:30:00,162.925003,163.300003,162.770004,163.220001,805677.0
1645634100,0,2022-02-23 16:35:00,163.210006,163.490005,163.089996,163.350006,668114.0
1645634400,0,2022-02-23 16:40:00,163.354995,163.455001,163.130004,163.199996,581820.0
1645634700,0,2022-02-23 16:45:00,163.205001,163.369995,163.080001,163.36,536504.0
1645635000,0,2022-02-23 16:50:00,163.36,163.804992,163.258895,163.75,661872.0
1645635300,0,2022-02-23 16:55:00,163.759994,163.990005,163.703002,163.830001,788377.0
1645635600,0,2022-02-23 17:00:00,163.839996,163.850006,163.570007,163.789901,561918.0
1645635900,0,2022-02-23 17:05:00,163.788101,164.069305,163.679992,164.065002,567186.0
1645636200,0,2022-02-23 17:10:00,164.059997,164.264999,163.839996,163.899993,575227.0
1645636500,0,2022-02-23 17:15:00,163.910003,164.339996,163.899993,164.320007,540520.0
1645636800,0,2022-02-23 17:20:00,164.312194,164.440002,164.199996,164.330001,536249.0
1645637100,0,2022-02-23 17:25:00,164.328292,164.470001,164.220001,164.304901,432887.0
1645637400,0,2022-02-23 17:30:00,164.330001,164.380004,164.070007,164.074996,426821.0
1645637700,0,2022-02-23 17:35:00,164.080001,164.089996,163.770095,163.863906,424349.0
1645638000,0,2022-02-23 17:40:00,163.869293,163.955596,163.729995,163.889999,456034.0
1645638300,0,2022-02-23 17:45:00,163.880004,164.009994,163.589996,163.61,583545.0
1645638600,0,2022-02-23 17:50:00,163.609893,163.679992,163.220001,163.340103,589435.0
1645638900,0,2022-02-23 17:55:00,163.350006,163.419998,163.190002,163.300003,482033.0
1645639200,0,2022-02-23 18:00:00,163.300003,163.300003,163.029998,163.100006,519910.0
1645639500,0,2022-02-23 18:05:00,163.11,163.160003,162.830001,163.002197,568850.0
1645639800,0,2022-02-23 18:10:00,163.020004,163.074996,162.429992,162.449996,783260.0
1645640100,0,2022-02-23 18:15:00,162.445007,162.589004,162.279998,162.279998,803746.0
1645640400,0,2022-02-23 18:20:00,162.279998,162.487503,162.1501,162.270004,646656.0
1645640700,0,2022-02-23 18:25:00,162.270004,162.429992,162.070007,162.160003,464859.0
1645641000,0,2022-02-23 18:30:00,162.160003,162.25,161.858306,161.890106,870465.0
1645641300,0,2022-02-23 18:35:00,161.895004,162.395004,161.820007,162.327392,725573.0
1645641600,0,2022-02-23 18:40:00,162.319198,162.404998,162.179992,162.259994,457920.0
1645641900,0,2022-02-23 18:45:00,162.255004,162.649993,162.199996,162.550003,707157.0
1645642200,0,2022-02-23 18:50:00,162.550003,162.589202,161.960006,162.067901,774689.0
1645642500,0,2022-02-23 18:55:00,162.065399,162.300003,161.940002,162.205001,501021.0
1645642800,0,2022-02-23 19:00:00,162.199996,162.434997,161.872192,161.910003,770868.0
1645643100,0,2022-02-23 19:05:00,161.919998,162.320007,161.800003,162.199996,738138.0
1645643400,0,2022-02-23 19:10:00,162.210006,162.339996,161.970001,162.060104,658645.0
1645643700,0,2022-02-23 19:15:00,162.052307,162.320007,161.850006,162.11,645149.0
1645644000,0,2022-02-23 19:20:00,162.104995,162.184997,161.339996,161.460205,1157204.0
1645644300,0,2022-02-23 19:25:00,161.461898,161.86,161.309997,161.429992,1005620.0
1645644600,0,2022-02-23 19:30:00,161.440002,161.589996,161.169998,161.25,667239.0
1645644900,0,2022-02-23 19:35:00,161.279998,161.389999,161.197006,161.229995,611321.0
1645645200,0,2022-02-23 19:40:00,161.229995,161.235,160.684997,160.869995,1050492.0
1645645500,0,2022-02-23 19:45:00,160.869995,161.320007,160.807495,161.080001,799860.0
1645645800,0,2022-02-23 19:50:00,161.080993,161.210006,160.889999,160.929199,713110.0
1645646100,0,2022-02-23 19:55:00,160.925003,161.169906,160.845001,160.960006,812022.0
1645646400,0,2022-02-23 20:00:00,160.955001,161.070007,160.559997,160.597,1204090.0
1645646700,0,2022-02-23 20:05:00,160.595001,160.765396,160.389999,160.544998,1068930.0
1645647000,0,2022-02-23 20:10:00,160.539993,160.649993,160.350006,160.509994,1101422.0
1645647300,0,2022-02-23 20:15:00,160.514999,160.720001,160.36,160.470001,1293652.0
1645647600,0,2022-02-23 20:20:00,160.479995,160.649993,160.302001,160.600006,1256300.0
1645647900,0,2022-02-23 20:25:00,160.61,160.919998,160.5,160.800003,1401506.0
1645648200,0,2022-02-23 20:30:00,160.800003,160.985,160.470306,160.740097,1442640.0
1645648500,0,2022-02-23 20:35:00,160.759994,160.880004,160.479995,160.479995,1286915.0
1645648800,0,2022-02-23 20:40:00,160.479995,160.684997,160.445007,160.479995,1402857.0
1645649100,0,2022-02-23 20:45:00,160.490005,160.669998,160.044998,160.070007,2658480.0
1645649400,0,2022-02-23 20:50:00,160.059997,160.460006,159.75,160.029998,4209640.0
1645649700,0,2022-02-23 20:55:00,160.029998,160.460006,159.970001,160.070007,3853041.0
1645713000,0,2022-02-24 14:30:00,153.0,154.169998,152.600006,153.800994,18217124.0
1645713300,0,2022-02-24 14:35:00,153.809997,155.710006,153.020004,155.589996,5566530.0
1645713600,0,2022-02-24 14:40:00,155.580001,155.580001,154.669998,154.899993,3086182.0
1645713900,0,2022-02-24 14:45:00,154.899993,156.550003,154.820007,156.480102,3103090.0
1645714200,0,2022-02-24 14:50:00,156.5,156.910003,156.160003,156.25,2401993.0
1645714500,0,2022-02-24 14:55:00,156.25,156.509994,155.809997,156.482894,2325346.0
1645714800,0,2022-02-24 15:00:00,156.479995,156.505004,155.570007,155.669998,2232937.0
1645715100,0,2022-02-24 15:05:00,155.669998,156.059997,155.449996,155.971801,2011888.0
1645715400,0,2022-02-24 15:10:00,155.979995,156.880004,155.710006,156.749603,2013589.0
1645715700,0,2022-02-24 15:15:00,156.740005,157.440002,156.580001,157.330001,2240567.0
1645716000,0,2022-02-24 15:20:00,157.330001,157.800003,156.175003,156.294998,2305933.0
1645716300,0,2022-02-24 15:25:00,156.279998,156.427307,155.384994,155.850006,1726886.0
1645716600,0,2022-02-24 15:30:00,155.86,156.300003,155.433807,155.940002,1802580.0
1645716900,0,2022-02-24 15:35:00,155.940002,156.050003,154.960006,155.550003,2511335.0
1645717200,0,2022-02-24 15:40:00,155.550003,155.740005,155.039993,155.570007,1505477.0
1645717500,0,2022-02-24 15:45:00,155.625,156.509994,155.5,156.229995,1961136.0
1645717800,0,2022-02-24 15:50:00,156.212707,156.729995,155.86,156.550003,1487411.0
1645718100,0,2022-02-24 15:55:00,156.580001,157.299102,156.580001,156.910003,1623601.0
1645718400,0,2022-02-24 16:00:00,156.910003,157.470001,156.779998,156.964996,1390171.0
1645718700,0,2022-02-24 16:05:00,156.970001,157.639999,156.729995,157.61,1359729.0
1645719000,0,2022-02-24 16:10:00,157.630004,158.072998,157.350006,157.878295,1469811.0
1645719300,0,2022-02-24 16:15:00,157.880004,158.679992,157.690002,158.660095,1545698.0
1645719600,0,2022-02-24 16:20:00,158.669998,158.679992,157.919998,157.979995,1402606.0
1645719900,0,2022-02-24 16:25:00,157.979995,158.279998,157.729995,158.029998,1060200.0
1645720200,0,2022-02-24 16:30:00,158.039993,158.460006,157.720001,157.960006,1091430.0
1645720500,0,2022-02-24 16:35:00,157.970001,158.36,157.729995,158.289993,945299.0
1645720800,0,2022-02-24 16:40:00,158.300003,158.389999,157.509994,157.600006,996687.0
1645721100,0,2022-02-24 16:45:00,157.589996,157.789993,157.339996,157.583801,898438.0
1645721400,0,2022-02-24 16:50:00,157.580505,157.979995,157.529998,157.934692,976020.0
1645721700,0,2022-02-24 16:55:00,157.934997,158.479995,157.690002,158.440002,991540.0
1645722000,0,2022-02-24 17:00:00,158.429992,158.729995,158.240005,158.729995,937999.0
1645722300,0,2022-02-24 17:05:00,158.729995,158.830001,158.279998,158.330093,1008054.0
1645722600,0,2022-02-24 17:10:00,158.36,158.490005,157.5,157.554992,977239.0
1645722900,0,2022-02-24 17:15:00,157.554992,157.660003,157.300003,157.398193,1008828.0
1645723200,0,2022-02-24 17:20:00,157.419998,157.449996,156.800003,156.960006,1011696.0
1645723500,0,2022-02-24 17:25:00,156.960006,157.304,156.889999,157.259994,856060.0
1645723800,0,2022-02-24 17:30:00,157.255004,157.509994,156.699996,157.009994,937025.0
1645724100,0,2022-02-24 17:35:00,157.020004,157.820007,157.0,157.812103,746989.0
1645724400,0,2022-02-24 17:40:00,157.779998,158.210006,157.779998,157.940002,872898.0
1645724700,0,2022-02-24 17:45:00,157.929992,158.199996,157.789993,157.990005,1255204.0
1645725000,0,2022-02-24 17:50:00,157.979995,158.119995,157.639999,157.820007,757073.0
1645725300,0,2022-02-24 17:55:00,157.824996,158.0,157.039993,157.179992,866894.0
1645725600,0,2022-02-24 18:00:00,157.160003,157.240005,156.910003,157.153106,771783.0
1645725900,0,2022-02-24 18:05:00,157.139999,157.729995,157.009994,157.695007,747585.0
1645726200,0,2022-02-24 18:10:00,157.690002,158.419998,157.559997,158.414993,853777.0
1645726500,0,2022-02-24 18:15:00,158.410003,158.630004,157.979995,158.509994,732736.0
1645726800,0,2022-02-24 18:20:00,158.509994,158.679992,158.220001,158.259994,741345.0
1645727100,0,2022-02-24 18:25:00,158.279998,158.449996,157.865005,157.911499,631722.0
1645727400,0,2022-02-24 18:30:00,157.919998,158.380004,157.869995,158.145004,605340.0
1645727700,0,2022-02-24 18:35:00,158.149993,158.960006,158.020004,158.86,982220.0
1645728000,0,2022-02-24 18:40:00,158.869903,159.029998,158.544494,158.5755,830985.0
1645728300,0,2022-02-24 18:45:00,158.559997,159.770004,158.25,159.729995,1303362.0
1645728600,0,2022-02-24 18:50:00,159.729995,159.929992,159.300003,159.509994,1260899.0
1645728900,0,2022-02-24 18:55:00,159.5,159.629898,158.61,158.839996,1022664.0
1645729200,0,2022-02-24 19:00:00,158.830001,159.0,158.466705,158.800003,938096.0
1645729500,0,2022-02-24 19:05:00,158.820007,159.11,158.289993,158.470001,1020036.0
1645729800,0,2022-02-24 19:10:00,158.529998,159.199996,158.460006,159.080001,993277.0
1645730100,0,2022-02-24 19:15:00,159.059997,159.679992,159.044906,159.639999,901406.0
1645730400,0,2022-02-24 19:20:00,159.639999,159.809997,159.259994,159.440002,794128.0
1645730700,0,2022-02-24 19:25:00,159.460006,159.649993,159.160003,159.509994,730986.0
1645731000,0,2022-02-24 19:30:00,159.5,160.449996,159.470001,160.384506,1675350.0
1645731300,0,2022-02-24 19:35:00,160.389999,160.910003,160.380096,160.75,1319652.0
1645731600,0,2022-02-24 19:40:00,160.75,160.899993,160.259994,160.490005,1048771.0
1645731900,0,2022-02-24 19:45:00,160.5,160.850006,160.380004,160.789993,997632.0
1645732200,0,2022-02-24 19:50:00,160.770004,160.901504,160.480102,160.839996,839212.0
1645732500,0,2022-02-24 19:55:00,160.830001,160.869995,160.320007,160.490005,839385.0
1645732800,0,2022-02-24 20:00:00,160.5,160.949996,160.270004,160.880004,1158256.0
1645733100,0,2022-02-24 20:05:00,160.880004,160.919998,160.440002,160.449996,886117.0
1645733400,0,2022-02-24 20:10:00,160.440002,160.809997,160.36,160.789993,1076848.0
1645733700,0,2022-02-24 20:15:00,160.789993,161.089996,160.669998,161.0699,1094505.0
1645734000,0,2022-02-24 20:20:00,161.059997,161.131896,160.669998,161.029907,928939.0
1645734300,0,2022-02-24 20:25:00,161.020004,161.11,160.300003,160.350006,1075122.0
1645734600,0,2022-02-24 20:30:00,160.350006,161.800003,160.300003,161.792892,1287908.0
1645734900,0,2022-02-24 20:35:00,161.793792,161.979995,161.600006,161.824996,1402553.0
1645735200,0,2022-02-24 20:40:00,161.820999,162.059997,161.440002,161.479995,1956427.0
1645735500,0,2022-02-24 20:45:00,161.479995,161.789993,161.271102,161.399993,1688228.0
1645735800,0,2022-02-24 20:50:00,161.410003,162.649993,161.410003,162.541,2857879.0
1645736100,0,2022-02-24 20:55:00,162.550003,162.850006,162.119995,162.770004,4619691.0
1645799400,0,2022-02-25 14:30:00,163.839996,164.0,161.990005,162.554992,5048496.0
1645799700,0,2022-02-25 14:35:00,162.539993,162.929992,162.130004,162.470001,2209230.0
1645800000,0,2022-02-25 14:40:00,162.470001,162.800003,161.669998,161.889999,1957269.0
1645800300,0,2022-02-25 14:45:00,161.880004,162.320007,161.679992,162.151596,1480548.0
1645800600,0,2022-02-25 14:50:00,162.149993,162.309997,161.619995,161.779998,1338793.0
1645800900,0,2022-02-25 14:55:00,161.800003,161.979995,161.119995,161.259994,1280173.0
1645801200,0,2022-02-25 15:00:00,161.240005,161.460006,160.873794,161.029998,1382649.0
1645801500,0,2022-02-25 15:05:00,161.039993,161.800003,161.039993,161.619995,1202811.0
1645801800,0,2022-02-25 15:10:00,161.619995,161.86,161.199996,161.300003,1164734.0
1645802100,0,2022-02-25 15:15:00,161.309997,161.639999,160.925003,161.509994,1210083.0
1645802400,0,2022-02-25 15:20:00,161.520004,162.160003,161.410003,161.949996,1516940.0
1645802700,0,2022-02-25 15:25:00,161.970001,162.339996,161.869995,162.149993,1233143.0
1645803000,0,2022-02-25 15:30:00,162.139999,162.289993,161.740005,161.990005,1101476.0
1645803300,0,2022-02-25 15:35:00,161.979995,162.060195,161.600006,161.794998,786100.0
1645803600,0,2022-02-25 15:40:00,161.809997,162.589996,161.809997,162.585006,1205036.0
1645803900,0,2022-02-25 15:45:00,162.589996,163.190002,162.479003,163.089996,1225527.0
1645804200,0,2022-02-25 15:50:00,163.080001,163.358093,162.910003,163.11,1171712.0
1645804500,0,2022-02-25 15:55:00,163.11,163.539993,162.970001,163.154998,1586013.0
1645804800,0,2022-02-25 16:00:00,163.149993,163.380004,162.820007,163.323593,1525242.0
1645805100,0,2022-02-25 16:05:00,163.330001,163.375,162.899993,163.36,930349.0
1645805400,0,2022-02-25 16:10:00,163.350006,163.990005,163.205001,163.830001,1042826.0
1645805700,0,2022-02-25 16:15:00,163.824493,164.369995,163.740005,164.330001,1322532.0
1645806000,0,2022-02-25 16:20:00,164.330001,164.509994,164.220001,164.25,1050737.0
1645806300,0,2022-02-25 16:25:00,164.259994,164.350006,163.781005,164.029998,1041252.0
1645806600,0,2022-02-25 16:30:00,164.039993,164.279998,163.86,164.25,811872.0
1645806900,0,2022-02-25 16:35:00,164.259994,164.350006,163.919998,164.229995,902362.0
1645807200,0,2022-02-25 16:40:00,164.240005,164.419998,164.0,164.197799,734425.0
1645807500,0,2022-02-25 16:45:00,164.199996,164.399993,164.160003,164.384994,815994.0
1645807800,0,2022-02-25 16:50:00,164.384994,164.5,163.949996,164.389999,987938.0
1645808100,0,2022-02-25 16:55:00,164.365005,164.649993,164.350006,164.572494,1102925.0
1645808400,0,2022-02-25 17:00:00,164.580001,164.839996,164.470001,164.6651,803872.0
1645808700,0,2022-02-25 17:05:00,164.669998,164.684997,164.429992,164.470001,736234.0
1645809000,0,2022-02-25 17:10:00,164.479995,164.589996,164.220001,164.279998,775978.0
1645809300,0,2022-02-25 17:15:00,164.279998,164.419998,164.169998,164.240005,717844.0
1645809600,0,2022-02-25 17:20:00,164.240005,164.269897,164.009994,164.125,695880.0
1645809900,0,2022-02-25 17:25:00,164.11,164.399993,164.039993,164.300003,755676.0
1645810200,0,2022-02-25 17:30:00,164.300003,164.759994,164.300003,164.740493,884184.0
1645810500,0,2022-02-25 17:35:00,164.735,164.820007,164.511901,164.570007,663330.0
1645810800,0,2022-02-25 17:40:00,164.574996,164.75,164.5401,164.695007,547105.0
1645811100,0,2022-02-25 17:45:00,164.699996,164.804992,164.449996,164.460006,572581.0
1645811400,0,2022-02-25 17:50:00,164.464996,164.470001,164.085006,164.102996,917083.0
1645811700,0,2022-02-25 17:55:00,164.104995,164.179992,163.850006,164.074996,912022.0
1645812000,0,2022-02-25 18:00:00,164.074996,164.324996,164.009994,164.160003,748208.0
1645812300,0,2022-02-25 18:05:00,164.169998,164.190002,163.789993,163.850006,668805.0
1645812600,0,2022-02-25 18:10:00,163.850097,164.119995,163.479995,164.029998,1420459.0
1645812900,0,2022-02-25 18:15:00,164.020004,164.36,163.839996,164.330001,866974.0
1645813200,0,2022-02-25 18:20:00,164.339996,164.440002,164.160003,164.399993,660655.0
1645813500,0,2022-02-25 18:25:00,164.399993,164.619995,164.395004,164.485,802528.0
1645813800,0,2022-02-25 18:30:00,164.490005,164.800003,164.460006,164.690002,578010.0
1645814100,0,2022-02-25 18:35:00,164.695007,164.764999,164.460006,164.690002,511140.0
1645814400,0,2022-02-25 18:40:00,164.690002,165.009994,164.672393,164.914993,961777.0
1645814700,0,2022-02-25 18:45:00,164.910003,164.940002,164.679992,164.845001,692988.0
1645815000,0,2022-02-25 18:50:00,164.845001,165.0,164.800704,164.811096,529218.0
1645815300,0,2022-02-25 18:55:00,164.809997,164.839996,164.300003,164.545898,1124890.0
1645815600,0,2022-02-25 19:00:00,164.550003,165.009994,164.289993,164.809997,902187.0
1645815900,0,2022-02-25 19:05:00,164.809997,164.880004,164.350006,164.449996,619045.0
1645816200,0,2022-02-25 19:10:00,164.449996,164.570007,164.139999,164.445007,700732.0
1645816500,0,2022-02-25 19:15:00,164.449996,164.658401,164.449996,164.580001,503999.0
1645816800,0,2022-02-25 19:20:00,164.570007,164.910003,164.5,164.889999,707518.0
1645817100,0,2022-02-25 19:25:00,164.890106,164.910003,164.699996,164.779998,607998.0
1645817400,0,2022-02-25 19:30:00,164.779998,165.0,164.399993,164.509994,900492.0
1645817700,0,2022-02-25 19:35:00,164.509994,164.830001,164.509994,164.679992,638318.0
1645818000,0,2022-02-25 19:40:00,164.679992,164.871704,164.500106,164.779998,672115.0
1645818300,0,2022-02-25 19:45:00,164.779998,164.800003,164.470001,164.489898,573862.0
1645818600,0,2022-02-25 19:50:00,164.490005,164.529998,164.020004,164.309997,898589.0
1645818900,0,2022-02-25 19:55:00,164.320007,164.639999,164.270004,164.425003,814553.0
1645819200,0,2022-02-25 20:00:00,164.429992,164.429992,163.979995,164.169998,1284747.0
1645819500,0,2022-02-25 20:05:00,164.160003,164.36,164.020004,164.225006,823582.0
1645819800,0,2022-02-25 20:10:00,164.221405,164.389999,164.029998,164.374893,677477.0
1645820100,0,2022-02-25 20:15:00,164.369995,164.744995,164.270004,164.449996,1050986.0
1645820400,0,2022-02-25 20:20:00,164.445007,164.990005,164.369995,164.884994,1035621.0
1645820700,0,2022-02-25 20:25:00,164.880004,164.990005,164.589996,164.675003,866453.0
1645821000,0,2022-02-25 20:30:00,164.679992,164.945007,164.570007,164.61,1050471.0
1645821300,0,2022-02-25 20:35:00,164.629898,164.774993,164.5,164.770004,902227.0
1645821600,0,2022-02-25 20:40:00,164.759994,165.0,164.539993,164.947494,2617009.0
1645821900,0,2022-02-25 20:45:00,164.919998,165.039993,164.650802,164.679992,1582494.0
1645822200,0,2022-02-25 20:50:00,164.690002,165.119995,164.449996,164.729995,2093541.0
1645822500,0,2022-02-25 20:55:00,164.729995,164.949996,164.589996,164.869995,2900100.0
1646058600,0,2022-02-28 14:30:00,163.464996,164.009994,163.160003,163.4859,4996378.0
1646058900,0,2022-02-28 14:35:00,163.479995,164.550003,163.210006,163.75,2117600.0
1646059200,0,2022-02-28 14:40:00,163.75,163.800003,163.259994,163.507293,1525003.0
1646059500,0,2022-02-28 14:45:00,163.5,164.190002,163.479995,163.86,1297161.0
1646059800,0,2022-02-28 14:50:00,163.850006,164.539993,163.669998,164.270004,1339909.0
1646060100,0,2022-02-28 14:55:00,164.270004,164.809997,164.139999,164.740005,1478850.0
1646060400,0,2022-02-28 15:00:00,164.740005,164.850006,163.979995,164.154998,1273447.0
1646060700,0,2022-02-28 15:05:00,164.160003,164.285003,163.589996,163.770004,1065081.0
1646061000,0,2022-02-28 15:10:00,163.770004,163.850006,163.289993,163.380004,1028843.0
1646061300,0,2022-02-28 15:15:00,163.375,163.499893,163.190002,163.395004,893029.0
1646061600,0,2022-02-28 15:20:00,163.389999,163.787002,163.339004,163.710006,903950.0
1646061900,0,2022-02-28 15:25:00,163.699996,163.955001,163.520004,163.779998,789204.0
1646062200,0,2022-02-28 15:30:00,163.779998,164.350006,163.759902,164.11,1037310.0
1646062500,0,2022-02-28 15:35:00,164.11,164.649993,164.11,164.36,1172909.0
1646062800,0,2022-02-28 15:40:00,164.380004,164.809997,164.279998,164.61,1324326.0
1646063100,0,2022-02-28 15:45:00,164.619995,164.845504,164.4375,164.550094,912222.0
1646063400,0,2022-02-28 15:50:00,164.559997,164.815002,164.4001,164.574996,780861.0
1646063700,0,2022-02-28 15:55:00,164.571502,165.139999,164.571502,164.839996,1224670.0
1646064000,0,2022-02-28 16:00:00,164.86,165.020004,164.660003,164.909896,680478.0
1646064300,0,2022-02-28 16:05:00,164.910003,164.929992,164.669998,164.869995,651461.0
1646064600,0,2022-02-28 16:10:00,164.869995,165.001403,164.699996,164.759994,675662.0
1646064900,0,2022-02-28 16:15:00,164.759994,165.229995,164.690002,165.009994,774656.0
1646065200,0,2022-02-28 16:20:00,165.0186,165.229995,164.940002,165.134094,706108.0
1646065500,0,2022-02-28 16:25:00,165.120101,165.220001,164.902099,165.080001,852650.0
1646065800,0,2022-02-28 16:30:00,165.070007,165.419998,164.990005,165.169998,798236.0
1646066100,0,2022-02-28 16:35:00,165.169998,165.259994,164.914993,165.029998,872615.0
1646066400,0,2022-02-28 16:40:00,165.029998,165.220001,164.830001,165.139999,680680.0
1646066700,0,2022-02-28 16:45:00,165.149993,165.229995,164.600006,164.695007,978443.0
1646067000,0,2022-02-28 16:50:00,164.690002,164.910003,164.61,164.830001,638354.0
1646067300,0,2022-02-28 16:55:00,164.850006,165.080001,164.830001,164.960006,526425.0
1646067600,0,2022-02-28 17:00:00,164.960006,165.229995,164.910003,165.054992,555714.0
1646067900,0,2022-02-28 17:05:00,165.059997,165.070007,164.339996,164.384094,839965.0
1646068200,0,2022-02-28 17:10:00,164.389999,164.419998,164.010101,164.235992,742709.0
1646068500,0,2022-02-28 17:15:00,164.229995,164.347,163.990005,164.25,884324.0
1646068800,0,2022-02-28 17:20:00,164.259994,164.469894,164.0,164.119995,743590.0
1646069100,0,2022-02-28 17:25:00,164.139999,164.309906,164.134994,164.300003,389165.0
1646069400,0,2022-02-28 17:30:00,164.300003,164.419998,163.990005,164.419998,687121.0
1646069700,0,2022-02-28 17:35:00,164.419998,164.509994,164.119995,164.139999,1348189.0
1646070000,0,2022-02-28 17:40:00,164.146392,164.243194,163.940002,163.990005,637078.0
1646070300,0,2022-02-28 17:45:00,163.990005,164.050003,163.809997,164.039993,476605.0
1646070600,0,2022-02-28 17:50:00,164.029998,164.054992,163.740005,163.86,557419.0
1646070900,0,2022-02-28 17:55:00,163.839996,164.119995,163.710006,164.105194,615372.0
1646071200,0,2022-02-28 18:00:00,164.100006,164.639999,163.990005,164.619995,717119.0
1646071500,0,2022-02-28 18:05:00,164.630004,164.830001,164.471099,164.774993,559192.0
1646071800,0,2022-02-28 18:10:00,164.779998,164.948806,164.690399,164.779998,421841.0
1646072100,0,2022-02-28 18:15:00,164.779998,164.813201,164.100006,164.219406,744175.0
1646072400,0,2022-02-28 18:20:00,164.199996,164.210006,163.800003,163.899993,623780.0
1646072700,0,2022-02-28 18:25:00,163.889999,164.169998,163.820007,164.070007,657345.0
1646073000,0,2022-02-28 18:30:00,164.059997,164.190002,163.789993,163.865005,633581.0
1646073300,0,2022-02-28 18:35:00,163.86,164.190002,163.770004,164.130004,421283.0
1646073600,0,2022-02-28 18:40:00,164.119995,164.345001,163.979995,164.089996,542960.0
1646073900,0,2022-02-28 18:45:00,164.089996,164.160003,163.820007,164.130004,516944.0
1646074200,0,2022-02-28 18:50:00,164.130004,164.649993,164.130004,164.550003,617985.0
1646074500,0,2022-02-28 18:55:00,164.539993,164.550003,164.100006,164.259994,479852.0
1646074800,0,2022-02-28 19:00:00,164.259994,164.259994,163.365005,163.389999,844453.0
1646075100,0,2022-02-28 19:05:00,163.3992,163.490005,162.809997,162.880004,1024165.0
1646075400,0,2022-02-28 19:10:00,162.899993,163.080001,162.75,163.020004,828788.0
1646075700,0,2022-02-28 19:15:00,163.020004,163.289993,162.830001,163.259994,751349.0
1646076000,0,2022-02-28 19:20:00,163.264999,163.300003,162.520095,162.559997,813115.0
1646076300,0,2022-02-28 19:25:00,162.580001,162.949996,162.559997,162.830001,546317.0
1646076600,0,2022-02-28 19:30:00,162.820098,162.985,162.630004,162.710006,654749.0
1646076900,0,2022-02-28 19:35:00,162.720001,162.955001,162.429992,162.559997,752737.0
1646077200,0,2022-02-28 19:40:00,162.550003,163.320007,162.529998,163.205093,839228.0
1646077500,0,2022-02-28 19:45:00,163.208999,163.332992,163.009994,163.160003,667004.0
1646077800,0,2022-02-28 19:50:00,163.149902,163.240005,163.005004,163.213302,396029.0
1646078100,0,2022-02-28 19:55:00,163.210006,163.649993,163.179992,163.429992,640506.0
1646078400,0,2022-02-28 20:00:00,163.419998,163.535003,163.279998,163.399993,516928.0
1646078700,0,2022-02-28 20:05:00,163.399993,163.479995,162.899993,163.433197,781010.0
1646079000,0,2022-02-28 20:10:00,163.425003,163.470092,163.0,163.240005,577947.0
1646079300,0,2022-02-28 20:15:00,163.240005,163.649993,163.169998,163.422195,746654.0
1646079600,0,2022-02-28 20:20:00,163.422103,164.080001,163.419998,163.951904,964811.0
1646079900,0,2022-02-28 20:25:00,163.940002,164.179992,163.755004,163.8199,930556.0
1646080200,0,2022-02-28 20:30:00,163.809997,163.809997,162.970001,162.992095,1382276.0
1646080500,0,2022-02-28 20:35:00,162.990005,163.070007,162.639999,162.869995,1352172.0
1646080800,0,2022-02-28 20:40:00,162.880004,163.710006,162.869995,163.570007,1445569.0
1646081100,0,2022-02-28 20:45:00,163.559997,164.268997,163.554992,164.119995,1710079.0
1646081400,0,2022-02-28 20:50:00,164.11,164.910003,164.100006,164.854995,2339580.0
1646081700,0,2022-02-28 20:55:00,164.86,165.399993,164.547302,165.119995,4129851.0
1646145000,0,2022-03-01 14:30:00,164.695007,165.800003,164.559997,165.785003,4417429.0
1646145300,0,2022-03-01 14:35:00,165.779998,166.509994,165.580001,166.255004,2375255.0
1646145600,0,2022-03-01 14:40:00,166.268402,166.399993,165.61,165.779998,1581341.0
1646145900,0,2022-03-01 14:45:00,165.789993,166.410003,165.559997,166.365005,1619252.0
1646146200,0,2022-03-01 14:50:00,166.369995,166.509994,165.449996,165.809494,1820078.0
1646146500,0,2022-03-01 14:55:00,165.820007,166.039993,165.410003,165.729995,1260469.0
1646146800,0,2022-03-01 15:00:00,165.75,166.339996,165.449996,165.600006,1472630.0
1646147100,0,2022-03-01 15:05:00,165.589996,165.839996,165.449996,165.479995,1125303.0
1646147400,0,2022-03-01 15:10:00,165.485,165.485,164.945007,165.345001,1388838.0
1646147700,0,2022-03-01 15:15:00,165.36,166.369995,165.309997,166.253601,1399242.0
1646148000,0,2022-03-01 15:20:00,166.259994,166.600006,165.970001,166.059997,1308555.0
1646148300,0,2022-03-01 15:25:00,166.067794,166.320007,165.899993,166.149703,1064165.0
1646148600,0,2022-03-01 15:30:00,166.157699,166.429992,165.779998,165.919998,1203707.0
1646148900,0,2022-03-01 15:35:00,165.929992,166.031097,165.479995,165.594299,874757.0
1646149200,0,2022-03-01 15:40:00,165.589996,165.61,164.990005,165.029998,1154490.0
1646149500,0,2022-03-01 15:45:00,165.029998,165.348297,164.990005,165.309997,886903.0
1646149800,0,2022-03-01 15:50:00,165.320007,165.595001,165.11,165.389999,971246.0
1646150100,0,2022-03-01 15:55:00,165.380004,165.389999,164.970001,165.160003,923429.0
1646150400,0,2022-03-01 16:00:00,165.169998,165.550003,165.039993,165.388702,864040.0
1646150700,0,2022-03-01 16:05:00,165.389999,165.5,165.085006,165.304992,801580.0
1646151000,0,2022-03-01 16:10:00,165.330001,165.649993,165.210006,165.61,847952.0
1646151300,0,2022-03-01 16:15:00,165.61,165.75,165.240005,165.309997,837703.0
1646151600,0,2022-03-01 16:20:00,165.309997,165.490005,165.151,165.264999,565013.0
1646151900,0,2022-03-01 16:25:00,165.244995,165.284194,164.660003,164.850006,920225.0
1646152200,0,2022-03-01 16:30:00,164.840896,164.880004,164.11,164.190002,1305952.0
1646152500,0,2022-03-01 16:35:00,164.210006,164.300003,163.929992,164.100006,1073754.0
1646152800,0,2022-03-01 16:40:00,164.095001,164.240005,163.783401,164.070007,756358.0
1646153100,0,2022-03-01 16:45:00,164.070007,164.070007,163.509994,163.764999,975602.0
1646153400,0,2022-03-01 16:50:00,163.770004,163.830001,163.530303,163.61,651263.0
1646153700,0,2022-03-01 16:55:00,163.61,163.723999,163.309997,163.580001,822513.0
1646154000,0,2022-03-01 17:00:00,163.585006,163.710006,163.380004,163.449996,657628.0
1646154300,0,2022-03-01 17:05:00,163.460006,163.570007,163.100006,163.179992,783759.0
1646154600,0,2022-03-01 17:10:00,163.169998,163.639999,163.021301,163.600006,806352.0
1646154900,0,2022-03-01 17:15:00,163.595001,164.020004,163.509994,163.919998,992381.0
1646155200,0,2022-03-01 17:20:00,163.918106,164.029998,163.699996,163.815002,596944.0
1646155500,0,2022-03-01 17:25:00,163.820007,164.050003,163.679992,163.929992,567874.0
1646155800,0,2022-03-01 17:30:00,163.910003,164.259994,163.785003,163.973403,602590.0
1646156100,0,2022-03-01 17:35:00,163.964797,164.019302,163.600006,163.639999,530001.0
1646156400,0,2022-03-01 17:40:00,163.645004,164.059997,163.645004,164.059997,511906.0
1646156700,0,2022-03-01 17:45:00,164.039993,164.279998,163.878997,164.231094,594723.0
1646157000,0,2022-03-01 17:50:00,164.231002,164.399993,164.080001,164.199996,605572.0
1646157300,0,2022-03-01 17:55:00,164.199996,164.238403,163.919998,164.11,546149.0
1646157600,0,2022-03-01 18:00:00,164.100006,164.399993,164.009994,164.173202,563271.0
1646157900,0,2022-03-01 18:05:00,164.160003,164.210006,163.660003,163.809997,631992.0
1646158200,0,2022-03-01 18:10:00,163.809997,163.880004,163.316696,163.410003,595100.0
1646158500,0,2022-03-01 18:15:00,163.389999,163.539993,163.240005,163.390502,634853.0
1646158800,0,2022-03-01 18:20:00,163.389999,163.509994,163.050003,163.059997,573741.0
1646159100,0,2022-03-01 18:25:00,163.059997,163.119995,162.520004,162.547698,1018504.0
1646159400,0,2022-03-01 18:30:00,162.550003,162.919998,162.509994,162.7135,744971.0
1646159700,0,2022-03-01 18:35:00,162.710098,163.140106,162.543792,163.100006,704255.0
1646160000,0,2022-03-01 18:40:00,163.100006,163.169998,162.869995,162.985,602534.0
1646160300,0,2022-03-01 18:45:00,162.979995,163.240005,162.679992,162.839996,742853.0
1646160600,0,2022-03-01 18:50:00,162.841293,163.100006,162.720001,163.020202,508547.0
1646160900,0,2022-03-01 18:55:00,163.009994,163.210006,162.919998,162.992492,497225.0
1646161200,0,2022-03-01 19:00:00,162.998092,163.039993,162.604995,162.880004,712642.0
1646161500,0,2022-03-01 19:05:00,162.869995,163.070007,162.774993,162.869995,520687.0
1646161800,0,2022-03-01 19:10:00,162.869995,163.0,162.660003,162.885696,447915.0
1646162100,0,2022-03-01 19:15:00,162.880004,163.264999,162.589996,163.080001,788579.0
1646162400,0,2022-03-01 19:20:00,163.089996,163.339996,162.809997,163.190002,678319.0
1646162700,0,2022-03-01 19:25:00,163.184799,163.320007,163.009994,163.191406,574964.0
1646163000,0,2022-03-01 19:30:00,163.199996,163.294998,162.941604,163.11,502379.0
1646163300,0,2022-03-01 19:35:00,163.11,163.509902,163.029998,163.460006,604861.0
1646163600,0,2022-03-01 19:40:00,163.449996,163.509994,163.208801,163.320007,556372.0
1646163900,0,2022-03-01 19:45:00,163.330001,163.354995,162.970001,163.089996,1188632.0
1646164200,0,2022-03-01 19:50:00,163.089996,163.115005,162.75,162.789993,500894.0
1646164500,0,2022-03-01 19:55:00,162.800003,162.859802,162.570007,162.720001,531731.0
1646164800,0,2022-03-01 20:00:00,162.725006,163.550003,162.630004,163.528701,1116808.0
1646165100,0,2022-03-01 20:05:00,163.529998,163.889999,163.529998,163.736892,1141018.0
1646165400,0,2022-03-01 20:10:00,163.740005,163.789993,163.274795,163.460006,627012.0
1646165700,0,2022-03-01 20:15:00,163.460006,163.600006,163.149993,163.220001,743534.0
1646166000,0,2022-03-01 20:20:00,163.210006,163.36,163.050003,163.259994,640844.0
1646166300,0,2022-03-01 20:25:00,163.270004,163.270004,162.850006,162.869995,641040.0
1646166600,0,2022-03-01 20:30:00,162.86,163.029998,162.660003,162.86,1153293.0
1646166900,0,2022-03-01 20:35:00,162.86,162.910003,162.470001,162.703796,1060747.0
1646167200,0,2022-03-01 20:40:00,162.699996,162.949996,162.350006,162.354995,1124573.0
1646167500,0,2022-03-01 20:45:00,162.36,162.419998,161.970001,162.059997,1507692.0
1646167800,0,2022-03-01 20:50:00,162.070007,163.179992,161.970001,163.050003,2072848.0
1646168100,0,2022-03-01 20:55:00,163.029998,163.630004,162.779998,163.169998,3197494.0
1646231400,0,2022-03-02 14:30:00,164.389999,164.690002,163.279998,163.300003,3394954.0
1646231700,0,2022-03-02 14:35:00,163.309997,163.600006,163.050003,163.419494,1524083.0
1646232000,0,2022-03-02 14:40:00,163.429901,164.199996,163.279998,164.059997,1325476.0
1646232300,0,2022-03-02 14:45:00,164.059997,164.460006,163.940002,164.160003,1083818.0
1646232600,0,2022-03-02 14:50:00,164.130004,164.309997,163.904998,164.220001,884204.0
1646232900,0,2022-03-02 14:55:00,164.220001,164.389999,163.779998,164.043197,1020005.0
1646233200,0,2022-03-02 15:00:00,164.050003,164.550003,163.869995,164.509994,960796.0
1646233500,0,2022-03-02 15:05:00,164.490005,164.580001,163.229995,163.490005,1227980.0
1646233800,0,2022-03-02 15:10:00,163.5,163.609893,163.149993,163.320007,1028594.0
1646234100,0,2022-03-02 15:15:00,163.309997,163.550003,163.190002,163.520004,720389.0
1646234400,0,2022-03-02 15:20:00,163.509994,163.720001,163.229995,163.429992,818595.0
1646234700,0,2022-03-02 15:25:00,163.419998,164.720001,162.949996,164.509994,1849801.0
1646235000,0,2022-03-02 15:30:00,164.490005,164.979995,164.160003,164.324996,1693020.0
1646235300,0,2022-03-02 15:35:00,164.330001,165.179992,164.240005,165.020004,1637709.0
1646235600,0,2022-03-02 15:40:00,165.020004,165.175704,164.740005,164.889999,896915.0
1646235900,0,2022-03-02 15:45:00,164.910003,165.0,164.350006,164.949996,975264.0
1646236200,0,2022-03-02 15:50:00,164.940002,165.059997,164.270004,164.369995,908750.0
1646236500,0,2022-03-02 15:55:00,164.36,164.779998,164.268905,164.595001,710628.0
1646236800,0,2022-03-02 16:00:00,164.61,165.429992,164.169998,165.262603,1402159.0
1646237100,0,2022-03-02 16:05:00,165.279998,165.789993,165.089996,165.740005,1417711.0
1646237400,0,2022-03-02 16:10:00,165.749694,166.134994,165.639999,166.059906,1266097.0
1646237700,0,2022-03-02 16:15:00,166.059997,166.199996,165.883407,166.009994,1147958.0
1646238000,0,2022-03-02 16:20:00,166.020004,166.089996,165.429992,165.595001,1066601.0
1646238300,0,2022-03-02 16:25:00,165.600006,166.039993,165.600006,165.739303,1030961.0
1646238600,0,2022-03-02 16:30:00,165.759994,166.470001,165.699996,166.333099,1446160.0
1646238900,0,2022-03-02 16:35:00,166.330001,166.399993,165.940002,166.039993,920016.0
1646239200,0,2022-03-02 16:40:00,166.039993,166.139999,165.589996,165.650802,1497876.0
1646239500,0,2022-03-02 16:45:00,165.649993,165.899993,165.570007,165.660003,561158.0
1646239800,0,2022-03-02 16:50:00,165.660003,166.009994,165.649993,165.800003,790095.0
1646240100,0,2022-03-02 16:55:00,165.789993,166.014999,165.770004,165.889999,568306.0
1646240400,0,2022-03-02 17:00:00,165.880004,166.199996,165.759994,165.999893,894202.0
1646240700,0,2022-03-02 17:05:00,165.990005,166.179992,165.710006,166.169998,790481.0
1646241000,0,2022-03-02 17:10:00,166.160003,166.595001,166.160003,166.589996,1288958.0
1646241300,0,2022-03-02 17:15:00,166.600006,166.649993,166.399993,166.449996,825152.0
1646241600,0,2022-03-02 17:20:00,166.449996,166.520492,166.220001,166.260803,581468.0
1646241900,0,2022-03-02 17:25:00,166.250106,166.350006,165.990005,166.289993,617609.0
1646242200,0,2022-03-02 17:30:00,166.300003,166.419998,166.220001,166.270004,558695.0
1646242500,0,2022-03-02 17:35:00,166.270004,166.5,166.199996,166.429992,493432.0
1646242800,0,2022-03-02 17:40:00,166.440002,166.509994,166.279998,166.429992,483217.0
1646243100,0,2022-03-02 17:45:00,166.449996,166.725006,166.389999,166.479995,868348.0
1646243400,0,2022-03-02 17:50:00,166.470092,166.4971,166.124694,166.232498,530310.0
1646243700,0,2022-03-02 17:55:00,166.235,166.235,166.039993,166.197204,482481.0
1646244000,0,2022-03-02 18:00:00,166.199996,166.630004,166.199996,166.609893,575422.0
1646244300,0,2022-03-02 18:05:00,166.600006,166.758605,166.580001,166.720001,508172.0
1646244600,0,2022-03-02 18:10:00,166.719894,166.880004,166.664993,166.839996,670645.0
1646244900,0,2022-03-02 18:15:00,166.850006,166.889999,166.630004,166.729293,489373.0
1646245200,0,2022-03-02 18:20:00,166.730194,166.860107,166.630004,166.637298,475720.0
1646245500,0,2022-03-02 18:25:00,166.630004,166.740005,166.600006,166.686096,439211.0
1646245800,0,2022-03-02 18:30:00,166.699996,167.0,166.690002,166.899993,637193.0
1646246100,0,2022-03-02 18:35:00,166.910003,166.964996,166.809997,166.925003,427958.0
1646246400,0,2022-03-02 18:40:00,166.929992,167.0,166.720001,166.929992,526848.0
1646246700,0,2022-03-02 18:45:00,166.949996,166.970001,166.410003,166.449996,568912.0
1646247000,0,2022-03-02 18:50:00,166.440002,166.799896,166.429992,166.770294,498366.0
1646247300,0,2022-03-02 18:55:00,166.770004,166.86,166.589996,166.702896,369246.0
1646247600,0,2022-03-02 19:00:00,166.720001,167.039993,166.639999,167.024993,536920.0
1646247900,0,2022-03-02 19:05:00,167.020004,167.149993,166.929992,166.979904,636422.0
1646248200,0,2022-03-02 19:10:00,166.970001,167.065002,166.911697,166.934997,396342.0
1646248500,0,2022-03-02 19:15:00,166.940002,167.038894,166.820007,167.024993,394755.0
1646248800,0,2022-03-02 19:20:00,167.024993,167.11,166.800003,166.869995,726232.0
1646249100,0,2022-03-02 19:25:00,166.869995,166.899993,166.600006,166.869995,530523.0
1646249400,0,2022-03-02 19:30:00,166.880004,166.889999,166.664993,166.835006,450818.0
1646249700,0,2022-03-02 19:35:00,166.850006,167.035003,166.820007,166.979995,592847.0
1646250000,0,2022-03-02 19:40:00,166.990005,167.25,166.988998,167.220001,656469.0
1646250300,0,2022-03-02 19:45:00,167.229995,167.240005,166.970001,167.120101,595782.0
1646250600,0,2022-03-02 19:50:00,167.119995,167.25,166.729995,166.789993,676206.0
1646250900,0,2022-03-02 19:55:00,166.789993,166.919906,166.630004,166.755004,468787.0
1646251200,0,2022-03-02 20:00:00,166.75,167.190002,166.710098,167.149993,758061.0
1646251500,0,2022-03-02 20:05:00,167.134994,167.199996,166.919998,166.970001,568701.0
1646251800,0,2022-03-02 20:10:00,166.970001,167.080001,166.729995,166.809692,504346.0
1646252100,0,2022-03-02 20:15:00,166.809997,167.020004,166.710006,166.929992,545082.0
1646252400,0,2022-03-02 20:20:00,166.899993,167.100006,166.740005,166.945007,605639.0
1646252700,0,2022-03-02 20:25:00,166.960006,167.300003,166.929992,167.210006,699158.0
1646253000,0,2022-03-02 20:30:00,167.210006,167.350006,167.139999,167.214996,928330.0
1646253300,0,2022-03-02 20:35:00,167.214996,167.229995,166.929992,166.945007,790019.0
1646253600,0,2022-03-02 20:40:00,166.940002,167.119995,166.839996,167.050003,944972.0
1646253900,0,2022-03-02 20:45:00,167.050003,167.25,167.0,167.210006,1079839.0
1646254200,0,2022-03-02 20:50:00,167.220001,167.36,166.699996,167.145004,2382960.0
1646254500,0,2022-03-02 20:55:00,167.139999,167.145004,166.399993,166.539993,2801959.0
1646317800,0,2022-03-03 14:30:00,168.470001,168.910003,167.970001,168.199905,5374241.0
1646318100,0,2022-03-03 14:35:00,168.199996,168.289993,167.550003,168.129898,1936734.0
1646318400,0,2022-03-03 14:40:00,168.119995,168.25,167.740005,167.770004,1198687.0
1646318700,0,2022-03-03 14:45:00,167.770004,168.339996,167.589996,167.718093,2128957.0
1646319000,0,2022-03-03 14:50:00,167.729995,167.970001,167.619995,167.710006,968410.0
1646319300,0,2022-03-03 14:55:00,167.699996,168.160003,167.519897,168.059997,1034564.0
1646319600,0,2022-03-03 15:00:00,168.065002,168.399993,167.899993,168.160003,1156033.0
1646319900,0,2022-03-03 15:05:00,168.164993,168.213104,167.300003,167.419998,1174194.0
1646320200,0,2022-03-03 15:10:00,167.410003,167.660003,167.309997,167.535202,891935.0
1646320500,0,2022-03-03 15:15:00,167.529907,167.529907,166.925903,167.009994,1143069.0
1646320800,0,2022-03-03 15:20:00,167.020004,167.070007,166.539993,166.683197,960082.0
1646321100,0,2022-03-03 15:25:00,166.684997,167.014999,166.570007,166.820007,994521.0
1646321400,0,2022-03-03 15:30:00,166.810501,167.059906,166.619995,166.759994,857933.0
1646321700,0,2022-03-03 15:35:00,166.75,166.889892,166.389892,166.399993,894250.0
1646322000,0,2022-03-03 15:40:00,166.404998,166.699996,166.220001,166.36,882156.0
1646322300,0,2022-03-03 15:45:00,166.363998,166.550003,166.220001,166.434295,771565.0
1646322600,0,2022-03-03 15:50:00,166.438705,166.625,166.169998,166.410003,869345.0
1646322900,0,2022-03-03 15:55:00,166.389999,166.479995,166.130004,166.180099,559802.0
1646323200,0,2022-03-03 16:00:00,166.160003,166.414993,166.11,166.255004,1129211.0
1646323500,0,2022-03-03 16:05:00,166.259994,166.429992,165.899993,166.309997,719959.0
1646323800,0,2022-03-03 16:10:00,166.300003,166.460006,165.869995,165.889999,631490.0
1646324100,0,2022-03-03 16:15:00,165.889999,166.235,165.729995,166.210006,741611.0
1646324400,0,2022-03-03 16:20:00,166.199996,166.669998,166.199905,166.645004,786179.0
1646324700,0,2022-03-03 16:25:00,166.639999,166.859298,166.520004,166.660003,974759.0
1646325000,0,2022-03-03 16:30:00,166.649993,166.835006,166.535003,166.729995,689036.0
1646325300,0,2022-03-03 16:35:00,166.729995,166.779998,166.300003,166.669998,730176.0
1646325600,0,2022-03-03 16:40:00,166.679992,167.0,166.580001,166.899902,771949.0
1646325900,0,2022-03-03 16:45:00,166.880004,166.919998,166.619995,166.739105,623611.0
1646326200,0,2022-03-03 16:50:00,166.740005,167.0,166.520004,166.75,675993.0
1646326500,0,2022-03-03 16:55:00,166.740005,167.020004,166.320007,166.830001,911916.0
1646326800,0,2022-03-03 17:00:00,166.820007,166.880004,166.630004,166.809997,433469.0
1646327100,0,2022-03-03 17:05:00,166.820007,167.0,166.570007,166.975006,519781.0
1646327400,0,2022-03-03 17:10:00,166.9747,167.115005,166.809997,166.938903,632560.0
1646327700,0,2022-03-03 17:15:00,166.929992,167.240005,166.809906,167.050003,541814.0
1646328000,0,2022-03-03 17:20:00,167.053695,167.080001,166.699996,166.710006,602495.0
1646328300,0,2022-03-03 17:25:00,166.705001,166.800003,166.179992,166.25,769241.0
1646328600,0,2022-03-03 17:30:00,166.25,167.699996,166.089996,167.399993,2041462.0
1646328900,0,2022-03-03 17:35:00,167.380004,167.927597,167.11,167.220001,1156103.0
1646329200,0,2022-03-03 17:40:00,167.210006,167.309997,166.929992,167.279998,709496.0
1646329500,0,2022-03-03 17:45:00,167.279998,167.317993,166.869995,167.11,647421.0
1646329800,0,2022-03-03 17:50:00,167.100006,167.179992,166.919998,167.020004,477688.0
1646330100,0,2022-03-03 17:55:00,167.009994,167.270004,166.919998,167.11,486970.0
1646330400,0,2022-03-03 18:00:00,167.100006,167.440002,166.929992,167.321502,553519.0
1646330700,0,2022-03-03 18:05:00,167.330001,167.570007,167.175003,167.286697,579139.0
1646331000,0,2022-03-03 18:10:00,167.279998,167.419998,167.170104,167.369995,420606.0
1646331300,0,2022-03-03 18:15:00,167.380004,167.800003,167.350006,167.720001,778046.0
1646331600,0,2022-03-03 18:20:00,167.699996,167.789993,167.600006,167.679992,449934.0
1646331900,0,2022-03-03 18:25:00,167.669998,167.729995,167.520004,167.699996,499066.0
1646332200,0,2022-03-03 18:30:00,167.690994,167.699996,167.100006,167.197402,640148.0
1646332500,0,2022-03-03 18:35:00,167.190002,167.36,167.179992,167.264999,351834.0
1646332800,0,2022-03-03 18:40:00,167.270004,167.320007,166.960006,167.139999,553867.0
1646333100,0,2022-03-03 18:45:00,167.145004,167.229995,166.880004,167.149993,482437.0
1646333400,0,2022-03-03 18:50:00,167.160003,167.429092,167.160003,167.321197,485404.0
1646333700,0,2022-03-03 18:55:00,167.334503,167.535003,167.289993,167.369293,582175.0
1646334000,0,2022-03-03 19:00:00,167.36,167.679992,167.300003,167.464996,520639.0
1646334300,0,2022-03-03 19:05:00,167.470001,167.570007,167.270004,167.369705,391049.0
1646334600,0,2022-03-03 19:10:00,167.369995,167.910003,167.139999,167.810501,848592.0
1646334900,0,2022-03-03 19:15:00,167.809997,167.880004,167.690002,167.737106,512150.0
1646335200,0,2022-03-03 19:20:00,167.729995,167.759994,167.520004,167.571792,572915.0
1646335500,0,2022-03-03 19:25:00,167.570007,167.779998,167.568603,167.770004,495305.0
1646335800,0,2022-03-03 19:30:00,167.759994,167.759994,167.460006,167.580001,448233.0
1646336100,0,2022-03-03 19:35:00,167.564804,167.668197,167.369995,167.410003,508916.0
1646336400,0,2022-03-03 19:40:00,167.419998,167.529998,166.979995,167.063095,694203.0
1646336700,0,2022-03-03 19:45:00,167.070007,167.160003,166.759994,166.818099,530622.0
1646337000,0,2022-03-03 19:50:00,166.820007,166.890197,166.580001,166.746902,623155.0
1646337300,0,2022-03-03 19:55:00,166.759994,166.800003,166.600006,166.684997,566064.0
1646337600,0,2022-03-03 20:00:00,166.679992,166.679992,166.169998,166.241302,864357.0
1646337900,0,2022-03-03 20:05:00,166.240097,166.410003,166.11,166.210006,662447.0
1646338200,0,2022-03-03 20:10:00,166.220001,166.270996,165.919998,166.080001,766620.0
1646338500,0,2022-03-03 20:15:00,166.089996,166.449996,165.990005,166.369995,943667.0
1646338800,0,2022-03-03 20:20:00,166.36,166.520004,166.175003,166.354995,695356.0
1646339100,0,2022-03-03 20:25:00,166.36,166.721298,166.330001,166.688095,712592.0
1646339400,0,2022-03-03 20:30:00,166.679992,166.740005,166.001007,166.058593,835809.0
1646339700,0,2022-03-03 20:35:00,166.059997,166.330001,165.86,166.309997,815207.0
1646340000,0,2022-03-03 20:40:00,166.300003,166.315002,165.779998,165.820007,889398.0
1646340300,0,2022-03-03 20:45:00,165.800003,165.949996,165.580001,165.880004,1141837.0
1646340600,0,2022-03-03 20:50:00,165.869995,166.169998,165.550003,166.029998,1824645.0
1646340900,0,2022-03-03 20:55:00,166.035003,166.330001,165.889999,166.300003,2392889.0
1646404200,0,2022-03-04 14:30:00,164.922805,165.399993,164.740005,165.279998,4440471.0
1646404500,0,2022-03-04 14:35:00,165.289993,165.550003,164.960006,165.130004,1491677.0
1646404800,0,2022-03-04 14:40:00,165.139999,165.220001,164.619995,164.850006,1459363.0
1646405100,0,2022-03-04 14:45:00,164.880004,164.949996,164.199996,164.320007,1354560.0
1646405400,0,2022-03-04 14:50:00,164.320007,164.580001,164.080001,164.514999,1162916.0
1646405700,0,2022-03-04 14:55:00,164.520004,165.175003,164.330001,165.039901,1072469.0
1646406000,0,2022-03-04 15:00:00,165.039993,165.310104,164.880004,165.014999,1171646.0
1646406300,0,2022-03-04 15:05:00,165.020004,165.059997,164.544998,164.695007,989390.0
1646406600,0,2022-03-04 15:10:00,164.699996,164.824996,163.710006,163.746795,1741142.0
1646406900,0,2022-03-04 15:15:00,163.749893,163.779998,162.949996,163.149993,1828284.0
1646407200,0,2022-03-04 15:20:00,163.149993,163.720001,162.990005,163.544998,1163677.0
1646407500,0,2022-03-04 15:25:00,163.5345,163.759994,163.139999,163.309997,1082233.0
1646407800,0,2022-03-04 15:30:00,163.320007,163.36,162.720001,162.949996,1274358.0
1646408100,0,2022-03-04 15:35:00,162.914993,163.524993,162.880004,162.906005,1096599.0
1646408400,0,2022-03-04 15:40:00,162.889999,163.020004,162.615203,162.779998,976565.0
1646408700,0,2022-03-04 15:45:00,162.779998,162.800003,162.220001,162.570007,1364030.0
1646409000,0,2022-03-04 15:50:00,162.539993,162.705001,162.375,162.61,840992.0
1646409300,0,2022-03-04 15:55:00,162.604995,162.690002,162.395004,162.580093,695307.0
1646409600,0,2022-03-04 16:00:00,162.589996,162.789794,162.440093,162.538299,838567.0
1646409900,0,2022-03-04 16:05:00,162.539993,162.789993,162.449996,162.5,676192.0
1646410200,0,2022-03-04 16:10:00,162.5,162.509994,162.139999,162.399993,922038.0
1646410500,0,2022-03-04 16:15:00,162.404998,162.789993,162.25,162.580001,1043426.0
1646410800,0,2022-03-04 16:20:00,162.580001,162.619995,162.100006,162.521102,1022076.0
1646411100,0,2022-03-04 16:25:00,162.520004,162.720001,162.320007,162.550003,761718.0
1646411400,0,2022-03-04 16:30:00,162.544494,162.660003,162.259994,162.539993,677401.0
1646411700,0,2022-03-04 16:35:00,162.550003,162.990005,162.294998,162.880004,855058.0
1646412000,0,2022-03-04 16:40:00,162.880004,163.0,162.619995,162.820098,728087.0
1646412300,0,2022-03-04 16:45:00,162.820007,163.134994,162.740005,163.119903,778507.0
1646412600,0,2022-03-04 16:50:00,163.100006,163.160003,162.779998,162.820007,846842.0
1646412900,0,2022-03-04 16:55:00,162.824996,162.919998,162.639999,162.759994,637148.0
1646413200,0,2022-03-04 17:00:00,162.759994,162.850006,162.554992,162.690002,819447.0
1646413500,0,2022-03-04 17:05:00,162.690002,163.014999,162.490005,162.865005,825134.0
1646413800,0,2022-03-04 17:10:00,162.86,163.619995,162.809997,163.545303,1329898.0
1646414100,0,2022-03-04 17:15:00,163.539993,163.809997,163.399993,163.399993,1126893.0
1646414400,0,2022-03-04 17:20:00,163.410003,163.520004,163.113403,163.320007,809653.0
1646414700,0,2022-03-04 17:25:00,163.317596,163.804992,163.160003,163.699996,838499.0
1646415000,0,2022-03-04 17:30:00,163.709899,163.899993,163.5,163.529998,803432.0
1646415300,0,2022-03-04 17:35:00,163.529998,163.740097,163.380096,163.520996,641059.0
1646415600,0,2022-03-04 17:40:00,163.524993,163.600006,163.235,163.263397,621437.0
1646415900,0,2022-03-04 17:45:00,163.259994,163.445007,163.122497,163.404998,838146.0
1646416200,0,2022-03-04 17:50:00,163.399993,163.729995,163.289993,163.5,645777.0
1646416500,0,2022-03-04 17:55:00,163.5,163.949996,163.490005,163.694793,731168.0
1646416800,0,2022-03-04 18:00:00,163.699996,164.240005,163.690002,164.229995,896845.0
1646417100,0,2022-03-04 18:05:00,164.229995,164.464996,164.089996,164.36,875646.0
1646417400,0,2022-03-04 18:10:00,164.369995,164.395004,164.130004,164.169998,707691.0
1646417700,0,2022-03-04 18:15:00,164.179992,164.279998,163.809997,164.024902,652899.0
1646418000,0,2022-03-04 18:20:00,164.039993,164.279998,163.86,163.910003,653059.0
1646418300,0,2022-03-04 18:25:00,163.919998,164.050003,163.460006,163.475006,591806.0
1646418600,0,2022-03-04 18:30:00,163.455001,164.020004,163.449996,163.880004,536640.0
1646418900,0,2022-03-04 18:35:00,163.880004,164.36,163.869995,164.348999,565564.0
1646419200,0,2022-03-04 18:40:00,164.339996,164.339996,163.570007,163.570007,668802.0
1646419500,0,2022-03-04 18:45:00,163.570007,163.660003,163.419998,163.649993,521337.0
1646419800,0,2022-03-04 18:50:00,163.649993,163.835006,163.630096,163.759994,380898.0
1646420100,0,2022-03-04 18:55:00,163.770004,163.838394,163.031997,163.119995,665108.0
1646420400,0,2022-03-04 19:00:00,163.119995,163.259994,162.789993,163.049606,867358.0
1646420700,0,2022-03-04 19:05:00,163.059997,163.279998,162.940002,163.100006,700566.0
1646421000,0,2022-03-04 19:10:00,163.11,163.130004,162.880004,162.964996,527001.0
1646421300,0,2022-03-04 19:15:00,162.970001,163.179992,162.830001,163.100006,580063.0
1646421600,0,2022-03-04 19:20:00,163.119995,163.539993,163.050994,163.445098,879335.0
1646421900,0,2022-03-04 19:25:00,163.440002,163.729995,163.169998,163.330001,708901.0
1646422200,0,2022-03-04 19:30:00,163.320007,163.660003,163.169998,163.570007,606661.0
1646422500,0,2022-03-04 19:35:00,163.570007,163.665298,163.294998,163.449996,473541.0
1646422800,0,2022-03-04 19:40:00,163.440002,163.490005,163.039993,163.164993,566142.0
1646423100,0,2022-03-04 19:45:00,163.169998,163.179992,162.929992,163.006805,456199.0
1646423400,0,2022-03-04 19:50:00,163.009994,163.25,162.889999,163.024993,721434.0
1646423700,0,2022-03-04 19:55:00,163.024993,163.080001,162.520004,162.619995,706162.0
1646424000,0,2022-03-04 20:00:00,162.610992,163.149993,162.585006,162.960006,836452.0
1646424300,0,2022-03-04 20:05:00,162.970001,163.300003,162.839996,162.940002,723705.0
1646424600,0,2022-03-04 20:10:00,162.929992,163.179992,162.729995,162.779907,768146.0
1646424900,0,2022-03-04 20:15:00,162.779998,163.029998,162.619995,162.649993,1020105.0
1646425200,0,2022-03-04 20:20:00,162.649993,162.800003,162.389999,162.720001,1133122.0
1646425500,0,2022-03-04 20:25:00,162.729995,163.279998,162.61,162.699996,1185984.0
1646425800,0,2022-03-04 20:30:00,162.705001,162.809997,162.350006,162.550003,953017.0
1646426100,0,2022-03-04 20:35:00,162.539993,162.729995,162.130004,162.369995,1117615.0
1646426400,0,2022-03-04 20:40:00,162.380004,162.800003,162.330001,162.679992,1115422.0
1646426700,0,2022-03-04 20:45:00,162.679992,162.899993,162.380004,162.429992,1395766.0
1646427000,0,2022-03-04 20:50:00,162.449996,163.210006,162.270004,163.119995,1859361.0
1646427300,0,2022-03-04 20:55:00,163.100006,163.529998,163.039993,163.220001,2427364.0
1625769000,0,2021-07-08 18:30:00,143.320007,143.479995,143.212799,143.479293,724510.0
1625769300,0,2021-07-08 18:35:00,143.475006,143.509994,143.320007,143.411407,591028.0
1625769600,0,2021-07-08 18:40:00,143.419998,143.529998,143.289993,143.339996,551792.0
1625769900,0,2021-07-08 18:45:00,143.339996,143.369995,143.074996,143.080001,667605.0
1625770200,0,2021-07-08 18:50:00,143.080001,143.160003,142.899993,142.904998,1019939.0
1625770500,0,2021-07-08 18:55:00,142.899993,143.229995,142.869995,143.190002,892040.0
1625770800,0,2021-07-08 19:00:00,143.179992,143.330001,143.110107,143.190002,2173991.0
1625771100,0,2021-07-08 19:05:00,143.199996,143.220001,142.949996,143.044998,571904.0
1625771400,0,2021-07-08 19:10:00,143.042297,143.199996,142.960098,142.994995,786425.0
1625771700,0,2021-07-08 19:15:00,142.990005,143.0,142.636993,142.850006,1153804.0
1625772000,0,2021-07-08 19:20:00,142.854995,143.078994,142.800003,142.994995,886831.0
1625772300,0,2021-07-08 19:25:00,142.994995,143.070007,142.839996,143.0,715951.0
1625772600,0,2021-07-08 19:30:00,142.994995,143.070007,142.869995,143.0,687942.0
1625772900,0,2021-07-08 19:35:00,142.990005,143.169998,142.919998,143.100006,817372.0
1625773200,0,2021-07-08 19:40:00,143.106094,143.139999,142.75,142.9001,1167213.0
1625773500,0,2021-07-08 19:45:00,142.899993,142.899993,142.520004,142.535003,1080479.0
1625773800,0,2021-07-08 19:50:00,142.529998,143.089996,142.449996,142.869995,1904141.0
1625774100,0,2021-07-08 19:55:00,142.879196,143.320007,142.879196,143.320007,2803516.0
1625837400,0,2021-07-09 13:30:00,142.75,143.520004,142.740005,143.300003,4958568.0
1625837700,0,2021-07-09 13:35:00,143.210098,143.240005,142.75,142.916595,1828177.0
1625838000,0,2021-07-09 13:40:00,142.75,143.380004,142.710006,143.300003,1714412.0
1625838300,0,2021-07-09 13:45:00,143.269805,143.815002,143.11,143.640106,1999134.0
1625838600,0,2021-07-09 13:50:00,143.589996,143.850006,143.539993,143.759994,1639582.0
1625838900,0,2021-07-09 13:55:00,143.75,143.977493,143.529998,143.934997,1440472.0
1625839200,0,2021-07-09 14:00:00,143.955993,144.330001,143.880004,144.325897,2115957.0
1625839500,0,2021-07-09 14:05:00,144.322906,144.5,144.169998,144.339996,1717180.0
1625839800,0,2021-07-09 14:10:00,144.339996,144.439895,144.070007,144.080093,1565896.0
1625840100,0,2021-07-09 14:15:00,144.080001,144.429992,144.039993,144.317001,1279987.0
1625840400,0,2021-07-09 14:20:00,144.309997,144.536193,144.270004,144.4897,1421128.0
1625840700,0,2021-07-09 14:25:00,144.485,144.589996,144.280105,144.294998,1262997.0
1625841000,0,2021-07-09 14:30:00,144.294998,144.554992,144.100006,144.520095,1208937.0
1625841300,0,2021-07-09 14:35:00,144.520004,144.589996,144.429992,144.570007,1129419.0
1625841600,0,2021-07-09 14:40:00,144.565002,144.854995,144.514999,144.845001,1775589.0
1625841900,0,2021-07-09 14:45:00,144.838699,144.979995,144.751007,144.958206,1795839.0
1625842200,0,2021-07-09 14:50:00,144.949996,145.289993,144.949996,145.144302,3687221.0
1625842500,0,2021-07-09 14:55:00,145.149993,145.350006,144.919998,145.200103,2048559.0
1625842800,0,2021-07-09 15:00:00,145.205001,145.440002,145.089996,145.129898,1734996.0
1625843100,0,2021-07-09 15:05:00,145.119796,145.300003,145.0,145.294998,1506284.0
1625843400,0,2021-07-09 15:10:00,145.2901,145.320007,145.050003,145.077194,983070.0
1625843700,0,2021-07-09 15:15:00,145.078796,145.220001,145.029998,145.044998,951283.0
1625844000,0,2021-07-09 15:20:00,145.039993,145.160003,144.850097,145.159896,1540058.0
1625844300,0,2021-07-09 15:25:00,145.160003,145.339996,145.039993,145.279998,1470445.0
1625844600,0,2021-07-09 15:30:00,145.270004,145.279998,144.940093,145.035003,1176887.0
1625844900,0,2021-07-09 15:35:00,145.029998,145.109893,144.940002,145.044998,855431.0
1625845200,0,2021-07-09 15:40:00,145.0401,145.175704,144.949996,144.969894,911979.0
1625845500,0,2021-07-09 15:45:00,144.963195,145.11,144.929992,145.054992,721421.0
1625845800,0,2021-07-09 15:50:00,145.059906,145.199996,145.009994,145.085006,871678.0
1625846100,0,2021-07-09 15:55:00,145.089996,145.329895,145.009994,145.231903,1612656.0
1625846400,0,2021-07-09 16:00:00,145.231903,145.304992,145.039993,145.210906,1269032.0
1625846700,0,2021-07-09 16:05:00,145.220001,145.279998,145.149993,145.200805,790079.0
1625847000,0,2021-07-09 16:10:00,145.210006,145.259994,145.130004,145.169998,727886.0
1625847300,0,2021-07-09 16:15:00,145.175003,145.399993,145.169998,145.270004,1143062.0
1625847600,0,2021-07-09 16:20:00,145.274993,145.36,145.169998,145.315002,954106.0
1625847900,0,2021-07-09 16:25:00,145.310104,145.550003,145.310104,145.473007,2094710.0
1625848200,0,2021-07-09 16:30:00,145.475006,145.580001,145.449996,145.524993,1026600.0
1625848500,0,2021-07-09 16:35:00,145.520004,145.533004,145.289993,145.405395,1087930.0
1625848800,0,2021-07-09 16:40:00,145.401596,145.619995,145.399993,145.600006,926307.0
1625849100,0,2021-07-09 16:45:00,145.600799,145.649993,145.5,145.6026,764483.0
1625849400,0,2021-07-09 16:50:00,145.61,145.619995,145.5,145.61,603713.0
1625849700,0,2021-07-09 16:55:00,145.61,145.61,145.410003,145.429901,764257.0
1625850000,0,2021-07-09 17:00:00,145.427398,145.479995,145.309997,145.36,621021.0
1625850300,0,2021-07-09 17:05:00,145.350006,145.409896,145.169998,145.244995,851532.0
1625850600,0,2021-07-09 17:10:00,145.25,145.320007,145.119995,145.119995,738537.0
1625850900,0,2021-07-09 17:15:00,145.11,145.350006,145.100006,145.195007,735109.0
1625851200,0,2021-07-09 17:20:00,145.195007,145.300003,145.190002,145.240005,470742.0
1625851500,0,2021-07-09 17:25:00,145.241195,145.270004,145.190002,145.229995,414620.0
1625851800,0,2021-07-09 17:30:00,145.230102,145.350006,145.200103,145.279998,562505.0
1625852100,0,2021-07-09 17:35:00,145.279998,145.330001,145.229995,145.304992,413525.0
1625852400,0,2021-07-09 17:40:00,145.300994,145.309997,145.149993,145.1501,420581.0
1625852700,0,2021-07-09 17:45:00,145.160003,145.199996,145.070007,145.100006,637115.0
1625853000,0,2021-07-09 17:50:00,145.107894,145.119995,145.039993,145.080001,501477.0
1625853300,0,2021-07-09 17:55:00,145.080001,145.11,145.020004,145.11,598242.0
1625853600,0,2021-07-09 18:00:00,145.11,145.160003,145.039993,145.107299,581256.0
1625853900,0,2021-07-09 18:05:00,145.100006,145.100006,144.929992,144.973007,859527.0
1625854200,0,2021-07-09 18:10:00,144.979995,145.009902,144.940002,144.960006,494694.0
1625854500,0,2021-07-09 18:15:00,144.960006,144.979202,144.839996,144.943695,921905.0
1625854800,0,2021-07-09 18:20:00,144.940002,144.979995,144.800003,144.865005,814996.0
1625855100,0,2021-07-09 18:25:00,144.865005,144.979995,144.854995,144.880004,679662.0
1625855400,0,2021-07-09 18:30:00,144.889999,145.119995,144.839996,145.117706,960395.0
1625855700,0,2021-07-09 18:35:00,145.115005,145.179992,145.070007,145.082,741120.0
1625856000,0,2021-07-09 18:40:00,145.089996,145.160202,145.050003,145.145004,583512.0
1625856300,0,2021-07-09 18:45:00,145.145401,145.199996,145.050003,145.074996,624101.0
1625856600,0,2021-07-09 18:50:00,145.074996,145.160003,145.039993,145.122299,467898.0
1625856900,0,2021-07-09 18:55:00,145.119995,145.247192,145.080001,145.164993,713359.0
1625857200,0,2021-07-09 19:00:00,145.160003,145.220001,145.0,145.050003,879988.0
1625857500,0,2021-07-09 19:05:00,145.054992,145.11,145.039993,145.089996,643807.0
1625857800,0,2021-07-09 19:10:00,145.083801,145.130004,145.002807,145.035003,588420.0
1625858100,0,2021-07-09 19:15:00,145.029998,145.100006,144.949996,145.054992,780265.0
1625858400,0,2021-07-09 19:20:00,145.050003,145.080001,144.977294,145.009994,670287.0
1625858700,0,2021-07-09 19:25:00,145.013,145.029998,144.839996,144.86,894378.0
1625859000,0,2021-07-09 19:30:00,144.86,144.990005,144.839996,144.979995,864258.0
1625859300,0,2021-07-09 19:35:00,144.990005,145.0,144.929992,144.940002,732098.0
1625859600,0,2021-07-09 19:40:00,144.945007,144.979995,144.910003,144.934997,770687.0
1625859900,0,2021-07-09 19:45:00,144.929992,145.115005,144.910003,145.089996,1427395.0
1625860200,0,2021-07-09 19:50:00,145.089996,145.289993,144.990005,145.152496,2675870.0
1625860500,0,2021-07-09 19:55:00,145.149993,145.191604,144.940002,145.100006,3977802.0
1626096600,0,2021-07-12 13:30:00,146.210006,146.320007,145.289993,145.330001,6451309.0
1626096900,0,2021-07-12 13:35:00,145.375,145.380004,144.820007,144.845001,3280055.0
1626097200,0,2021-07-12 13:40:00,144.5,145.378997,144.437805,145.309997,3656179.0
1626097500,0,2021-07-12 13:45:00,145.339996,145.354995,144.925003,145.160003,1908132.0
1626097800,0,2021-07-12 13:50:00,144.875,144.875,144.104995,144.289993,2896743.0
1626098100,0,2021-07-12 13:55:00,144.429992,144.630004,144.361602,144.629806,1792116.0
1626098400,0,2021-07-12 14:00:00,144.625,144.625,144.240005,144.300903,1610863.0
1626098700,0,2021-07-12 14:05:00,144.300003,144.460006,144.0,144.425003,1804843.0
1626099000,0,2021-07-12 14:10:00,144.434997,144.86,144.335006,144.7901,1538746.0
1626099300,0,2021-07-12 14:15:00,144.798492,144.800003,144.419998,144.440093,1217543.0
1626099600,0,2021-07-12 14:20:00,144.449905,144.539993,144.289993,144.410598,994112.0
1626099900,0,2021-07-12 14:25:00,144.419906,144.699996,144.395004,144.615005,898167.0
1626100200,0,2021-07-12 14:30:00,144.619995,144.839996,144.429992,144.839996,1121121.0
1626100500,0,2021-07-12 14:35:00,144.830703,144.899993,144.649993,144.759994,1013156.0
1626100800,0,2021-07-12 14:40:00,144.759994,145.109893,144.75,145.095001,1153698.0
1626101100,0,2021-07-12 14:45:00,145.095001,145.220001,144.884994,144.970001,1410288.0
1626101400,0,2021-07-12 14:50:00,144.960006,145.25,144.940002,145.1501,1079699.0
1626101700,0,2021-07-12 14:55:00,145.160003,145.25,144.960006,144.989303,907448.0
1626102000,0,2021-07-12 15:00:00,144.985,145.154998,144.929992,145.014999,845100.0
1626102300,0,2021-07-12 15:05:00,145.014999,145.020004,144.86,144.971405,859790.0
1626102600,0,2021-07-12 15:10:00,144.979995,145.070007,144.940002,144.980102,572576.0
1626102900,0,2021-07-12 15:15:00,144.985,145.050003,144.899993,144.910003,541093.0
1626103200,0,2021-07-12 15:20:00,144.955001,144.979995,144.770004,144.779998,762257.0
1626103500,0,2021-07-12 15:25:00,144.782897,144.919998,144.690002,144.75,763580.0
1626103800,0,2021-07-12 15:30:00,144.759994,144.839996,144.690002,144.834197,459199.0
1626104100,0,2021-07-12 15:35:00,144.839996,144.86,144.690002,144.692794,443962.0
1626104400,0,2021-07-12 15:40:00,144.690002,144.690002,144.574996,144.688201,504452.0
1626104700,0,2021-07-12 15:45:00,144.679992,144.839904,144.649993,144.779998,672354.0
1626105000,0,2021-07-12 15:50:00,144.782104,144.839996,144.690002,144.739898,459250.0
1626105300,0,2021-07-12 15:55:00,144.740005,144.940002,144.710006,144.850006,546840.0
1626105600,0,2021-07-12 16:00:00,144.86,145.074996,144.836395,144.999099,678001.0
1626105900,0,2021-07-12 16:05:00,144.994995,145.0699,144.839996,144.850006,465960.0
1626106200,0,2021-07-12 16:10:00,144.857299,144.919998,144.759994,144.815002,420397.0
1626106500,0,2021-07-12 16:15:00,144.811706,144.949996,144.809997,144.869995,362259.0
1626106800,0,2021-07-12 16:20:00,144.86,144.949996,144.830001,144.882797,309985.0
1626107100,0,2021-07-12 16:25:00,144.889999,144.9001,144.809997,144.835006,298975.0
1626107400,0,2021-07-12 16:30:00,144.830001,144.869995,144.804992,144.830001,277547.0
1626107700,0,2021-07-12 16:35:00,144.835006,144.850006,144.690002,144.7359,411704.0
1626108000,0,2021-07-12 16:40:00,144.735,144.749893,144.630004,144.729995,367845.0
1626108300,0,2021-07-12 16:45:00,144.726394,144.839996,144.676406,144.787506,350120.0
1626108600,0,2021-07-12 16:50:00,144.789901,144.849899,144.770004,144.774993,250326.0
1626108900,0,2021-07-12 16:55:00,144.777404,144.800003,144.679992,144.708602,298356.0
1626109200,0,2021-07-12 17:00:00,144.705001,144.759994,144.630004,144.660003,416589.0
1626109500,0,2021-07-12 17:05:00,144.660003,144.687194,144.570007,144.679092,411431.0
1626109800,0,2021-07-12 17:10:00,144.678894,144.729995,144.630096,144.681396,369871.0
1626110100,0,2021-07-12 17:15:00,144.689895,144.709899,144.570007,144.645004,400570.0
1626110400,0,2021-07-12 17:20:00,144.643997,144.699996,144.550094,144.604003,335283.0
1626110700,0,2021-07-12 17:25:00,144.600006,144.634994,144.5,144.576995,490417.0
1626111000,0,2021-07-12 17:30:00,144.5708,144.589996,144.510101,144.544998,296787.0
1626111300,0,2021-07-12 17:35:00,144.539993,144.587005,144.440002,144.475006,415740.0
1626111600,0,2021-07-12 17:40:00,144.479995,144.529998,144.440002,144.494995,393042.0
1626111900,0,2021-07-12 17:45:00,144.491195,144.509994,144.240005,144.261993,608729.0
1626112200,0,2021-07-12 17:50:00,144.259994,144.349899,144.160003,144.309997,715745.0
1626112500,0,2021-07-12 17:55:00,144.315002,144.410003,144.294998,144.399993,399494.0
1626112800,0,2021-07-12 18:00:00,144.399993,144.490005,144.350006,144.480102,393388.0
1626113100,0,2021-07-12 18:05:00,144.482406,144.570007,144.482406,144.524993,457710.0
1626113400,0,2021-07-12 18:10:00,144.524993,144.580001,144.460006,144.570007,385262.0
1626113700,0,2021-07-12 18:15:00,144.574996,144.589996,144.509994,144.565002,419735.0
1626114000,0,2021-07-12 18:20:00,144.559997,144.649993,144.520004,144.645004,1098194.0
1626114300,0,2021-07-12 18:25:00,144.645004,144.679992,144.595001,144.660003,790459.0
1626114600,0,2021-07-12 18:30:00,144.654998,144.75,144.650695,144.734298,522406.0
1626114900,0,2021-07-12 18:35:00,144.731506,144.737304,144.630004,144.667007,428764.0
1626115200,0,2021-07-12 18:40:00,144.664993,144.710006,144.649993,144.709899,344808.0
1626115500,0,2021-07-12 18:45:00,144.703598,144.729995,144.639999,144.664993,340153.0
1626115800,0,2021-07-12 18:50:00,144.668792,144.690002,144.61,144.630004,362405.0
1626116100,0,2021-07-12 18:55:00,144.639999,144.75,144.625,144.743392,387363.0
1626116400,0,2021-07-12 19:00:00,144.75,144.800003,144.529998,144.541503,681760.0
1626116700,0,2021-07-12 19:05:00,144.544998,144.645004,144.543899,144.617401,506447.0
1626117000,0,2021-07-12 19:10:00,144.619995,144.660003,144.560104,144.585006,356255.0
1626117300,0,2021-07-12 19:15:00,144.585006,144.619995,144.550003,144.61,382797.0
1626117600,0,2021-07-12 19:20:00,144.61,144.61,144.510101,144.585006,527108.0
1626117900,0,2021-07-12 19:25:00,144.589996,144.669998,144.585006,144.619995,452555.0
1626118200,0,2021-07-12 19:30:00,144.630004,144.639999,144.529998,144.615005,469051.0
1626118500,0,2021-07-12 19:35:00,144.619995,144.660003,144.5,144.513397,630687.0
1626118800,0,2021-07-12 19:40:00,144.509994,144.574996,144.479995,144.485,1278963.0
1626119100,0,2021-07-12 19:45:00,144.488601,144.559997,144.449996,144.535003,741662.0
1626119400,0,2021-07-12 19:50:00,144.539993,144.61,144.419998,144.482803,1392850.0
1626119700,0,2021-07-12 19:55:00,144.485,144.61,144.440002,144.5,2337576.0
1626183000,0,2021-07-13 13:30:00,144.179992,144.910003,144.160003,144.490005,5873980.0
1626183300,0,2021-07-13 13:35:00,144.25,144.710006,144.199996,144.595001,1917378.0
1626183600,0,2021-07-13 13:40:00,144.75,145.25,144.699996,145.229995,2324649.0
1626183900,0,2021-07-13 13:45:00,145.589996,146.065002,145.550003,146.065002,3439291.0
1626184200,0,2021-07-13 13:50:00,146.0,146.199996,145.75,146.190002,2244653.0
1626184500,0,2021-07-13 13:55:00,146.25,146.5,146.139999,146.345001,2514929.0
1626184800,0,2021-07-13 14:00:00,146.350006,146.580001,146.294998,146.350006,1978588.0
1626185100,0,2021-07-13 14:05:00,146.350006,146.414993,146.0,146.104995,1608460.0
1626185400,0,2021-07-13 14:10:00,146.089996,146.410003,146.029998,146.389999,1593291.0
1626185700,0,2021-07-13 14:15:00,146.389999,146.800003,146.339996,146.779998,2438378.0
1626186000,0,2021-07-13 14:20:00,146.788696,146.929992,146.660003,146.721298,1648138.0
1626186300,0,2021-07-13 14:25:00,146.729995,146.75,146.529998,146.705001,1162936.0
1626186600,0,2021-07-13 14:30:00,146.705001,146.839996,146.570007,146.690002,1161837.0
1626186900,0,2021-07-13 14:35:00,146.699996,146.960006,146.690002,146.755004,1169524.0
1626187200,0,2021-07-13 14:40:00,146.755004,146.850906,146.419998,146.429992,1166938.0
1626187500,0,2021-07-13 14:45:00,146.437194,146.630004,146.369995,146.618194,1252932.0
1626187800,0,2021-07-13 14:50:00,146.610794,146.710006,146.490005,146.550094,808477.0
1626188100,0,2021-07-13 14:55:00,146.554992,146.630004,146.449996,146.520004,653030.0
1626188400,0,2021-07-13 15:00:00,146.524993,146.86,146.509994,146.854995,1041044.0
1626188700,0,2021-07-13 15:05:00,146.854995,146.889892,146.690002,146.710006,813337.0
1626189000,0,2021-07-13 15:10:00,146.720001,146.869995,146.710006,146.862792,1115309.0
1626189300,0,2021-07-13 15:15:00,146.869903,147.179992,146.869903,147.139892,2279774.0
1626189600,0,2021-07-13 15:20:00,147.139892,147.289993,147.059997,147.067703,1534431.0
1626189900,0,2021-07-13 15:25:00,147.059997,147.239898,146.994995,147.229995,803641.0
1626190200,0,2021-07-13 15:30:00,147.235,147.309997,147.130004,147.210006,799989.0
1626190500,0,2021-07-13 15:35:00,147.220001,147.279998,147.050003,147.079895,823419.0
1626190800,0,2021-07-13 15:40:00,147.073806,147.339996,147.070007,147.278198,715608.0
1626191100,0,2021-07-13 15:45:00,147.279998,147.410003,147.210006,147.219894,964853.0
1626191400,0,2021-07-13 15:50:00,147.212005,147.36,147.210006,147.280105,693355.0
1626191700,0,2021-07-13 15:55:00,147.279998,147.460006,147.279998,147.449996,844182.0
1626192000,0,2021-07-13 16:00:00,147.440002,147.460006,147.179992,147.270095,793111.0
1626192300,0,2021-07-13 16:05:00,147.268997,147.300003,147.119995,147.25,866439.0
1626192600,0,2021-07-13 16:10:00,147.259902,147.289993,147.179992,147.189895,598487.0
1626192900,0,2021-07-13 16:15:00,147.184997,147.320007,147.009994,147.309997,823261.0
1626193200,0,2021-07-13 16:20:00,147.320007,147.320007,147.119995,147.276,519754.0
1626193500,0,2021-07-13 16:25:00,147.274993,147.289993,147.149993,147.161193,385132.0
1626193800,0,2021-07-13 16:30:00,147.164993,147.240005,147.11,147.218994,446474.0
1626194100,0,2021-07-13 16:35:00,147.210006,147.279998,147.100006,147.175003,527775.0
1626194400,0,2021-07-13 16:40:00,147.175003,147.270004,147.119995,147.2574,421100.0
1626194700,0,2021-07-13 16:45:00,147.259994,147.389999,147.220001,147.387695,532366.0
1626195000,0,2021-07-13 16:50:00,147.384994,147.399993,147.289993,147.289993,405247.0
1626195300,0,2021-07-13 16:55:00,147.294998,147.320007,147.149993,147.210006,666346.0
1626195600,0,2021-07-13 17:00:00,147.210006,147.210006,146.949996,146.970001,598412.0
1626195900,0,2021-07-13 17:05:00,146.970092,147.014999,146.899993,146.904998,720270.0
1626196200,0,2021-07-13 17:10:00,146.899993,146.909896,146.619995,146.705001,1095482.0
1626196500,0,2021-07-13 17:15:00,146.709899,146.770004,146.259994,146.320007,1288513.0
1626196800,0,2021-07-13 17:20:00,146.320007,146.630004,146.220001,146.600006,1385383.0
1626197100,0,2021-07-13 17:25:00,146.600006,146.641601,146.229995,146.444503,1073703.0
1626197400,0,2021-07-13 17:30:00,146.449996,146.460006,146.119995,146.255004,970319.0
1626197700,0,2021-07-13 17:35:00,146.240005,146.240005,145.369995,145.399993,1947051.0
1626198000,0,2021-07-13 17:40:00,145.395004,145.889999,145.300003,145.86,1859153.0
1626198300,0,2021-07-13 17:45:00,145.86,145.86,145.619995,145.625,1100980.0
1626198600,0,2021-07-13 17:50:00,145.619995,145.679992,145.449996,145.520095,1015431.0
1626198900,0,2021-07-13 17:55:00,145.529998,145.830001,145.529998,145.730102,1152242.0
1626199200,0,2021-07-13 18:00:00,145.729995,145.729995,144.619995,144.879898,2428780.0
1626199500,0,2021-07-13 18:05:00,144.880004,145.380004,144.880004,145.345001,1256597.0
1626199800,0,2021-07-13 18:10:00,145.344192,145.520004,145.289993,145.485,973759.0
1626200100,0,2021-07-13 18:15:00,145.498992,145.498992,145.25,145.460006,775897.0
1626200400,0,2021-07-13 18:20:00,145.449996,145.559906,145.339996,145.5,716926.0
1626200700,0,2021-07-13 18:25:00,145.509994,145.889999,145.509994,145.880004,1174469.0
1626201000,0,2021-07-13 18:30:00,145.889999,145.940002,145.770004,145.925003,871211.0
1626201300,0,2021-07-13 18:35:00,145.929992,145.979995,145.820007,145.869995,926975.0
1626201600,0,2021-07-13 18:40:00,145.880004,145.910797,145.604995,145.669998,828791.0
1626201900,0,2021-07-13 18:45:00,145.664993,145.740005,145.5,145.651596,854091.0
1626202200,0,2021-07-13 18:50:00,145.660003,145.740005,145.570007,145.729995,678856.0
1626202500,0,2021-07-13 18:55:00,145.729995,146.070007,145.660003,146.065002,1000640.0
1626202800,0,2021-07-13 19:00:00,146.0699,146.080001,145.86,145.988006,1091188.0
1626203100,0,2021-07-13 19:05:00,145.985,146.080001,145.744995,145.785003,967431.0
1626203400,0,2021-07-13 19:10:00,145.789993,145.850006,145.660003,145.824996,733389.0
1626203700,0,2021-07-13 19:15:00,145.8199,145.854995,145.670104,145.759994,809173.0
1626204000,0,2021-07-13 19:20:00,145.759994,145.869995,145.699996,145.781494,636622.0
1626204300,0,2021-07-13 19:25:00,145.789993,145.960006,145.735,145.779998,982888.0
1626204600,0,2021-07-13 19:30:00,145.7863,145.830001,145.5,145.755004,1101230.0
1626204900,0,2021-07-13 19:35:00,145.75,145.979995,145.649993,145.968704,977786.0
1626205200,0,2021-07-13 19:40:00,145.964996,145.970001,145.820602,145.940093,925574.0
1626205500,0,2021-07-13 19:45:00,145.949996,145.979995,145.699996,145.749298,822259.0
1626205800,0,2021-07-13 19:50:00,145.75,145.800003,145.429992,145.470001,1910739.0
1626206100,0,2021-07-13 19:55:00,145.470001,145.710006,145.340103,145.679992,2738710.0
1626269400,0,2021-07-14 13:30:00,148.0,148.960006,147.899993,148.690093,11129966.0
1626269700,0,2021-07-14 13:35:00,148.75,148.800003,147.889999,147.910003,4114251.0
1626270000,0,2021-07-14 13:40:00,147.839996,148.345001,147.839996,148.2014,2780047.0
1626270300,0,2021-07-14 13:45:00,148.148696,148.579895,147.800003,147.884994,3194220.0
1626270600,0,2021-07-14 13:50:00,148.0,148.25,147.979995,148.115005,1903756.0
1626270900,0,2021-07-14 13:55:00,148.25,148.669998,148.211303,148.350006,2594432.0
1626271200,0,2021-07-14 14:00:00,148.369995,148.929992,148.318801,148.917892,2536960.0
1626271500,0,2021-07-14 14:05:00,148.914993,148.940002,148.410003,148.639999,2390992.0
1626271800,0,2021-07-14 14:10:00,148.630004,148.705001,148.160003,148.600006,1953400.0
1626272100,0,2021-07-14 14:15:00,148.589996,148.800003,148.369995,148.505004,1683926.0
1626272400,0,2021-07-14 14:20:00,148.505004,148.505004,148.259994,148.259994,1203276.0
1626272700,0,2021-07-14 14:25:00,148.259994,148.339996,148.11,148.309997,1582180.0
1626273000,0,2021-07-14 14:30:00,148.320007,148.660003,148.169998,148.5,1904645.0
1626273300,0,2021-07-14 14:35:00,148.5,148.759994,148.330001,148.604995,1631531.0
1626273600,0,2021-07-14 14:40:00,148.600006,149.070007,148.580001,148.850006,2857494.0
1626273900,0,2021-07-14 14:45:00,148.8488,149.154998,148.800003,148.869995,1889397.0
1626274200,0,2021-07-14 14:50:00,148.880004,149.179992,148.880004,149.169998,1485269.0
1626274500,0,2021-07-14 14:55:00,149.160003,149.320007,149.050094,149.318405,1763172.0
1626274800,0,2021-07-14 15:00:00,149.315002,149.449996,149.190002,149.369903,1910929.0
1626275100,0,2021-07-14 15:05:00,149.361404,149.449996,149.119995,149.125,1569562.0
1626275400,0,2021-07-14 15:10:00,149.122695,149.160003,148.929992,149.119995,1385798.0
1626275700,0,2021-07-14 15:15:00,149.119995,149.330001,148.970001,149.220001,1435139.0
1626276000,0,2021-07-14 15:20:00,149.219894,149.270004,149.0,149.11,1193816.0
1626276300,0,2021-07-14 15:25:00,149.119995,149.139999,148.630004,148.695007,1389761.0
1626276600,0,2021-07-14 15:30:00,148.770202,148.979904,148.660003,148.869903,1603597.0
1626276900,0,2021-07-14 15:35:00,148.854995,148.919998,148.559997,148.600006,1159759.0
1626277200,0,2021-07-14 15:40:00,148.590499,148.710006,148.270004,148.699996,1791913.0
1626277500,0,2021-07-14 15:45:00,148.696304,148.729995,148.429992,148.559997,1192275.0
1626277800,0,2021-07-14 15:50:00,148.570007,148.630004,148.240005,148.244995,1144916.0
1626278100,0,2021-07-14 15:55:00,148.240005,148.460006,147.929992,148.014999,1938686.0
1626278400,0,2021-07-14 16:00:00,148.014999,148.539993,147.974502,148.520004,1548242.0
1626278700,0,2021-07-14 16:05:00,148.520004,148.880004,148.494995,148.699996,1565637.0
1626279000,0,2021-07-14 16:10:00,148.705001,148.960006,148.660003,148.910095,1182579.0
1626279300,0,2021-07-14 16:15:00,148.910003,149.089996,148.779998,149.037597,1248785.0
1626279600,0,2021-07-14 16:20:00,149.029998,149.080001,148.729995,148.895004,1322577.0
1626279900,0,2021-07-14 16:25:00,148.889999,148.994995,148.789993,148.904998,738739.0
1626280200,0,2021-07-14 16:30:00,148.907501,148.967605,148.800094,148.815002,630276.0
1626280500,0,2021-07-14 16:35:00,148.815002,148.830001,148.639999,148.797897,785077.0
1626280800,0,2021-07-14 16:40:00,148.800003,149.089996,148.740005,149.0569,825977.0
1626281100,0,2021-07-14 16:45:00,149.056793,149.208297,149.029998,149.050003,1035426.0
1626281400,0,2021-07-14 16:50:00,149.050003,149.179992,148.979995,149.059997,685521.0
1626281700,0,2021-07-14 16:55:00,149.067504,149.089996,148.929992,148.929992,516988.0
1626282000,0,2021-07-14 17:00:00,148.929992,149.100006,148.929992,148.994995,494697.0
1626282300,0,2021-07-14 17:05:00,148.990005,149.100006,148.979003,149.050003,487084.0
1626282600,0,2021-07-14 17:10:00,149.059997,149.067703,148.759994,148.910003,676635.0
1626282900,0,2021-07-14 17:15:00,148.899993,149.059906,148.880004,148.919906,1968404.0
1626283200,0,2021-07-14 17:20:00,148.921997,148.970001,148.655197,148.729995,765756.0
1626283500,0,2021-07-14 17:25:00,148.729995,148.759994,148.600006,148.735,590032.0
1626283800,0,2021-07-14 17:30:00,148.729995,148.929992,148.669998,148.910003,733680.0
1626284100,0,2021-07-14 17:35:00,148.899993,149.029998,148.850006,149.008407,629392.0
1626284400,0,2021-07-14 17:40:00,149.005004,149.079895,148.960006,149.050094,540176.0
1626284700,0,2021-07-14 17:45:00,149.050003,149.059997,148.945007,148.945007,482301.0
1626285000,0,2021-07-14 17:50:00,148.940994,149.009994,148.779998,148.990005,660104.0
1626285300,0,2021-07-14 17:55:00,148.999206,149.089996,148.910003,148.9561,535559.0
1626285600,0,2021-07-14 18:00:00,148.949996,149.108993,148.895004,149.074996,741985.0
1626285900,0,2021-07-14 18:05:00,149.070007,149.074996,148.949996,148.979995,536856.0
1626286200,0,2021-07-14 18:10:00,148.979995,149.100006,148.910003,149.089996,506865.0
1626286500,0,2021-07-14 18:15:00,149.089004,149.330001,149.044998,149.304199,1279954.0
1626286800,0,2021-07-14 18:20:00,149.307693,149.410003,149.25,149.369995,924393.0
1626287100,0,2021-07-14 18:25:00,149.369995,149.397003,149.214996,149.25,795828.0
1626287400,0,2021-07-14 18:30:00,149.25,149.350006,149.210006,149.342803,497724.0
1626287700,0,2021-07-14 18:35:00,149.345001,149.460006,149.300003,149.300003,970284.0
1626288000,0,2021-07-14 18:40:00,149.304992,149.307098,149.11,149.210006,926751.0
1626288300,0,2021-07-14 18:45:00,149.199996,149.335006,149.160003,149.195007,744354.0
1626288600,0,2021-07-14 18:50:00,149.195007,149.270004,149.130004,149.149993,546876.0
1626288900,0,2021-07-14 18:55:00,149.143005,149.339996,149.139999,149.311996,648709.0
1626289200,0,2021-07-14 19:00:00,149.314193,149.464996,149.25,149.432006,846589.0
1626289500,0,2021-07-14 19:05:00,149.434997,149.559997,149.380004,149.503906,1518249.0
1626289800,0,2021-07-14 19:10:00,149.509994,149.554992,149.270004,149.270095,1007747.0
1626290100,0,2021-07-14 19:15:00,149.270004,149.270004,148.960006,149.160003,1567489.0
1626290400,0,2021-07-14 19:20:00,149.164993,149.389999,149.119995,149.384002,1138757.0
1626290700,0,2021-07-14 19:25:00,149.384994,149.509994,149.335006,149.400695,1286882.0
1626291000,0,2021-07-14 19:30:00,149.406997,149.539993,149.330001,149.509994,1261333.0
1626291300,0,2021-07-14 19:35:00,149.505004,149.570007,149.419998,149.519897,1313497.0
1626291600,0,2021-07-14 19:40:00,149.514999,149.529998,149.169998,149.169998,1570547.0
1626291900,0,2021-07-14 19:45:00,149.175003,149.470001,149.175003,149.375,1538565.0
1626292200,0,2021-07-14 19:50:00,149.369995,149.389999,149.020004,149.167404,2355035.0
1626292500,0,2021-07-14 19:55:00,149.160003,149.339996,148.820007,149.210006,5158658.0
1626355800,0,2021-07-15 13:30:00,149.240005,149.509994,148.339996,148.339996,6498536.0
1626356100,0,2021-07-15 13:35:00,148.25,148.729904,148.229995,148.5428,2523109.0
1626356400,0,2021-07-15 13:40:00,148.554992,148.919998,148.470001,148.699996,2187307.0
1626356700,0,2021-07-15 13:45:00,148.625,150.0,148.625,149.979995,3860731.0
1626357000,0,2021-07-15 13:50:00,149.875,149.875,149.326995,149.380004,2934006.0
1626357300,0,2021-07-15 13:55:00,149.589996,149.830001,149.5,149.774993,2086248.0
1626357600,0,2021-07-15 14:00:00,149.779998,149.800003,149.160003,149.399993,1733905.0
1626357900,0,2021-07-15 14:05:00,149.403396,149.449996,149.169998,149.434005,1844677.0
1626358200,0,2021-07-15 14:10:00,149.429992,149.490005,149.195007,149.446899,1633150.0
1626358500,0,2021-07-15 14:15:00,149.445007,149.570007,148.850006,148.940002,1995473.0
1626358800,0,2021-07-15 14:20:00,148.934997,149.160003,148.869995,149.089996,1601963.0
1626359100,0,2021-07-15 14:25:00,149.080001,149.149993,148.460006,148.75,1994931.0
1626359400,0,2021-07-15 14:30:00,148.759994,149.039993,148.729995,148.947006,1208333.0
1626359700,0,2021-07-15 14:35:00,148.949996,149.259994,148.770004,149.199996,1355684.0
1626360000,0,2021-07-15 14:40:00,149.190002,149.190002,148.421203,148.425003,1704021.0
1626360300,0,2021-07-15 14:45:00,148.420104,148.559997,148.149993,148.169998,2070174.0
1626360600,0,2021-07-15 14:50:00,148.169906,148.337493,147.910003,148.179992,2298941.0
1626360900,0,2021-07-15 14:55:00,148.169998,148.389999,148.089996,148.195007,1217121.0
1626361200,0,2021-07-15 15:00:00,148.190002,148.324996,147.794998,147.919998,2068135.0
1626361500,0,2021-07-15 15:05:00,147.919998,148.309997,147.86,148.187805,1358985.0
1626361800,0,2021-07-15 15:10:00,148.145004,148.380004,148.009994,148.339996,1256528.0
1626362100,0,2021-07-15 15:15:00,148.330001,148.440002,148.279998,148.425003,790141.0
1626362400,0,2021-07-15 15:20:00,148.425003,148.735,148.375,148.615005,1292051.0
1626362700,0,2021-07-15 15:25:00,148.61,148.690002,148.479995,148.600006,781275.0
1626363000,0,2021-07-15 15:30:00,148.600006,148.800003,148.585006,148.75,789130.0
1626363300,0,2021-07-15 15:35:00,148.75,148.880004,148.630004,148.779998,1061770.0
1626363600,0,2021-07-15 15:40:00,148.774993,148.789993,148.449996,148.494995,858199.0
1626363900,0,2021-07-15 15:45:00,148.490005,148.630004,148.339996,148.36,890010.0
1626364200,0,2021-07-15 15:50:00,148.350997,148.449996,148.210006,148.270004,692628.0
1626364500,0,2021-07-15 15:55:00,148.279998,148.335006,147.979995,148.130004,1333176.0
1626364800,0,2021-07-15 16:00:00,148.119995,148.149993,147.925003,148.024993,837538.0
1626365100,0,2021-07-15 16:05:00,148.020004,148.130004,147.759994,147.789993,1018147.0
1626365400,0,2021-07-15 16:10:00,147.787506,148.149993,147.550003,147.669998,2204921.0
1626365700,0,2021-07-15 16:15:00,147.669998,147.86,147.429992,147.830505,1441154.0
1626366000,0,2021-07-15 16:20:00,147.830505,147.940002,147.770004,147.851898,751515.0
1626366300,0,2021-07-15 16:25:00,147.850097,148.0289,147.800003,148.0,663683.0
1626366600,0,2021-07-15 16:30:00,147.990005,148.009994,147.639999,147.669998,801982.0
1626366900,0,2021-07-15 16:35:00,147.660003,148.199996,147.649993,148.137695,893252.0
1626367200,0,2021-07-15 16:40:00,148.138107,148.240005,148.009994,148.118698,641033.0
1626367500,0,2021-07-15 16:45:00,148.115005,148.130004,147.839996,148.014999,746365.0
1626367800,0,2021-07-15 16:50:00,148.009994,148.11,147.899993,147.949996,562960.0
1626368100,0,2021-07-15 16:55:00,147.951202,148.024993,147.899993,147.9001,521128.0
1626368400,0,2021-07-15 17:00:00,147.899993,147.949996,147.75,147.794998,584406.0
1626368700,0,2021-07-15 17:05:00,147.799896,147.929992,147.759994,147.854293,503191.0
1626369000,0,2021-07-15 17:10:00,147.86,148.020004,147.779998,147.809906,553411.0
1626369300,0,2021-07-15 17:15:00,147.820007,148.070007,147.699996,147.815002,794767.0
1626369600,0,2021-07-15 17:20:00,147.815002,147.979995,147.720001,147.919998,726152.0
1626369900,0,2021-07-15 17:25:00,147.910003,148.080001,147.890106,147.899993,656862.0
1626370200,0,2021-07-15 17:30:00,147.901901,147.904296,147.509994,147.634994,991914.0
1626370500,0,2021-07-15 17:35:00,147.630798,147.669998,147.345001,147.390106,1022184.0
1626370800,0,2021-07-15 17:40:00,147.399993,147.640106,147.395004,147.528701,649714.0
1626371100,0,2021-07-15 17:45:00,147.520797,147.567001,147.339996,147.516006,828026.0
1626371400,0,2021-07-15 17:50:00,147.520004,147.630004,147.259994,147.279998,851095.0
1626371700,0,2021-07-15 17:55:00,147.260101,147.347,147.089996,147.315002,1048489.0
1626372000,0,2021-07-15 18:00:00,147.315002,147.654998,147.279998,147.645004,1108695.0
1626372300,0,2021-07-15 18:05:00,147.649993,147.850006,147.619995,147.720001,1134531.0
1626372600,0,2021-07-15 18:10:00,147.720001,147.830001,147.640106,147.759002,659665.0
1626372900,0,2021-07-15 18:15:00,147.755004,147.949996,147.660003,147.917098,695748.0
1626373200,0,2021-07-15 18:20:00,147.920104,148.009994,147.820007,147.845001,722583.0
1626373500,0,2021-07-15 18:25:00,147.845001,147.899993,147.770004,147.7957,681060.0
1626373800,0,2021-07-15 18:30:00,147.789993,147.870101,147.699996,147.740005,551463.0
1626374100,0,2021-07-15 18:35:00,147.744995,147.785003,147.559997,147.61,510417.0
1626374400,0,2021-07-15 18:40:00,147.604995,147.619995,147.380004,147.470001,683437.0
1626374700,0,2021-07-15 18:45:00,147.470001,147.669998,147.320007,147.649993,897397.0
1626375000,0,2021-07-15 18:50:00,147.651,147.86,147.630004,147.840896,933056.0
1626375300,0,2021-07-15 18:55:00,147.845001,148.0,147.824996,147.990005,766644.0
1626375600,0,2021-07-15 19:00:00,147.994995,148.179992,147.990097,148.054992,1034832.0
1626375900,0,2021-07-15 19:05:00,148.059997,148.149993,147.955001,148.059997,768558.0
1626376200,0,2021-07-15 19:10:00,148.059997,148.089996,147.910003,148.028396,587194.0
1626376500,0,2021-07-15 19:15:00,148.029998,148.11,147.960006,148.085006,718242.0
1626376800,0,2021-07-15 19:20:00,148.080001,148.220001,147.990005,148.059005,747774.0
1626377100,0,2021-07-15 19:25:00,148.050003,148.175003,148.039993,148.089996,707696.0
1626377400,0,2021-07-15 19:30:00,148.099899,148.529998,148.090103,148.422897,1502653.0
1626377700,0,2021-07-15 19:35:00,148.428604,148.470001,148.190002,148.210006,1309177.0
1626378000,0,2021-07-15 19:40:00,148.210006,148.270004,148.059997,148.158996,1094513.0
1626378300,0,2021-07-15 19:45:00,148.152206,148.460006,148.152206,148.339996,1529298.0
1626378600,0,2021-07-15 19:50:00,148.339996,148.5,148.160003,148.380004,1661939.0
1626378900,0,2021-07-15 19:55:00,148.380004,148.5,148.279998,148.479995,2481709.0
1626442200,0,2021-07-16 13:30:00,149.169998,149.759994,149.009994,149.660003,6528278.0
1626442500,0,2021-07-16 13:35:00,149.669006,149.75,149.240005,149.250106,2411821.0
1626442800,0,2021-07-16 13:40:00,149.25,149.449996,148.899993,148.960006,1897586.0
1626443100,0,2021-07-16 13:45:00,149.270004,149.300003,148.870101,149.059997,1759648.0
1626443400,0,2021-07-16 13:50:00,148.895004,149.25,148.770004,149.160003,1689604.0
1626443700,0,2021-07-16 13:55:00,149.0,149.104995,148.86,149.0,1318035.0
1626444000,0,2021-07-16 14:00:00,149.0,149.279998,148.830001,148.992996,1564114.0
1626444300,0,2021-07-16 14:05:00,149.0,149.320007,148.880004,148.934997,1358320.0
1626444600,0,2021-07-16 14:10:00,148.934997,149.059997,148.630004,148.899993,1579811.0
1626444900,0,2021-07-16 14:15:00,148.910003,149.109893,148.75,148.895004,1098920.0
1626445200,0,2021-07-16 14:20:00,148.889999,148.899993,148.289993,148.395004,1536496.0
1626445500,0,2021-07-16 14:25:00,148.380004,148.550003,148.199996,148.274993,1204737.0
1626445800,0,2021-07-16 14:30:00,148.270004,148.589996,148.25,148.399993,1128360.0
1626446100,0,2021-07-16 14:35:00,148.399993,148.619995,148.179992,148.574996,1218474.0
1626446400,0,2021-07-16 14:40:00,148.574996,148.615005,148.369995,148.490005,838751.0
1626446700,0,2021-07-16 14:45:00,148.479995,148.600006,148.321105,148.594299,770121.0
1626447000,0,2021-07-16 14:50:00,148.600006,148.830001,148.600006,148.805404,1123245.0
1626447300,0,2021-07-16 14:55:00,148.789993,148.910003,148.509994,148.602005,853741.0
1626447600,0,2021-07-16 15:00:00,148.61,148.705001,148.250198,148.345001,775901.0
1626447900,0,2021-07-16 15:05:00,148.350006,148.490005,148.225006,148.289993,742070.0
1626448200,0,2021-07-16 15:10:00,148.285003,148.469894,148.0,148.005004,1181214.0
1626448500,0,2021-07-16 15:15:00,148.009994,148.089996,147.800003,147.925003,1189155.0
1626448800,0,2021-07-16 15:20:00,147.929992,148.054992,147.710006,147.714996,992568.0
1626449100,0,2021-07-16 15:25:00,147.714996,147.802703,147.460006,147.520004,1289022.0
1626449400,0,2021-07-16 15:30:00,147.520004,147.739898,147.419998,147.695007,1571953.0
1626449700,0,2021-07-16 15:35:00,147.699996,147.770004,147.535003,147.550003,815166.0
1626450000,0,2021-07-16 15:40:00,147.555206,147.559997,147.190002,147.259994,2594977.0
1626450300,0,2021-07-16 15:45:00,147.285003,147.389999,147.059997,147.298904,906767.0
1626450600,0,2021-07-16 15:50:00,147.300003,147.559997,147.25,147.519897,907779.0
1626450900,0,2021-07-16 15:55:00,147.519897,147.649993,147.312805,147.335006,768143.0
1626451200,0,2021-07-16 16:00:00,147.339996,147.679992,147.324996,147.600006,787639.0
1626451500,0,2021-07-16 16:05:00,147.600006,147.820007,147.595001,147.8087,626248.0
1626451800,0,2021-07-16 16:10:00,147.809997,147.850006,147.669998,147.774993,555449.0
1626452100,0,2021-07-16 16:15:00,147.770004,147.875,147.720001,147.831604,579870.0
1626452400,0,2021-07-16 16:20:00,147.835006,147.876907,147.600006,147.660797,679259.0
1626452700,0,2021-07-16 16:25:00,147.669998,147.740005,147.36,147.509994,685469.0
1626453000,0,2021-07-16 16:30:00,147.501007,147.580001,147.419998,147.524398,472937.0
1626453300,0,2021-07-16 16:35:00,147.520797,147.559997,147.384994,147.399993,489941.0
1626453600,0,2021-07-16 16:40:00,147.4001,147.529998,147.339996,147.524993,447840.0
1626453900,0,2021-07-16 16:45:00,147.520004,147.690002,147.490005,147.658096,544110.0
1626454200,0,2021-07-16 16:50:00,147.646102,147.774993,147.600006,147.729995,488446.0
1626454500,0,2021-07-16 16:55:00,147.735,147.791595,147.669998,147.699996,661385.0
1626454800,0,2021-07-16 17:00:00,147.699996,147.979995,147.6501,147.945007,644772.0
1626455100,0,2021-07-16 17:05:00,147.945007,148.070007,147.910003,147.979995,618835.0
1626455400,0,2021-07-16 17:10:00,147.976196,148.058898,147.889999,147.952896,533319.0
1626455700,0,2021-07-16 17:15:00,147.949996,148.179992,147.929992,148.036407,2435279.0
1626456000,0,2021-07-16 17:20:00,148.029998,148.050003,147.839996,147.865005,499073.0
1626456300,0,2021-07-16 17:25:00,147.869995,147.949996,147.830093,147.865005,341185.0
1626456600,0,2021-07-16 17:30:00,147.865005,147.919998,147.720001,147.729995,488076.0
1626456900,0,2021-07-16 17:35:00,147.729995,147.800003,147.639999,147.730102,389927.0
1626457200,0,2021-07-16 17:40:00,147.740005,147.764999,147.630004,147.699996,447881.0
1626457500,0,2021-07-16 17:45:00,147.695007,147.880004,147.679992,147.800003,485355.0
1626457800,0,2021-07-16 17:50:00,147.800994,147.899993,147.779998,147.855606,323251.0
1626458100,0,2021-07-16 17:55:00,147.857894,147.872497,147.630096,147.679992,543247.0
1626458400,0,2021-07-16 18:00:00,147.679992,147.684997,147.429992,147.470001,636135.0
1626458700,0,2021-07-16 18:05:00,147.470001,147.589996,147.369995,147.520004,541067.0
1626459000,0,2021-07-16 18:10:00,147.515502,147.570007,147.309997,147.367706,439562.0
1626459300,0,2021-07-16 18:15:00,147.369995,147.535003,147.369796,147.490005,475065.0
1626459600,0,2021-07-16 18:20:00,147.490005,147.550003,147.402694,147.470001,392020.0
1626459900,0,2021-07-16 18:25:00,147.479995,147.588394,147.279998,147.279998,558010.0
1626460200,0,2021-07-16 18:30:00,147.289199,147.429992,147.179992,147.211593,645612.0
1626460500,0,2021-07-16 18:35:00,147.220001,147.304992,147.160003,147.205001,578731.0
1626460800,0,2021-07-16 18:40:00,147.205001,147.25,147.029998,147.085006,679249.0
1626461100,0,2021-07-16 18:45:00,147.089996,147.138198,146.729995,146.729995,1440265.0
1626461400,0,2021-07-16 18:50:00,146.725006,146.820007,146.649993,146.780105,1033037.0
1626461700,0,2021-07-16 18:55:00,146.785003,146.910003,146.460006,146.535003,1213058.0
1626462000,0,2021-07-16 19:00:00,146.535003,146.539993,145.880004,145.921707,2024659.0
1626462300,0,2021-07-16 19:05:00,145.925003,146.339996,145.899993,146.300094,1378726.0
1626462600,0,2021-07-16 19:10:00,146.308197,146.5,146.253097,146.467498,1139713.0
1626462900,0,2021-07-16 19:15:00,146.478607,146.630004,146.369995,146.619995,1042680.0
1626463200,0,2021-07-16 19:20:00,146.61,146.625,146.279998,146.304901,1062422.0
1626463500,0,2021-07-16 19:25:00,146.309997,146.309997,146.070007,146.1501,1224285.0
1626463800,0,2021-07-16 19:30:00,146.160003,146.285003,146.039993,146.175003,1273426.0
1626464100,0,2021-07-16 19:35:00,146.169998,146.199996,145.960006,146.169296,1292682.0
1626464400,0,2021-07-16 19:40:00,146.164993,146.330001,146.139999,146.169906,1098168.0
1626464700,0,2021-07-16 19:45:00,146.169998,146.210006,146.059997,146.125,1131840.0
1626465000,0,2021-07-16 19:50:00,146.130004,146.380004,146.009994,146.270004,2013357.0
1626465300,0,2021-07-16 19:55:00,146.279998,146.520004,146.270004,146.389999,3121831.0
1626701400,0,2021-07-19 13:30:00,143.75,144.070007,142.570007,142.820007,10385043.0
1626701700,0,2021-07-19 13:35:00,143.0,143.441696,142.970001,143.300003,3185518.0
1626702000,0,2021-07-19 13:40:00,143.25,143.710006,143.100006,143.634994,2678230.0
1626702300,0,2021-07-19 13:45:00,143.625,143.809997,143.070007,143.175003,2271256.0
1626702600,0,2021-07-19 13:50:00,143.0,143.039993,142.339996,142.490005,3028358.0
1626702900,0,2021-07-19 13:55:00,142.5,142.550003,142.020004,142.039993,2759691.0
1626703200,0,2021-07-19 14:00:00,142.044998,142.419998,141.899993,142.350006,2757069.0
1626703500,0,2021-07-19 14:05:00,142.345001,142.550003,142.0,142.033004,2347836.0
1626703800,0,2021-07-19 14:10:00,142.039993,142.145004,141.759994,141.820007,2302476.0
1626704100,0,2021-07-19 14:15:00,141.820007,142.119995,141.669998,142.11,2279132.0
1626704400,0,2021-07-19 14:20:00,142.11,142.220001,141.86,141.964996,2064346.0
1626704700,0,2021-07-19 14:25:00,141.964996,142.410003,141.695007,142.399993,1862046.0
1626705000,0,2021-07-19 14:30:00,142.404998,142.404998,142.050903,142.185806,1593388.0
1626705300,0,2021-07-19 14:35:00,142.190002,142.419998,141.960006,142.419998,1419669.0
1626705600,0,2021-07-19 14:40:00,142.419998,142.764999,142.36,142.642593,1683357.0
1626705900,0,2021-07-19 14:45:00,142.639999,142.740005,142.479995,142.740005,1135575.0
1626706200,0,2021-07-19 14:50:00,142.740005,142.949996,142.660003,142.675003,1484252.0
1626706500,0,2021-07-19 14:55:00,142.669998,143.050003,142.559997,143.031402,1361243.0
1626706800,0,2021-07-19 15:00:00,143.039993,143.270004,142.850006,143.264999,1422673.0
1626707100,0,2021-07-19 15:05:00,143.264999,143.545394,143.214996,143.524993,1339671.0
1626707400,0,2021-07-19 15:10:00,143.524993,143.589996,143.240005,143.25,969971.0
1626707700,0,2021-07-19 15:15:00,143.240493,143.490005,143.190002,143.324996,859666.0
1626708000,0,2021-07-19 15:20:00,143.324996,143.429992,143.029998,143.054992,1043763.0
1626708300,0,2021-07-19 15:25:00,143.059906,143.300003,143.029998,143.199905,838251.0
1626708600,0,2021-07-19 15:30:00,143.199996,143.679992,143.149993,143.619094,1053712.0
1626708900,0,2021-07-19 15:35:00,143.619995,143.850006,143.570007,143.619995,2248872.0
1626709200,0,2021-07-19 15:40:00,143.649993,143.949996,143.5,143.867797,885316.0
1626709500,0,2021-07-19 15:45:00,143.869903,143.929992,143.550003,143.750106,1074416.0
1626709800,0,2021-07-19 15:50:00,143.770004,143.800003,143.429992,143.529998,859223.0
1626710100,0,2021-07-19 15:55:00,143.518707,143.770004,143.339996,143.355697,938198.0
1626710400,0,2021-07-19 16:00:00,143.339996,143.406906,142.979995,143.070007,906570.0
1626710700,0,2021-07-19 16:05:00,143.070007,143.119903,142.800003,142.824996,1056214.0
1626711000,0,2021-07-19 16:10:00,142.824996,143.059997,142.800003,143.006698,839010.0
1626711300,0,2021-07-19 16:15:00,143.0,143.169998,142.979995,143.044998,666716.0
1626711600,0,2021-07-19 16:20:00,143.039993,143.190002,142.899993,143.184997,682776.0
1626711900,0,2021-07-19 16:25:00,143.175003,143.36,142.884994,142.907592,977463.0
1626712200,0,2021-07-19 16:30:00,142.899993,143.050003,142.600006,142.690002,1254342.0
1626712500,0,2021-07-19 16:35:00,142.679992,142.712493,142.5,142.520004,742014.0
1626712800,0,2021-07-19 16:40:00,142.520004,142.580001,142.25,142.298492,1031303.0
1626713100,0,2021-07-19 16:45:00,142.289993,142.399993,142.139999,142.164993,757649.0
1626713400,0,2021-07-19 16:50:00,142.169998,142.279998,142.020004,142.11,1210530.0
1626713700,0,2021-07-19 16:55:00,142.11,142.179992,142.014999,142.081802,876305.0
1626714000,0,2021-07-19 17:00:00,142.080001,142.229995,142.009994,142.080001,899464.0
1626714300,0,2021-07-19 17:05:00,142.079895,142.289993,141.925003,142.270004,1082249.0
1626714600,0,2021-07-19 17:10:00,142.270095,142.274993,142.014999,142.020004,746320.0
1626714900,0,2021-07-19 17:15:00,142.014999,142.220001,141.994995,142.002197,721271.0
1626715200,0,2021-07-19 17:20:00,142.005004,142.042999,141.840103,141.919998,823010.0
1626715500,0,2021-07-19 17:25:00,141.919998,142.005004,141.729995,141.789993,861616.0
1626715800,0,2021-07-19 17:30:00,141.779998,141.990005,141.699996,141.880004,942807.0
1626716100,0,2021-07-19 17:35:00,141.880096,142.190002,141.880004,142.059005,1069105.0
1626716400,0,2021-07-19 17:40:00,142.050994,142.201004,141.990005,142.130004,764516.0
1626716700,0,2021-07-19 17:45:00,142.134796,142.279998,141.994995,142.024993,805568.0
1626717000,0,2021-07-19 17:50:00,142.022994,142.210006,141.880096,142.210006,792157.0
1626717300,0,2021-07-19 17:55:00,142.205001,142.259994,141.880004,141.899993,761522.0
1626717600,0,2021-07-19 18:00:00,141.899993,142.300003,141.880004,142.255004,874088.0
1626717900,0,2021-07-19 18:05:00,142.25,142.279998,141.979995,142.020004,621478.0
1626718200,0,2021-07-19 18:10:00,142.037094,142.353698,142.0,142.279998,740135.0
1626718500,0,2021-07-19 18:15:00,142.289993,142.449996,142.169998,142.419998,705782.0
1626718800,0,2021-07-19 18:20:00,142.419998,142.520004,142.389999,142.429992,641125.0
1626719100,0,2021-07-19 18:25:00,142.434997,142.550003,142.332992,142.529998,754994.0
1626719400,0,2021-07-19 18:30:00,142.529998,142.580001,142.240005,142.338302,833918.0
1626719700,0,2021-07-19 18:35:00,142.339996,142.369995,141.949996,142.009994,808733.0
1626720000,0,2021-07-19 18:40:00,142.009902,142.125,141.940002,142.039993,664073.0
1626720300,0,2021-07-19 18:45:00,142.039993,142.210006,141.990005,142.134994,588209.0
1626720600,0,2021-07-19 18:50:00,142.139999,142.206405,142.030105,142.149993,565947.0
1626720900,0,2021-07-19 18:55:00,142.139999,142.379898,142.11,142.134994,721392.0
1626721200,0,2021-07-19 19:00:00,142.130004,142.419998,142.095001,142.399993,841048.0
1626721500,0,2021-07-19 19:05:00,142.399993,142.509994,142.260101,142.429992,848790.0
1626721800,0,2021-07-19 19:10:00,142.425003,142.580001,142.320007,142.388305,890538.0
1626722100,0,2021-07-19 19:15:00,142.389999,142.430297,142.090103,142.11,940595.0
1626722400,0,2021-07-19 19:20:00,142.11,142.190002,141.883102,141.884994,1083974.0
1626722700,0,2021-07-19 19:25:00,141.889892,142.060104,141.86,141.865005,1171468.0
1626723000,0,2021-07-19 19:30:00,141.869995,142.080001,141.800003,141.820007,1134492.0
1626723300,0,2021-07-19 19:35:00,141.820007,142.119995,141.759994,142.100006,1191037.0
1626723600,0,2021-07-19 19:40:00,142.089996,142.240005,141.889999,141.960006,1300118.0
1626723900,0,2021-07-19 19:45:00,141.970001,142.080001,141.772201,141.936996,1534055.0
1626724200,0,2021-07-19 19:50:00,141.929992,142.149993,141.869995,142.014999,2291701.0
1626724500,0,2021-07-19 19:55:00,142.020004,142.559997,141.949996,142.529998,3703477.0
1626787800,0,2021-07-20 13:30:00,143.460006,144.029998,143.0,143.210006,5133071.0
1626788100,0,2021-07-20 13:35:00,143.214996,143.6781,142.990005,143.220001,2078383.0
1626788400,0,2021-07-20 13:40:00,143.25,143.699996,143.220001,143.539993,1820998.0
1626788700,0,2021-07-20 13:45:00,143.718795,144.134994,143.639999,144.130996,2112730.0
1626789000,0,2021-07-20 13:50:00,144.125,144.259994,143.880004,143.910003,2180368.0
1626789300,0,2021-07-20 13:55:00,143.875,144.270004,143.839996,144.220001,1666166.0
1626789600,0,2021-07-20 14:00:00,144.139999,144.240005,143.919998,144.009994,1533653.0
1626789900,0,2021-07-20 14:05:00,144.019897,144.240005,143.800003,143.949996,1506382.0
1626790200,0,2021-07-20 14:10:00,143.929992,144.339996,143.929992,144.335006,1434691.0
1626790500,0,2021-07-20 14:15:00,144.339904,144.835006,144.125,144.674896,2193109.0
1626790800,0,2021-07-20 14:20:00,144.675003,144.888595,144.580001,144.830093,1228055.0
1626791100,0,2021-07-20 14:25:00,144.830001,144.879898,144.509994,144.520004,1168555.0
1626791400,0,2021-07-20 14:30:00,144.524993,144.710006,144.350006,144.505798,1120194.0
1626791700,0,2021-07-20 14:35:00,144.494995,144.588394,144.36,144.425003,841443.0
1626792000,0,2021-07-20 14:40:00,144.429992,144.729995,144.36,144.649993,944866.0
1626792300,0,2021-07-20 14:45:00,144.639999,144.869003,144.529998,144.759994,1186031.0
1626792600,0,2021-07-20 14:50:00,144.761993,144.979995,144.75,144.934997,876023.0
1626792900,0,2021-07-20 14:55:00,144.932998,145.25,144.86,145.160003,1266344.0
1626793200,0,2021-07-20 15:00:00,145.154998,145.210006,145.031799,145.100006,858616.0
1626793500,0,2021-07-20 15:05:00,145.089996,145.186996,144.960006,144.990005,930365.0
1626793800,0,2021-07-20 15:10:00,144.990005,145.169906,144.914993,145.125,847779.0
1626794100,0,2021-07-20 15:15:00,145.145004,145.169998,145.0,145.134994,684695.0
1626794400,0,2021-07-20 15:20:00,145.139999,145.199996,145.059997,145.096801,602332.0
1626794700,0,2021-07-20 15:25:00,145.100006,145.175003,144.970001,145.061798,688471.0
1626795000,0,2021-07-20 15:30:00,145.065002,145.160003,145.014999,145.1053,548868.0
1626795300,0,2021-07-20 15:35:00,145.100006,145.119003,145.009994,145.059997,571603.0
1626795600,0,2021-07-20 15:40:00,145.059997,145.429992,145.009994,145.410003,989252.0
1626795900,0,2021-07-20 15:45:00,145.417495,145.419906,145.210006,145.380004,631623.0
1626796200,0,2021-07-20 15:50:00,145.380004,145.587493,145.350006,145.535003,815306.0
1626796500,0,2021-07-20 15:55:00,145.535003,145.660003,145.399993,145.630096,772959.0
1626796800,0,2021-07-20 16:00:00,145.639999,145.729995,145.559997,145.715194,701905.0
1626797100,0,2021-07-20 16:05:00,145.720001,145.770004,145.539993,145.570007,667075.0
1626797400,0,2021-07-20 16:10:00,145.566802,145.710006,145.559997,145.690795,508591.0
1626797700,0,2021-07-20 16:15:00,145.695007,145.824996,145.580001,145.810104,619518.0
1626798000,0,2021-07-20 16:20:00,145.817001,145.854995,145.727706,145.804992,631835.0
1626798300,0,2021-07-20 16:25:00,145.804992,145.964996,145.789993,145.940002,632407.0
1626798600,0,2021-07-20 16:30:00,145.949996,146.300003,145.949996,146.029998,1545930.0
1626798900,0,2021-07-20 16:35:00,146.029998,146.190002,146.020004,146.145492,790303.0
1626799200,0,2021-07-20 16:40:00,146.145004,146.25,146.029998,146.235,640216.0
1626799500,0,2021-07-20 16:45:00,146.237503,146.395004,146.210006,146.345001,732455.0
1626799800,0,2021-07-20 16:50:00,146.345001,146.470001,146.259994,146.443099,714192.0
1626800100,0,2021-07-20 16:55:00,146.449905,146.699996,146.410003,146.699996,1110166.0
1626800400,0,2021-07-20 17:00:00,146.699996,146.770004,146.36,146.395004,1290482.0
1626800700,0,2021-07-20 17:05:00,146.389999,146.449996,146.190002,146.270095,895631.0
1626801000,0,2021-07-20 17:10:00,146.277099,146.570007,146.259994,146.529907,763426.0
1626801300,0,2021-07-20 17:15:00,146.529998,146.759994,146.479995,146.755004,853579.0
1626801600,0,2021-07-20 17:20:00,146.750106,146.839996,146.649993,146.690002,950895.0
1626801900,0,2021-07-20 17:25:00,146.690002,146.889999,146.675003,146.880004,667356.0
1626802200,0,2021-07-20 17:30:00,146.880004,147.0,146.800003,146.985,978387.0
1626802500,0,2021-07-20 17:35:00,146.985,147.0997,146.854995,146.914993,905345.0
1626802800,0,2021-07-20 17:40:00,146.919906,146.945007,146.789993,146.821594,603692.0
1626803100,0,2021-07-20 17:45:00,146.830001,146.919998,146.759994,146.775604,699960.0
1626803400,0,2021-07-20 17:50:00,146.774993,147.050003,146.740005,146.940002,822372.0
1626803700,0,2021-07-20 17:55:00,146.940002,147.070007,146.75,146.75,654734.0
1626804000,0,2021-07-20 18:00:00,146.751007,146.799896,146.539993,146.729995,1245427.0
1626804300,0,2021-07-20 18:05:00,146.720001,146.779998,146.619995,146.625,645483.0
1626804600,0,2021-07-20 18:10:00,146.619995,146.800003,146.595001,146.764999,675023.0
1626804900,0,2021-07-20 18:15:00,146.770004,146.820007,146.649993,146.735,598467.0
1626805200,0,2021-07-20 18:20:00,146.735,146.824996,146.713195,146.809997,489901.0
1626805500,0,2021-07-20 18:25:00,146.800003,146.990005,146.759994,146.939895,654193.0
1626805800,0,2021-07-20 18:30:00,146.929992,146.989898,146.800003,146.809997,629236.0
1626806100,0,2021-07-20 18:35:00,146.815002,146.815002,146.460006,146.479995,847536.0
1626806400,0,2021-07-20 18:40:00,146.490005,146.580001,146.389999,146.429992,730561.0
1626806700,0,2021-07-20 18:45:00,146.440002,146.529006,146.289993,146.514999,772381.0
1626807000,0,2021-07-20 18:50:00,146.519699,146.539901,146.380004,146.464996,539651.0
1626807300,0,2021-07-20 18:55:00,146.466995,146.470001,146.199996,146.411102,830248.0
1626807600,0,2021-07-20 19:00:00,146.419998,146.589996,146.399993,146.514999,750788.0
1626807900,0,2021-07-20 19:05:00,146.512802,146.649993,146.490005,146.600006,714260.0
1626808200,0,2021-07-20 19:10:00,146.600006,146.839996,146.590103,146.791503,857515.0
1626808500,0,2021-07-20 19:15:00,146.789993,146.889999,146.75,146.789993,652125.0
1626808800,0,2021-07-20 19:20:00,146.800003,146.970001,146.759994,146.942703,787163.0
1626809100,0,2021-07-20 19:25:00,146.945007,146.990005,146.779998,146.960006,809167.0
1626809400,0,2021-07-20 19:30:00,146.960006,147.005004,146.839996,146.899902,878227.0
1626809700,0,2021-07-20 19:35:00,146.889999,146.940002,146.710006,146.714996,1635223.0
1626810000,0,2021-07-20 19:40:00,146.720001,146.744995,146.550003,146.619903,1635237.0
1626810300,0,2021-07-20 19:45:00,146.61,146.649993,146.470794,146.569107,909192.0
1626810600,0,2021-07-20 19:50:00,146.570007,146.639999,146.339996,146.529998,2042421.0
1626810900,0,2021-07-20 19:55:00,146.520004,146.520004,146.100006,146.139999,2993601.0
1626874200,0,2021-07-21 13:30:00,145.529998,145.830001,145.229995,145.389999,4700917.0
1626874500,0,2021-07-21 13:35:00,145.393005,146.130004,145.392898,145.770004,2204152.0
1626874800,0,2021-07-21 13:40:00,145.770004,145.774993,145.25,145.649993,2052970.0
1626875100,0,2021-07-21 13:45:00,145.660003,145.809997,145.304992,145.410095,1323029.0
1626875400,0,2021-07-21 13:50:00,145.419998,145.570007,144.820007,145.005004,2049396.0
1626875700,0,2021-07-21 13:55:00,145.009994,145.3199,144.979995,145.289993,1381111.0
1626876000,0,2021-07-21 14:00:00,145.279998,145.289993,144.949996,145.044998,1221254.0
1626876300,0,2021-07-21 14:05:00,145.044998,145.100006,144.630004,144.755004,1290861.0
1626876600,0,2021-07-21 14:10:00,144.755004,145.294998,144.75,145.139999,1343950.0
1626876900,0,2021-07-21 14:15:00,145.145004,145.410003,145.020004,145.410003,1056773.0
1626877200,0,2021-07-21 14:20:00,145.404998,145.679992,145.330001,145.630004,1101634.0
1626877500,0,2021-07-21 14:25:00,145.630004,145.630004,145.414093,145.440002,882258.0
1626877800,0,2021-07-21 14:30:00,145.449996,145.639892,145.339996,145.429992,912326.0
1626878100,0,2021-07-21 14:35:00,145.433898,145.580001,145.25,145.389999,758003.0
1626878400,0,2021-07-21 14:40:00,145.389999,145.86,145.389999,145.679992,1099414.0
1626878700,0,2021-07-21 14:45:00,145.684997,145.880004,145.645004,145.809997,856259.0
1626879000,0,2021-07-21 14:50:00,145.804992,145.820007,145.580001,145.625,667412.0
1626879300,0,2021-07-21 14:55:00,145.629898,145.830001,145.600006,145.714996,692483.0
1626879600,0,2021-07-21 15:00:00,145.714996,145.898895,145.660003,145.749893,695267.0
1626879900,0,2021-07-21 15:05:00,145.744995,145.845001,145.570007,145.835006,664967.0
1626880200,0,2021-07-21 15:10:00,145.835006,145.910003,145.770004,145.815002,1055701.0
1626880500,0,2021-07-21 15:15:00,145.8199,146.0475,145.8199,146.031402,790324.0
1626880800,0,2021-07-21 15:20:00,146.039993,146.039993,145.789993,145.839996,946040.0
1626881100,0,2021-07-21 15:25:00,145.850006,145.975006,145.759994,145.762893,773381.0
1626881400,0,2021-07-21 15:30:00,145.769897,145.800003,145.630004,145.684997,599398.0
1626881700,0,2021-07-21 15:35:00,145.679992,145.699996,145.470001,145.509994,625929.0
1626882000,0,2021-07-21 15:40:00,145.5,145.509994,145.250106,145.304992,756551.0
1626882300,0,2021-07-21 15:45:00,145.300003,145.369995,145.121002,145.195007,944852.0
1626882600,0,2021-07-21 15:50:00,145.198806,145.214996,145.020004,145.190002,820079.0
1626882900,0,2021-07-21 15:55:00,145.182098,145.490005,145.182098,145.423904,849012.0
1626883200,0,2021-07-21 16:00:00,145.419998,145.470001,145.350006,145.395004,467789.0
1626883500,0,2021-07-21 16:05:00,145.395004,145.479995,145.350006,145.397903,406074.0
1626883800,0,2021-07-21 16:10:00,145.395004,145.397705,145.220001,145.326904,445579.0
1626884100,0,2021-07-21 16:15:00,145.320007,145.369995,145.279998,145.294998,455450.0
1626884400,0,2021-07-21 16:20:00,145.290802,145.369903,145.119995,145.289993,750064.0
1626884700,0,2021-07-21 16:25:00,145.279998,145.339996,145.220001,145.315002,471868.0
1626885000,0,2021-07-21 16:30:00,145.315002,145.429992,145.315002,145.401397,435103.0
1626885300,0,2021-07-21 16:35:00,145.401992,145.401992,145.210006,145.210006,414808.0
1626885600,0,2021-07-21 16:40:00,145.220001,145.309997,145.190002,145.210006,393995.0
1626885900,0,2021-07-21 16:45:00,145.220001,145.320007,145.219894,145.220199,341425.0
1626886200,0,2021-07-21 16:50:00,145.220001,145.229995,145.134994,145.139999,317636.0
1626886500,0,2021-07-21 16:55:00,145.139999,145.169998,144.960006,145.020004,759907.0
1626886800,0,2021-07-21 17:00:00,145.027496,145.100006,144.839996,144.869995,868124.0
1626887100,0,2021-07-21 17:05:00,144.872497,145.059997,144.869995,145.050003,558540.0
1626887400,0,2021-07-21 17:10:00,145.049804,145.080001,144.86,145.020004,629560.0
1626887700,0,2021-07-21 17:15:00,145.020004,145.130004,144.994293,145.014999,455359.0
1626888000,0,2021-07-21 17:20:00,145.020004,145.179992,144.998199,145.128295,401311.0
1626888300,0,2021-07-21 17:25:00,145.125,145.179901,145.070693,145.115005,375597.0
1626888600,0,2021-07-21 17:30:00,145.115005,145.149993,145.009994,145.009994,359212.0
1626888900,0,2021-07-21 17:35:00,145.000106,145.139999,144.990005,145.119995,341360.0
1626889200,0,2021-07-21 17:40:00,145.119995,145.259994,145.070007,145.219604,449488.0
1626889500,0,2021-07-21 17:45:00,145.214996,145.289901,145.160003,145.279998,316706.0
1626889800,0,2021-07-21 17:50:00,145.289901,145.339996,145.220001,145.255004,444064.0
1626890100,0,2021-07-21 17:55:00,145.259902,145.350006,145.242004,145.279998,379858.0
1626890400,0,2021-07-21 18:00:00,145.270095,145.277297,145.169998,145.190002,394008.0
1626890700,0,2021-07-21 18:05:00,145.192596,145.220001,145.119995,145.200103,489680.0
1626891000,0,2021-07-21 18:10:00,145.205093,145.300003,145.175003,145.259994,488883.0
1626891300,0,2021-07-21 18:15:00,145.260101,145.269897,145.074295,145.11,389376.0
1626891600,0,2021-07-21 18:20:00,145.104995,145.169906,145.070007,145.134994,386829.0
1626891900,0,2021-07-21 18:25:00,145.134994,145.160003,145.035003,145.139999,432971.0
1626892200,0,2021-07-21 18:30:00,145.140701,145.235,145.130004,145.139999,466208.0
1626892500,0,2021-07-21 18:35:00,145.139999,145.148406,145.020004,145.080993,532613.0
1626892800,0,2021-07-21 18:40:00,145.080001,145.330001,145.059997,145.294998,575378.0
1626893100,0,2021-07-21 18:45:00,145.289993,145.399993,145.270004,145.289993,515635.0
1626893400,0,2021-07-21 18:50:00,145.2901,145.449996,145.2901,145.384994,528849.0
1626893700,0,2021-07-21 18:55:00,145.384994,145.449996,145.341003,145.434997,579757.0
1626894000,0,2021-07-21 19:00:00,145.429992,145.5,145.386993,145.449996,515477.0
1626894300,0,2021-07-21 19:05:00,145.454895,145.468994,145.36,145.385192,473534.0
1626894600,0,2021-07-21 19:10:00,145.389892,145.529998,145.380096,145.414993,670604.0
1626894900,0,2021-07-21 19:15:00,145.415603,145.509994,145.36,145.460006,514721.0
1626895200,0,2021-07-21 19:20:00,145.460006,145.460006,145.300003,145.320007,505377.0
1626895500,0,2021-07-21 19:25:00,145.309997,145.320007,145.210098,145.2798,629237.0
1626895800,0,2021-07-21 19:30:00,145.270004,145.289993,145.190002,145.210098,691324.0
1626896100,0,2021-07-21 19:35:00,145.214996,145.259994,145.121994,145.139999,786445.0
1626896400,0,2021-07-21 19:40:00,145.149993,145.149993,145.009994,145.039993,793445.0
1626896700,0,2021-07-21 19:45:00,145.044998,145.070007,144.940093,144.949996,950758.0
1626897000,0,2021-07-21 19:50:00,144.960006,145.179992,144.820007,145.102005,2107653.0
1626897300,0,2021-07-21 19:55:00,145.104995,145.399993,145.041397,145.389999,3230005.0
1626960600,0,2021-07-22 13:30:00,146.25,146.740005,146.130004,146.309997,4311935.0
1626960900,0,2021-07-22 13:35:00,146.309997,146.494995,146.039993,146.071792,1545763.0
1626961200,0,2021-07-22 13:40:00,146.070007,146.649993,145.809997,146.570007,1903506.0
1626961500,0,2021-07-22 13:45:00,146.570007,146.679992,146.25,146.419906,1706770.0
1626961800,0,2021-07-22 13:50:00,146.429992,146.880004,146.279998,146.810104,7201608.0
1626962100,0,2021-07-22 13:55:00,146.815002,147.0,146.669998,146.830001,1967293.0
1626962400,0,2021-07-22 14:00:00,146.830001,147.229995,146.820007,147.119995,1760031.0
1626962700,0,2021-07-22 14:05:00,147.11,147.199996,146.899993,146.914993,1131187.0
1626963000,0,2021-07-22 14:10:00,146.929794,147.160003,146.830001,147.160003,1118619.0
1626963300,0,2021-07-22 14:15:00,147.167495,147.205001,146.981994,147.179992,1026853.0
1626963600,0,2021-07-22 14:20:00,147.188995,147.449905,147.139999,147.384994,1419244.0
1626963900,0,2021-07-22 14:25:00,147.380004,147.550003,147.2901,147.464996,1304410.0
1626964200,0,2021-07-22 14:30:00,147.470001,147.550003,147.330001,147.544998,1017131.0
1626964500,0,2021-07-22 14:35:00,147.550003,147.869995,147.510101,147.839996,1416283.0
1626964800,0,2021-07-22 14:40:00,147.830093,147.970001,147.729995,147.748703,1414547.0
1626965100,0,2021-07-22 14:45:00,147.749206,147.929992,147.710006,147.760101,876531.0
1626965400,0,2021-07-22 14:50:00,147.770004,147.877502,147.630004,147.669998,1002760.0
1626965700,0,2021-07-22 14:55:00,147.669998,147.820007,147.580001,147.740005,907778.0
1626966000,0,2021-07-22 15:00:00,147.735,148.195007,147.720092,148.100006,1720251.0
1626966300,0,2021-07-22 15:05:00,148.100006,148.160003,147.852005,147.945007,1124394.0
1626966600,0,2021-07-22 15:10:00,147.949905,147.949996,147.520095,147.61,1048639.0
1626966900,0,2021-07-22 15:15:00,147.61,147.649993,147.320007,147.476303,1360953.0
1626967200,0,2021-07-22 15:20:00,147.544998,147.699996,147.399993,147.460006,967168.0
1626967500,0,2021-07-22 15:25:00,147.457504,147.479003,147.160003,147.360107,961220.0
1626967800,0,2021-07-22 15:30:00,147.371398,147.479995,147.330001,147.419998,735499.0
1626968100,0,2021-07-22 15:35:00,147.410003,147.600006,147.389999,147.590103,668580.0
1626968400,0,2021-07-22 15:40:00,147.589996,147.589996,147.25,147.279998,735182.0
1626968700,0,2021-07-22 15:45:00,147.289993,147.399993,147.130004,147.350006,734469.0
1626969000,0,2021-07-22 15:50:00,147.350006,147.505004,147.300003,147.449996,763440.0
1626969300,0,2021-07-22 15:55:00,147.449996,147.469299,147.300003,147.330993,411407.0
1626969600,0,2021-07-22 16:00:00,147.330001,147.440002,147.050003,147.079803,565958.0
1626969900,0,2021-07-22 16:05:00,147.075393,147.139999,146.854995,146.869598,721727.0
1626970200,0,2021-07-22 16:10:00,146.867706,146.989807,146.86,146.970001,676142.0
1626970500,0,2021-07-22 16:15:00,146.960403,147.169998,146.880004,146.884994,752890.0
1626970800,0,2021-07-22 16:20:00,146.884292,146.970001,146.660003,146.910003,935602.0
1626971100,0,2021-07-22 16:25:00,146.889999,147.074996,146.839996,147.039993,537778.0
1626971400,0,2021-07-22 16:30:00,147.029998,147.107696,146.970993,147.059997,400835.0
1626971700,0,2021-07-22 16:35:00,147.079895,147.304992,147.039993,147.300003,500142.0
1626972000,0,2021-07-22 16:40:00,147.304992,147.320007,147.111602,147.149993,430447.0
1626972300,0,2021-07-22 16:45:00,147.139999,147.167007,146.850006,146.884994,584289.0
1626972600,0,2021-07-22 16:50:00,146.889999,147.049896,146.884994,147.003906,491313.0
1626972900,0,2021-07-22 16:55:00,147.0,147.229995,146.990005,147.210006,521916.0
1626973200,0,2021-07-22 17:00:00,147.199996,147.289993,147.151992,147.232498,425403.0
1626973500,0,2021-07-22 17:05:00,147.229995,147.259902,147.179992,147.179992,361798.0
1626973800,0,2021-07-22 17:10:00,147.179992,147.277496,147.169998,147.229995,334553.0
1626974100,0,2021-07-22 17:15:00,147.220001,147.440002,147.220001,147.380004,610330.0
1626974400,0,2021-07-22 17:20:00,147.380004,147.550003,147.322204,147.530105,580598.0
1626974700,0,2021-07-22 17:25:00,147.535003,147.639999,147.460006,147.570007,499130.0
1626975000,0,2021-07-22 17:30:00,147.559997,147.669998,147.544692,147.654998,409806.0
1626975300,0,2021-07-22 17:35:00,147.639999,147.654998,147.475006,147.498901,416484.0
1626975600,0,2021-07-22 17:40:00,147.494995,147.559997,147.410003,147.425003,435878.0
1626975900,0,2021-07-22 17:45:00,147.429992,147.440002,147.320007,147.389999,576981.0
1626976200,0,2021-07-22 17:50:00,147.389999,147.389999,147.279998,147.354995,390821.0
1626976500,0,2021-07-22 17:55:00,147.359893,147.365005,147.220001,147.221099,435822.0
1626976800,0,2021-07-22 18:00:00,147.225006,147.289993,147.120101,147.240005,631114.0
1626977100,0,2021-07-22 18:05:00,147.239898,147.309997,147.100006,147.190002,512631.0
1626977400,0,2021-07-22 18:10:00,147.190002,147.369903,147.160003,147.289993,429742.0
1626977700,0,2021-07-22 18:15:00,147.289993,147.320007,147.169998,147.25,356497.0
1626978000,0,2021-07-22 18:20:00,147.240005,147.341705,147.199996,147.322906,331748.0
1626978300,0,2021-07-22 18:25:00,147.320007,147.36,147.259994,147.300003,383525.0
1626978600,0,2021-07-22 18:30:00,147.300003,147.300003,147.190002,147.199005,234612.0
1626978900,0,2021-07-22 18:35:00,147.196792,147.259994,147.149993,147.250106,452597.0
1626979200,0,2021-07-22 18:40:00,147.2527,147.279998,147.199996,147.259902,275941.0
1626979500,0,2021-07-22 18:45:00,147.259994,147.365005,147.059997,147.085006,449226.0
1626979800,0,2021-07-22 18:50:00,147.082595,147.11,146.940002,147.029998,686537.0
1626980100,0,2021-07-22 18:55:00,147.039993,147.169998,146.979995,147.119995,400143.0
1626980400,0,2021-07-22 19:00:00,147.128997,147.149993,147.059997,147.065002,268418.0
1626980700,0,2021-07-22 19:05:00,147.060104,147.089996,146.880004,146.948501,515005.0
1626981000,0,2021-07-22 19:10:00,146.949005,146.990005,146.889999,146.970092,467769.0
1626981300,0,2021-07-22 19:15:00,146.970001,147.029998,146.869995,146.932998,475372.0
1626981600,0,2021-07-22 19:20:00,146.934997,146.979995,146.899993,146.920104,416922.0
1626981900,0,2021-07-22 19:25:00,146.929992,147.054992,146.919998,146.970001,636494.0
1626982200,0,2021-07-22 19:30:00,146.970001,146.979995,146.649993,146.738998,1033658.0
1626982500,0,2021-07-22 19:35:00,146.735,146.759994,146.669998,146.720001,554720.0
1626982800,0,2021-07-22 19:40:00,146.725006,146.725006,146.479995,146.549194,912143.0
1626983100,0,2021-07-22 19:45:00,146.544998,146.710006,146.544998,146.615005,847505.0
1626983400,0,2021-07-22 19:50:00,146.61,146.710006,146.550003,146.703994,959824.0
1626983700,0,2021-07-22 19:55:00,146.699996,146.817504,146.669998,146.800003,1816805.0
1627047000,0,2021-07-23 13:30:00,147.550003,147.869995,147.420104,147.420104,3946379.0
1627047300,0,2021-07-23 13:35:00,147.375,147.410003,147.0,147.365005,2028181.0
1627047600,0,2021-07-23 13:40:00,147.125,147.660003,147.095001,147.509994,1740118.0
1627047900,0,2021-07-23 13:45:00,147.429992,147.755004,147.36,147.718399,1522337.0
1627048200,0,2021-07-23 13:50:00,147.75,147.960006,147.699996,147.767395,10175699.0
1627048500,0,2021-07-23 13:55:00,147.804992,147.817199,147.580001,147.675003,1335522.0
1627048800,0,2021-07-23 14:00:00,147.675003,147.835006,147.595001,147.634994,949220.0
1627049100,0,2021-07-23 14:05:00,147.639999,147.869995,147.570007,147.820098,957753.0
1627049400,0,2021-07-23 14:10:00,147.821594,147.828201,147.600006,147.770004,839341.0
1627049700,0,2021-07-23 14:15:00,147.759994,148.005004,147.75,147.850006,1195782.0
1627050000,0,2021-07-23 14:20:00,147.850006,147.949996,147.690002,147.850006,758761.0
1627050300,0,2021-07-23 14:25:00,147.850006,148.080001,147.830001,148.024993,864437.0
1627050600,0,2021-07-23 14:30:00,148.029998,148.109893,147.910003,147.970092,910637.0
1627050900,0,2021-07-23 14:35:00,147.970092,148.160003,147.889999,148.095001,877518.0
1627051200,0,2021-07-23 14:40:00,148.089996,148.139892,147.889999,147.910003,701607.0
1627051500,0,2021-07-23 14:45:00,147.919998,147.940002,147.729995,147.789993,750854.0
1627051800,0,2021-07-23 14:50:00,147.779998,148.074996,147.764999,148.029998,878191.0
1627052100,0,2021-07-23 14:55:00,148.029998,148.029998,147.809997,147.865005,499806.0
1627052400,0,2021-07-23 15:00:00,147.86,148.039993,147.770004,147.979995,788700.0
1627052700,0,2021-07-23 15:05:00,147.990005,148.11,147.873001,148.042694,751416.0
1627053000,0,2021-07-23 15:10:00,148.039993,148.059997,147.820007,148.0,670622.0
1627053300,0,2021-07-23 15:15:00,148.005004,148.169494,148.005004,148.115005,750517.0
1627053600,0,2021-07-23 15:20:00,148.11,148.199996,148.058593,148.138198,672669.0
1627053900,0,2021-07-23 15:25:00,148.139999,148.25,148.130004,148.140106,776319.0
1627054200,0,2021-07-23 15:30:00,148.145004,148.270004,148.0,148.039993,728933.0
1627054500,0,2021-07-23 15:35:00,148.050003,148.189895,148.029998,148.100006,544066.0
1627054800,0,2021-07-23 15:40:00,148.098007,148.100006,148.009994,148.080093,493702.0
1627055100,0,2021-07-23 15:45:00,148.089996,148.169998,148.041,148.120101,573791.0
1627055400,0,2021-07-23 15:50:00,148.125,148.179992,148.020004,148.052001,422801.0
1627055700,0,2021-07-23 15:55:00,148.059997,148.182495,148.059997,148.100006,485348.0
1627056000,0,2021-07-23 16:00:00,148.100006,148.169998,147.929794,147.949996,575957.0
1627056300,0,2021-07-23 16:05:00,147.942993,147.964996,147.850006,147.869995,473391.0
1627056600,0,2021-07-23 16:10:00,147.875,147.990005,147.860702,147.940002,454993.0
1627056900,0,2021-07-23 16:15:00,147.932693,148.160003,147.919998,148.149902,497505.0
1627057200,0,2021-07-23 16:20:00,148.149902,148.244995,148.139999,148.229995,548691.0
1627057500,0,2021-07-23 16:25:00,148.225006,148.259994,148.059997,148.095001,496472.0
1627057800,0,2021-07-23 16:30:00,148.100006,148.210006,148.080001,148.179992,355097.0
1627058100,0,2021-07-23 16:35:00,148.190002,148.205001,148.119995,148.205001,352923.0
1627058400,0,2021-07-23 16:40:00,148.199996,148.235,148.125,148.210006,427661.0
1627058700,0,2021-07-23 16:45:00,148.210006,148.25,148.080001,148.174392,477184.0
1627059000,0,2021-07-23 16:50:00,148.179901,148.179992,148.020004,148.059005,376513.0
1627059300,0,2021-07-23 16:55:00,148.058105,148.190002,148.041793,148.149993,372006.0
1627059600,0,2021-07-23 17:00:00,148.145004,148.210006,148.130004,148.161499,349487.0
1627059900,0,2021-07-23 17:05:00,148.169998,148.389999,148.169998,148.389801,617124.0
1627060200,0,2021-07-23 17:10:00,148.389999,148.520004,148.389892,148.479904,852619.0
1627060500,0,2021-07-23 17:15:00,148.479995,148.619995,148.470001,148.565002,664074.0
1627060800,0,2021-07-23 17:20:00,148.565002,148.589996,148.460006,148.521804,491258.0
1627061100,0,2021-07-23 17:25:00,148.520095,148.639999,148.485,148.490005,704665.0
1627061400,0,2021-07-23 17:30:00,148.489898,148.5,148.309997,148.339996,638971.0
1627061700,0,2021-07-23 17:35:00,148.339996,148.36,148.145004,148.225006,713992.0
1627062000,0,2021-07-23 17:40:00,148.221801,148.3199,148.169998,148.304992,469209.0
1627062300,0,2021-07-23 17:45:00,148.309906,148.485,148.279998,148.445007,523856.0
1627062600,0,2021-07-23 17:50:00,148.460006,148.490005,148.330001,148.469894,433706.0
1627062900,0,2021-07-23 17:55:00,148.470001,148.5,148.380004,148.429992,402259.0
1627063200,0,2021-07-23 18:00:00,148.419998,148.529998,148.4001,148.514999,558183.0
1627063500,0,2021-07-23 18:05:00,148.514999,148.679992,148.399993,148.660705,575707.0
1627063800,0,2021-07-23 18:10:00,148.664993,148.669998,148.589996,148.61,531159.0
1627064100,0,2021-07-23 18:15:00,148.601898,148.61,148.520004,148.559997,417205.0
1627064400,0,2021-07-23 18:20:00,148.563507,148.649993,148.509994,148.630004,394836.0
1627064700,0,2021-07-23 18:25:00,148.639999,148.717697,148.580001,148.600097,504178.0
1627065000,0,2021-07-23 18:30:00,148.61,148.619995,148.490005,148.502899,465804.0
1627065300,0,2021-07-23 18:35:00,148.5,148.675003,148.479995,148.61,435132.0
1627065600,0,2021-07-23 18:40:00,148.600006,148.600006,148.414993,148.449996,450152.0
1627065900,0,2021-07-23 18:45:00,148.455001,148.479995,148.279998,148.359893,636068.0
1627066200,0,2021-07-23 18:50:00,148.353302,148.425292,148.294998,148.304992,382136.0
1627066500,0,2021-07-23 18:55:00,148.304992,148.470001,148.300003,148.445007,498731.0
1627066800,0,2021-07-23 19:00:00,148.449996,148.470001,148.259994,148.324996,533406.0
1627067100,0,2021-07-23 19:05:00,148.320007,148.429992,148.311904,148.425003,404273.0
1627067400,0,2021-07-23 19:10:00,148.427597,148.470001,148.279998,148.298995,410953.0
1627067700,0,2021-07-23 19:15:00,148.300003,148.36,148.220001,148.330001,595415.0
1627068000,0,2021-07-23 19:20:00,148.330001,148.350006,148.190002,148.279998,582740.0
1627068300,0,2021-07-23 19:25:00,148.279205,148.399993,148.190002,148.380004,538524.0
1627068600,0,2021-07-23 19:30:00,148.380004,148.470001,148.331893,148.459899,603668.0
1627068900,0,2021-07-23 19:35:00,148.455001,148.61,148.449996,148.550003,764582.0
1627069200,0,2021-07-23 19:40:00,148.550003,148.619995,148.479995,148.505004,761201.0
1627069500,0,2021-07-23 19:45:00,148.505004,148.559997,148.460006,148.539993,695539.0
1627069800,0,2021-07-23 19:50:00,148.550003,148.630004,148.429992,148.479995,1530580.0
1627070100,0,2021-07-23 19:55:00,148.470001,148.600006,148.410003,148.570007,2263429.0
1627306200,0,2021-07-26 13:30:00,148.270004,148.539993,147.699996,147.863098,4428068.0
1627306500,0,2021-07-26 13:35:00,147.880004,148.839996,147.759994,148.820007,2005005.0
1627306800,0,2021-07-26 13:40:00,148.830001,149.244995,148.729995,149.229995,2097229.0
1627307100,0,2021-07-26 13:45:00,149.229995,149.740005,149.164993,149.534896,7423737.0
1627307400,0,2021-07-26 13:50:00,149.529998,149.679992,149.320007,149.391403,1329631.0
1627307700,0,2021-07-26 13:55:00,149.389999,149.619995,149.259994,149.490005,1326396.0
1627308000,0,2021-07-26 14:00:00,149.490005,149.809997,149.449996,149.744995,1594410.0
1627308300,0,2021-07-26 14:05:00,149.75,149.830001,149.460998,149.589996,1528381.0
1627308600,0,2021-07-26 14:10:00,149.600006,149.600006,149.179992,149.345001,1216334.0
1627308900,0,2021-07-26 14:15:00,149.350006,149.36,148.919998,148.949996,1052866.0
1627309200,0,2021-07-26 14:20:00,148.949996,149.307998,148.940002,149.244995,953532.0
1627309500,0,2021-07-26 14:25:00,149.25,149.399993,149.070007,149.149902,789561.0
1627309800,0,2021-07-26 14:30:00,149.130004,149.550003,149.125,149.371307,1084511.0
1627310100,0,2021-07-26 14:35:00,149.380004,149.61,149.375,149.490005,783581.0
1627310400,0,2021-07-26 14:40:00,149.5,149.580001,149.345001,149.345001,725050.0
1627310700,0,2021-07-26 14:45:00,149.350006,149.410003,149.199996,149.274993,816560.0
1627311000,0,2021-07-26 14:50:00,149.285003,149.529998,149.240005,149.335006,757360.0
1627311300,0,2021-07-26 14:55:00,149.338104,149.574996,149.279998,149.339996,744321.0
1627311600,0,2021-07-26 15:00:00,149.350006,149.449996,149.210006,149.449996,675420.0
1627311900,0,2021-07-26 15:05:00,149.449996,149.460006,149.279998,149.399993,444020.0
1627312200,0,2021-07-26 15:10:00,149.410003,149.464996,149.339996,149.464996,461868.0
1627312500,0,2021-07-26 15:15:00,149.464996,149.600006,149.369995,149.580001,678782.0
1627312800,0,2021-07-26 15:20:00,149.585006,149.600006,149.339996,149.407394,610391.0
1627313100,0,2021-07-26 15:25:00,149.399993,149.529998,149.350006,149.513198,554468.0
1627313400,0,2021-07-26 15:30:00,149.509994,149.690002,149.494995,149.680099,809038.0
1627313700,0,2021-07-26 15:35:00,149.681701,149.809997,149.669998,149.705001,886978.0
1627314000,0,2021-07-26 15:40:00,149.699996,149.740005,149.539993,149.595001,614084.0
1627314300,0,2021-07-26 15:45:00,149.600006,149.619995,149.432006,149.464996,517687.0
1627314600,0,2021-07-26 15:50:00,149.464996,149.529998,149.389999,149.470001,519712.0
1627314900,0,2021-07-26 15:55:00,149.470001,149.588592,149.460006,149.5,516393.0
1627315200,0,2021-07-26 16:00:00,149.520004,149.619995,149.479995,149.546005,454305.0
1627315500,0,2021-07-26 16:05:00,149.544998,149.625,149.520004,149.589996,437820.0
1627315800,0,2021-07-26 16:10:00,149.594802,149.629898,149.440002,149.485992,464556.0
1627316100,0,2021-07-26 16:15:00,149.485,149.514999,149.399993,149.514999,486808.0
1627316400,0,2021-07-26 16:20:00,149.520004,149.520004,149.369995,149.404907,360963.0
1627316700,0,2021-07-26 16:25:00,149.410003,149.459197,149.350006,149.387405,376129.0
1627317000,0,2021-07-26 16:30:00,149.384994,149.429992,149.240005,149.25,577998.0
1627317300,0,2021-07-26 16:35:00,149.25,149.309906,149.211593,149.264999,443073.0
1627317600,0,2021-07-26 16:40:00,149.264999,149.304992,149.179992,149.255004,526160.0
1627317900,0,2021-07-26 16:45:00,149.25,149.279907,149.070007,149.125,590545.0
1627318200,0,2021-07-26 16:50:00,149.130004,149.160003,149.059997,149.139999,420020.0
1627318500,0,2021-07-26 16:55:00,149.134994,149.137207,149.039993,149.080001,334392.0
1627318800,0,2021-07-26 17:00:00,149.085006,149.300003,149.059997,149.2901,536099.0
1627319100,0,2021-07-26 17:05:00,149.294998,149.389999,149.240005,149.375,438602.0
1627319400,0,2021-07-26 17:10:00,149.371795,149.389999,149.309997,149.375,313689.0
1627319700,0,2021-07-26 17:15:00,149.369995,149.389999,149.269393,149.351501,333795.0
1627320000,0,2021-07-26 17:20:00,149.350006,149.479995,149.332305,149.464996,433422.0
1627320300,0,2021-07-26 17:25:00,149.460006,149.509994,149.369995,149.399993,521498.0
1627320600,0,2021-07-26 17:30:00,149.404998,149.427398,149.339996,149.389999,320493.0
1627320900,0,2021-07-26 17:35:00,149.380004,149.399993,149.339996,149.389999,220496.0
1627321200,0,2021-07-26 17:40:00,149.389999,149.449996,149.36,149.410003,302886.0
1627321500,0,2021-07-26 17:45:00,149.414993,149.414993,149.190002,149.255004,443996.0
1627321800,0,2021-07-26 17:50:00,149.255004,149.320007,149.210006,149.315002,261508.0
1627322100,0,2021-07-26 17:55:00,149.317993,149.369995,149.300003,149.350006,302172.0
1627322400,0,2021-07-26 18:00:00,149.339996,149.440002,149.320007,149.339996,513040.0
1627322700,0,2021-07-26 18:05:00,149.350006,149.369995,149.259994,149.266204,388408.0
1627323000,0,2021-07-26 18:10:00,149.275497,149.299896,149.130004,149.130004,416550.0
1627323300,0,2021-07-26 18:15:00,149.139892,149.199996,149.042098,149.104995,520420.0
1627323600,0,2021-07-26 18:20:00,149.105895,149.176193,149.070007,149.139999,357379.0
1627323900,0,2021-07-26 18:25:00,149.145004,149.270004,149.139999,149.25,414260.0
1627324200,0,2021-07-26 18:30:00,149.259994,149.349899,149.223007,149.345001,558827.0
1627324500,0,2021-07-26 18:35:00,149.339996,149.384994,149.326797,149.326797,407671.0
1627324800,0,2021-07-26 18:40:00,149.323303,149.389999,149.289993,149.2901,345739.0
1627325100,0,2021-07-26 18:45:00,149.294998,149.345703,149.281997,149.320007,339632.0
1627325400,0,2021-07-26 18:50:00,149.317993,149.36,149.289993,149.354995,338527.0
1627325700,0,2021-07-26 18:55:00,149.354995,149.5,149.330001,149.479995,623156.0
1627326000,0,2021-07-26 19:00:00,149.475006,149.5,149.410003,149.455001,580554.0
1627326300,0,2021-07-26 19:05:00,149.460006,149.5,149.361999,149.4095,446222.0
1627326600,0,2021-07-26 19:10:00,149.404998,149.477401,149.369995,149.434997,371928.0
1627326900,0,2021-07-26 19:15:00,149.438293,149.445007,149.289993,149.307098,544244.0
1627327200,0,2021-07-26 19:20:00,149.309997,149.479995,149.309997,149.434997,462287.0
1627327500,0,2021-07-26 19:25:00,149.434997,149.460006,149.369995,149.449996,485441.0
1627327800,0,2021-07-26 19:30:00,149.445007,149.470001,149.339996,149.346801,593615.0
1627328100,0,2021-07-26 19:35:00,149.339996,149.339996,149.220001,149.255004,535893.0
1627328400,0,2021-07-26 19:40:00,149.253601,149.279998,149.11,149.119995,646056.0
1627328700,0,2021-07-26 19:45:00,149.114303,149.130004,148.889999,148.9001,1297603.0
1627329000,0,2021-07-26 19:50:00,148.919998,148.960006,148.771697,148.914993,1718178.0
1627329300,0,2021-07-26 19:55:00,148.914993,149.005004,148.86,148.990005,2390473.0
1627392600,0,2021-07-27 13:30:00,149.119995,149.210006,148.369995,148.520004,4980954.0
1627392900,0,2021-07-27 13:35:00,148.339996,148.830001,148.289993,148.710006,1977574.0
1627393200,0,2021-07-27 13:40:00,148.645004,148.675903,148.429992,148.5,1630585.0
1627393500,0,2021-07-27 13:45:00,148.520004,148.739898,148.410598,148.425003,1201069.0
1627393800,0,2021-07-27 13:50:00,148.429992,148.600006,148.330001,148.485,1272199.0
1627394100,0,2021-07-27 13:55:00,148.5,148.679794,148.375,148.649993,1123779.0
1627394400,0,2021-07-27 14:00:00,148.649993,148.729995,148.350006,148.479995,1305116.0
1627394700,0,2021-07-27 14:05:00,148.475006,148.529998,148.070007,148.210006,1430460.0
1627395000,0,2021-07-27 14:10:00,148.210006,148.220001,147.365005,147.490005,2130319.0
1627395300,0,2021-07-27 14:15:00,147.475006,147.490005,146.880004,147.320007,2319662.0
1627395600,0,2021-07-27 14:20:00,147.320007,147.669998,147.259994,147.570098,1555607.0
1627395900,0,2021-07-27 14:25:00,147.574996,147.618896,147.350006,147.380004,890685.0
1627396200,0,2021-07-27 14:30:00,147.369995,147.380004,146.710006,146.839996,1570821.0
1627396500,0,2021-07-27 14:35:00,146.839996,147.029998,146.600006,146.770004,1417965.0
1627396800,0,2021-07-27 14:40:00,146.774993,147.190002,146.735,147.149902,1208973.0
1627397100,0,2021-07-27 14:45:00,147.148498,147.300003,147.070007,147.195007,1032185.0
1627397400,0,2021-07-27 14:50:00,147.184997,147.278594,146.949996,147.050003,1101483.0
1627397700,0,2021-07-27 14:55:00,147.051498,147.559997,147.020004,147.419998,1160298.0
1627398000,0,2021-07-27 15:00:00,147.410003,147.660003,147.289993,147.529998,1021192.0
1627398300,0,2021-07-27 15:05:00,147.539993,147.550003,147.080001,147.100006,978186.0
1627398600,0,2021-07-27 15:10:00,147.089996,147.320007,147.059997,147.100097,823199.0
1627398900,0,2021-07-27 15:15:00,147.108993,147.149993,146.779998,146.824996,960297.0
1627399200,0,2021-07-27 15:20:00,146.830001,146.990005,146.779998,146.850006,783915.0
1627399500,0,2021-07-27 15:25:00,146.845001,146.888595,146.559997,146.865005,1159029.0
1627399800,0,2021-07-27 15:30:00,146.868392,146.869995,146.468994,146.471206,1124940.0
1627400100,0,2021-07-27 15:35:00,146.479904,146.529998,146.279998,146.4001,1355049.0
1627400400,0,2021-07-27 15:40:00,146.404998,146.600006,146.169998,146.36,1326886.0
1627400700,0,2021-07-27 15:45:00,146.369995,146.539993,146.297805,146.36,827826.0
1627401000,0,2021-07-27 15:50:00,146.350006,146.5,146.289993,146.399993,747469.0
1627401300,0,2021-07-27 15:55:00,146.389999,146.460006,146.25,146.354995,707036.0
1627401600,0,2021-07-27 16:00:00,146.350006,146.365005,145.729995,145.86,1667378.0
1627401900,0,2021-07-27 16:05:00,145.869995,145.960006,145.550003,145.940002,1324917.0
1627402200,0,2021-07-27 16:10:00,145.949996,146.0,145.820007,145.899993,1078394.0
1627402500,0,2021-07-27 16:15:00,145.899993,146.139999,145.800003,146.070007,1102687.0
1627402800,0,2021-07-27 16:20:00,146.0699,146.294998,146.009994,146.214996,884551.0
1627403100,0,2021-07-27 16:25:00,146.220001,146.399993,146.179992,146.389999,650237.0
1627403400,0,2021-07-27 16:30:00,146.380004,146.470001,146.029998,146.029998,826563.0
1627403700,0,2021-07-27 16:35:00,146.029998,146.219894,146.020004,146.160003,574888.0
1627404000,0,2021-07-27 16:40:00,146.169998,146.220001,146.080001,146.190002,700951.0
1627404300,0,2021-07-27 16:45:00,146.179992,146.210006,146.011993,146.020004,535034.0
1627404600,0,2021-07-27 16:50:00,146.014999,146.139999,145.910003,145.951202,726467.0
1627404900,0,2021-07-27 16:55:00,145.949996,146.134994,145.939895,146.059997,625049.0
1627405200,0,2021-07-27 17:00:00,146.059997,146.240005,146.029998,146.120101,699055.0
1627405500,0,2021-07-27 17:05:00,146.130004,146.300003,146.046997,146.210006,620684.0
1627405800,0,2021-07-27 17:10:00,146.206604,146.240005,145.945007,146.014999,688793.0
1627406100,0,2021-07-27 17:15:00,146.020004,146.199996,145.865005,145.875,788999.0
1627406400,0,2021-07-27 17:20:00,145.880004,145.899993,145.718902,145.809997,881779.0
1627406700,0,2021-07-27 17:25:00,145.820007,145.970001,145.740097,145.945007,721466.0
1627407000,0,2021-07-27 17:30:00,145.925003,146.059997,145.86,145.979995,643940.0
1627407300,0,2021-07-27 17:35:00,145.975006,146.244995,145.960098,146.229995,855027.0
1627407600,0,2021-07-27 17:40:00,146.225006,146.240005,146.080001,146.220092,540192.0
1627407900,0,2021-07-27 17:45:00,146.226898,146.229995,146.089996,146.149902,469323.0
1627408200,0,2021-07-27 17:50:00,146.139999,146.179992,146.059997,146.080001,435627.0
1627408500,0,2021-07-27 17:55:00,146.070007,146.169998,145.929992,145.979995,585578.0
1627408800,0,2021-07-27 18:00:00,145.9794,146.134994,145.919998,146.11,529197.0
1627409100,0,2021-07-27 18:05:00,146.106292,146.220001,146.089996,146.160003,580619.0
1627409400,0,2021-07-27 18:10:00,146.169998,146.369995,146.149993,146.365005,661203.0
1627409700,0,2021-07-27 18:15:00,146.369995,146.520004,146.339996,146.389999,729465.0
1627410000,0,2021-07-27 18:20:00,146.389999,146.61,146.389999,146.544998,621228.0
1627410300,0,2021-07-27 18:25:00,146.544998,146.679992,146.526,146.664993,787456.0
1627410600,0,2021-07-27 18:30:00,146.664993,146.759994,146.580001,146.586898,1710921.0
1627410900,0,2021-07-27 18:35:00,146.580001,146.649902,146.440002,146.479995,714712.0
1627411200,0,2021-07-27 18:40:00,146.479995,146.589996,146.460006,146.580795,733922.0
1627411500,0,2021-07-27 18:45:00,146.580001,146.770004,146.580001,146.759994,773584.0
1627411800,0,2021-07-27 18:50:00,146.764999,146.824996,146.61,146.664993,833198.0
1627412100,0,2021-07-27 18:55:00,146.679992,147.070007,146.641006,147.059997,909715.0
1627412400,0,2021-07-27 19:00:00,147.065002,147.320007,147.065002,147.195007,1251636.0
1627412700,0,2021-07-27 19:05:00,147.199905,147.225006,147.029998,147.205001,800348.0
1627413000,0,2021-07-27 19:10:00,147.201995,147.210006,146.75,146.75,994354.0
1627413300,0,2021-07-27 19:15:00,146.755004,146.820007,146.619995,146.755004,898417.0
1627413600,0,2021-07-27 19:20:00,146.759994,146.789993,146.649993,146.664993,867697.0
1627413900,0,2021-07-27 19:25:00,146.660003,146.735,146.580001,146.615005,768588.0
1627414200,0,2021-07-27 19:30:00,146.61,146.639999,146.470092,146.492004,937215.0
1627414500,0,2021-07-27 19:35:00,146.499893,146.589996,146.389999,146.514999,1011932.0
1627414800,0,2021-07-27 19:40:00,146.509994,146.580001,146.369995,146.539993,1145460.0
1627415100,0,2021-07-27 19:45:00,146.535003,146.61,146.279998,146.399993,1401203.0
1627415400,0,2021-07-27 19:50:00,146.399993,146.630004,146.395004,146.479995,2239580.0
1627415700,0,2021-07-27 19:55:00,146.490005,146.889999,146.470001,146.779998,2850449.0
1627479000,0,2021-07-28 13:30:00,144.339996,144.399993,142.679992,143.330001,10251934.0
1627479300,0,2021-07-28 13:35:00,143.324996,143.380004,142.649993,142.699401,3842530.0
1627479600,0,2021-07-28 13:40:00,142.684997,142.949996,142.539993,142.710006,3197849.0
1627479900,0,2021-07-28 13:45:00,142.720397,143.669906,142.699996,143.559997,3199078.0
1627480200,0,2021-07-28 13:50:00,143.559997,143.940002,143.429992,143.729995,2859951.0
1627480500,0,2021-07-28 13:55:00,143.729995,144.679901,143.639999,144.560104,2824140.0
1627480800,0,2021-07-28 14:00:00,144.570007,144.910003,144.414993,144.615005,2028303.0
1627481100,0,2021-07-28 14:05:00,144.615005,145.589996,144.570007,145.492004,2471431.0
1627481400,0,2021-07-28 14:10:00,145.494995,145.850006,145.339996,145.735,2356775.0
1627481700,0,2021-07-28 14:15:00,145.740005,146.774993,145.550003,146.710006,2977536.0
1627482000,0,2021-07-28 14:20:00,146.720001,146.970001,146.229995,146.550094,2803672.0
1627482300,0,2021-07-28 14:25:00,146.550003,146.580001,146.080001,146.369995,1760727.0
1627482600,0,2021-07-28 14:30:00,146.379898,146.779907,146.350006,146.460006,1646867.0
1627482900,0,2021-07-28 14:35:00,146.455001,146.464996,145.919998,146.399993,1527387.0
1627483200,0,2021-07-28 14:40:00,146.389999,146.580001,145.630004,145.654998,1599667.0
1627483500,0,2021-07-28 14:45:00,145.6501,146.139999,145.639999,146.130096,1172878.0
1627483800,0,2021-07-28 14:50:00,146.139999,146.429992,146.020004,146.347198,1068365.0
1627484100,0,2021-07-28 14:55:00,146.333801,146.349899,146.020004,146.279998,1021798.0
1627484400,0,2021-07-28 15:00:00,146.279998,146.490005,146.181304,146.315002,954903.0
1627484700,0,2021-07-28 15:05:00,146.315002,146.464996,146.210006,146.345001,740021.0
1627485000,0,2021-07-28 15:10:00,146.335006,146.440002,146.005004,146.071899,760608.0
1627485300,0,2021-07-28 15:15:00,146.080001,146.279998,145.904998,146.020004,799961.0
1627485600,0,2021-07-28 15:20:00,146.020004,146.089996,145.735,145.750106,845922.0
1627485900,0,2021-07-28 15:25:00,145.759994,145.849899,145.320205,145.339996,1070021.0
1627486200,0,2021-07-28 15:30:00,145.330093,145.449996,145.059997,145.399993,1278166.0
1627486500,0,2021-07-28 15:35:00,145.383697,145.521102,145.324996,145.332,707458.0
1627486800,0,2021-07-28 15:40:00,145.330993,145.339996,144.940002,145.065002,1047506.0
1627487100,0,2021-07-28 15:45:00,145.065002,145.100006,144.440002,144.679992,1536946.0
1627487400,0,2021-07-28 15:50:00,144.690002,144.770004,144.419998,144.529998,1040562.0
1627487700,0,2021-07-28 15:55:00,144.529998,144.850006,144.438995,144.755004,1213438.0
1627488000,0,2021-07-28 16:00:00,144.759994,144.880004,144.619995,144.740005,949116.0
1627488300,0,2021-07-28 16:05:00,144.738204,144.990005,144.738204,144.863601,1065788.0
1627488600,0,2021-07-28 16:10:00,144.866806,145.154998,144.710006,145.089904,1048489.0
1627488900,0,2021-07-28 16:15:00,145.085006,145.11,144.839996,145.044998,7755635.0
1627489200,0,2021-07-28 16:20:00,145.050003,145.270004,144.970001,145.190002,784194.0
1627489500,0,2021-07-28 16:25:00,145.190002,145.369995,145.1501,145.320007,697723.0
1627489800,0,2021-07-28 16:30:00,145.330001,145.440002,145.190002,145.264999,611285.0
1627490100,0,2021-07-28 16:35:00,145.279998,145.339996,144.970001,145.039596,727365.0
1627490400,0,2021-07-28 16:40:00,145.039993,145.070007,144.789993,144.815002,688559.0
1627490700,0,2021-07-28 16:45:00,144.811096,145.029998,144.770004,145.024993,628413.0
1627491000,0,2021-07-28 16:50:00,145.020004,145.050003,144.690002,144.764999,511295.0
1627491300,0,2021-07-28 16:55:00,144.770004,144.955001,144.770004,144.895004,425817.0
1627491600,0,2021-07-28 17:00:00,144.910003,145.0,144.630004,144.755004,599647.0
1627491900,0,2021-07-28 17:05:00,144.759994,144.809997,144.529998,144.604995,751019.0
1627492200,0,2021-07-28 17:10:00,144.604995,144.630004,144.320007,144.339996,674618.0
1627492500,0,2021-07-28 17:15:00,144.339996,144.369995,143.929992,143.939895,1196494.0
1627492800,0,2021-07-28 17:20:00,143.939193,144.229003,143.929992,144.139999,839063.0
1627493100,0,2021-07-28 17:25:00,144.130004,144.255004,144.0,144.240097,656631.0
1627493400,0,2021-07-28 17:30:00,144.244995,144.289993,143.940002,143.959197,764513.0
1627493700,0,2021-07-28 17:35:00,143.950103,144.070007,143.880004,143.979995,630826.0
1627494000,0,2021-07-28 17:40:00,143.979995,144.440002,143.960006,144.384002,781591.0
1627494300,0,2021-07-28 17:45:00,144.389999,144.570007,144.339996,144.490203,561097.0
1627494600,0,2021-07-28 17:50:00,144.5,144.530395,144.339996,144.369995,560303.0
1627494900,0,2021-07-28 17:55:00,144.36,144.639999,144.339996,144.479995,638846.0
1627495200,0,2021-07-28 18:00:00,144.499893,144.949996,143.940002,144.830001,1640322.0
1627495500,0,2021-07-28 18:05:00,144.820007,145.0,144.509994,144.639999,1010743.0
1627495800,0,2021-07-28 18:10:00,144.639999,145.089996,144.630004,145.089904,2436554.0
1627496100,0,2021-07-28 18:15:00,145.070007,145.169998,145.0,145.070007,789855.0
1627496400,0,2021-07-28 18:20:00,145.070007,145.300003,144.960006,145.175003,787243.0
1627496700,0,2021-07-28 18:25:00,145.170593,145.184997,144.889999,145.0,870337.0
1627497000,0,2021-07-28 18:30:00,145.0,145.014999,144.660003,144.75,977667.0
1627497300,0,2021-07-28 18:35:00,144.759994,145.0,144.420104,144.919998,1101069.0
1627497600,0,2021-07-28 18:40:00,144.910003,145.159896,144.904998,145.100006,729040.0
1627497900,0,2021-07-28 18:45:00,145.100097,145.389999,145.089996,145.36,772069.0
1627498200,0,2021-07-28 18:50:00,145.36,145.440002,145.002807,145.070007,989264.0
1627498500,0,2021-07-28 18:55:00,145.065002,145.154998,144.869995,145.024993,794517.0
1627498800,0,2021-07-28 19:00:00,145.029998,145.279998,144.910003,145.050094,958191.0
1627499100,0,2021-07-28 19:05:00,145.059997,145.330001,144.994995,145.259994,751706.0
1627499400,0,2021-07-28 19:10:00,145.270004,145.419906,145.259994,145.419906,700598.0
1627499700,0,2021-07-28 19:15:00,145.414993,145.509902,145.199996,145.380004,922018.0
1627500000,0,2021-07-28 19:20:00,145.389999,145.419906,145.160003,145.36,722452.0
1627500300,0,2021-07-28 19:25:00,145.36,145.429992,145.2695,145.386703,559766.0
1627500600,0,2021-07-28 19:30:00,145.380004,145.470001,145.339996,145.379898,656724.0
1627500900,0,2021-07-28 19:35:00,145.369995,145.419204,145.189697,145.199996,800102.0
1627501200,0,2021-07-28 19:40:00,145.210006,145.485,145.184997,145.441101,902199.0
1627501500,0,2021-07-28 19:45:00,145.440002,145.449996,145.240005,145.429992,914476.0
1627501800,0,2021-07-28 19:50:00,145.429992,145.490005,145.161804,145.175003,1387478.0
1627502100,0,2021-07-28 19:55:00,145.175003,145.190002,144.949996,144.979995,2198003.0
1627565400,0,2021-07-29 13:30:00,145.029998,145.699996,144.779998,145.663696,3854707.0
1627565700,0,2021-07-29 13:35:00,145.714996,146.210006,145.699996,146.149993,2193783.0
1627566000,0,2021-07-29 13:40:00,146.089996,146.289993,145.990005,146.190002,1768416.0
1627566300,0,2021-07-29 13:45:00,146.429992,146.529998,146.1501,146.195007,1733400.0
1627566600,0,2021-07-29 13:50:00,146.179901,146.460006,146.149993,146.375,1101339.0
1627566900,0,2021-07-29 13:55:00,146.375,146.429992,146.052795,146.225692,1033558.0
1627567200,0,2021-07-29 14:00:00,146.220001,146.490005,146.090103,146.243103,1351027.0
1627567500,0,2021-07-29 14:05:00,146.244995,146.449996,145.899993,145.919998,1098313.0
1627567800,0,2021-07-29 14:10:00,145.910003,146.029998,145.660003,145.86,1156741.0
1627568100,0,2021-07-29 14:15:00,145.850006,146.039993,145.720001,145.835006,1015028.0
1627568400,0,2021-07-29 14:20:00,145.839996,145.889999,145.61,145.774993,854855.0
1627568700,0,2021-07-29 14:25:00,145.779998,145.959899,145.740005,145.839996,641646.0
1627569000,0,2021-07-29 14:30:00,145.850006,146.009994,145.779998,145.945007,724631.0
1627569300,0,2021-07-29 14:35:00,145.944,146.080001,145.779998,145.910095,848019.0
1627569600,0,2021-07-29 14:40:00,145.914993,146.039993,145.789993,145.895004,690086.0
1627569900,0,2021-07-29 14:45:00,145.895004,145.929992,145.740005,145.815002,541838.0
1627570200,0,2021-07-29 14:50:00,145.820007,146.190002,145.779998,146.119903,836106.0
1627570500,0,2021-07-29 14:55:00,146.119995,146.240005,146.009994,146.074996,723494.0
1627570800,0,2021-07-29 15:00:00,146.074996,146.119995,145.972702,146.026397,646062.0
1627571100,0,2021-07-29 15:05:00,146.024993,146.050003,145.925003,146.020004,573313.0
1627571400,0,2021-07-29 15:10:00,146.023696,146.050003,145.692306,145.725006,709262.0
1627571700,0,2021-07-29 15:15:00,145.720001,145.779998,145.529998,145.664794,1037777.0
1627572000,0,2021-07-29 15:20:00,145.664993,145.839996,145.634994,145.779998,630899.0
1627572300,0,2021-07-29 15:25:00,145.779998,145.809997,145.589996,145.634994,572605.0
1627572600,0,2021-07-29 15:30:00,145.639999,145.729003,145.520004,145.535003,554379.0
1627572900,0,2021-07-29 15:35:00,145.529998,145.660003,145.524993,145.570007,546234.0
1627573200,0,2021-07-29 15:40:00,145.580001,145.689895,145.529998,145.654998,522395.0
1627573500,0,2021-07-29 15:45:00,145.660003,145.854995,145.660003,145.815002,526690.0
1627573800,0,2021-07-29 15:50:00,145.8199,145.930892,145.710006,145.710006,525891.0
1627574100,0,2021-07-29 15:55:00,145.714996,145.869995,145.639999,145.759994,442460.0
1627574400,0,2021-07-29 16:00:00,145.764999,145.889999,145.679992,145.865005,485141.0
1627574700,0,2021-07-29 16:05:00,145.869003,145.970001,145.869003,145.949996,455083.0
1627575000,0,2021-07-29 16:10:00,145.960006,146.039993,145.86,145.940795,524313.0
1627575300,0,2021-07-29 16:15:00,145.940002,146.070007,145.919998,145.992202,425376.0
1627575600,0,2021-07-29 16:20:00,145.993804,146.0,145.854995,145.934997,483412.0
1627575900,0,2021-07-29 16:25:00,145.940002,145.948196,145.830001,145.869995,276400.0
1627576200,0,2021-07-29 16:30:00,145.880004,145.959899,145.857498,145.908996,284189.0
1627576500,0,2021-07-29 16:35:00,145.910003,145.970001,145.860107,145.949996,288985.0
1627576800,0,2021-07-29 16:40:00,145.940002,145.975006,145.729995,145.759994,327224.0
1627577100,0,2021-07-29 16:45:00,145.760101,145.850006,145.710006,145.780105,270550.0
1627577400,0,2021-07-29 16:50:00,145.779998,145.880004,145.774993,145.834503,293644.0
1627577700,0,2021-07-29 16:55:00,145.839996,145.994995,145.833999,145.949996,342479.0
1627578000,0,2021-07-29 17:00:00,145.949996,145.979995,145.899993,145.960006,267361.0
1627578300,0,2021-07-29 17:05:00,145.960006,146.169998,145.925003,146.119995,625274.0
1627578600,0,2021-07-29 17:10:00,146.119995,146.120101,146.0,146.014999,365098.0
1627578900,0,2021-07-29 17:15:00,146.020004,146.070007,145.830001,145.865005,391284.0
1627579200,0,2021-07-29 17:20:00,145.869995,145.949996,145.839996,145.861495,320169.0
1627579500,0,2021-07-29 17:25:00,145.86,145.979995,145.809997,145.949996,314581.0
1627579800,0,2021-07-29 17:30:00,145.957504,146.009994,145.869995,145.895004,309432.0
1627580100,0,2021-07-29 17:35:00,145.883804,145.979904,145.880004,145.914993,321932.0
1627580400,0,2021-07-29 17:40:00,145.910003,145.914993,145.720001,145.820999,390777.0
1627580700,0,2021-07-29 17:45:00,145.820007,145.824996,145.690002,145.725006,333629.0
1627581000,0,2021-07-29 17:50:00,145.722503,145.809997,145.692703,145.769897,333561.0
1627581300,0,2021-07-29 17:55:00,145.770004,145.839996,145.679992,145.801498,389534.0
1627581600,0,2021-07-29 18:00:00,145.809997,145.910003,145.779998,145.869995,340719.0
1627581900,0,2021-07-29 18:05:00,145.865005,145.934997,145.839996,145.895004,241028.0
1627582200,0,2021-07-29 18:10:00,145.889999,145.949996,145.86,145.910003,253591.0
1627582500,0,2021-07-29 18:15:00,145.914993,145.929,145.820007,145.904998,313852.0
1627582800,0,2021-07-29 18:20:00,145.901,145.929992,145.800003,145.914993,319546.0
1627583100,0,2021-07-29 18:25:00,145.912292,146.009994,145.869995,145.921798,413269.0
1627583400,0,2021-07-29 18:30:00,145.925003,145.960006,145.890106,145.945007,270935.0
1627583700,0,2021-07-29 18:35:00,145.940002,145.949996,145.809997,145.850006,412919.0
1627584000,0,2021-07-29 18:40:00,145.850997,145.904998,145.809997,145.870605,363778.0
1627584300,0,2021-07-29 18:45:00,145.880004,145.940002,145.850006,145.86,249339.0
1627584600,0,2021-07-29 18:50:00,145.86,145.910003,145.764999,145.799301,362580.0
1627584900,0,2021-07-29 18:55:00,145.800003,145.828704,145.759994,145.804992,253070.0
1627585200,0,2021-07-29 19:00:00,145.800003,145.839996,145.729995,145.75,353135.0
1627585500,0,2021-07-29 19:05:00,145.744995,145.779998,145.720001,145.75,316540.0
1627585800,0,2021-07-29 19:10:00,145.755004,145.800003,145.729995,145.764999,306902.0
1627586100,0,2021-07-29 19:15:00,145.770004,145.86,145.753005,145.800003,433983.0
1627586400,0,2021-07-29 19:20:00,145.800003,145.850006,145.740097,145.770095,368883.0
1627586700,0,2021-07-29 19:25:00,145.770004,145.785003,145.645004,145.669998,525006.0
1627587000,0,2021-07-29 19:30:00,145.679992,145.710006,145.550003,145.639999,506450.0
1627587300,0,2021-07-29 19:35:00,145.639999,145.690002,145.570007,145.598205,493128.0
1627587600,0,2021-07-29 19:40:00,145.600006,145.649993,145.550003,145.639999,567510.0
1627587900,0,2021-07-29 19:45:00,145.630004,145.729995,145.595001,145.708999,687839.0
1627588200,0,2021-07-29 19:50:00,145.710006,145.720001,145.600006,145.669998,1065901.0
1627588500,0,2021-07-29 19:55:00,145.669998,145.759994,145.589996,145.619995,1637504.0
1627651800,0,2021-07-30 13:30:00,145.089904,145.330001,144.580001,144.600006,4371057.0
1627652100,0,2021-07-30 13:35:00,144.600006,144.604995,144.11,144.25,2302048.0
1627652400,0,2021-07-30 13:40:00,144.25,145.0699,144.190002,145.000106,1998597.0
1627652700,0,2021-07-30 13:45:00,145.0,145.179992,144.889999,145.130004,1325135.0
1627653000,0,2021-07-30 13:50:00,145.130004,145.279998,144.960006,145.039993,1280099.0
1627653300,0,2021-07-30 13:55:00,145.039993,145.139999,144.86,145.085006,968348.0
1627653600,0,2021-07-30 14:00:00,145.179992,145.300003,145.100097,145.164993,1084941.0
1627653900,0,2021-07-30 14:05:00,145.160003,145.210006,144.850006,144.86,865480.0
1627654200,0,2021-07-30 14:10:00,144.86,144.969894,144.619995,144.759994,1281302.0
1627654500,0,2021-07-30 14:15:00,144.759994,144.887207,144.634994,144.701004,960715.0
1627654800,0,2021-07-30 14:20:00,144.701705,144.845001,144.524993,144.685501,1005583.0
1627655100,0,2021-07-30 14:25:00,144.679992,144.809906,144.539993,144.75,840583.0
1627655400,0,2021-07-30 14:30:00,144.75,144.779998,144.550003,144.690002,768990.0
1627655700,0,2021-07-30 14:35:00,144.690002,144.934997,144.625,144.914398,836904.0
1627656000,0,2021-07-30 14:40:00,144.9151,145.0,144.778503,144.820007,708140.0
1627656300,0,2021-07-30 14:45:00,144.822097,144.86,144.649993,144.664993,670706.0
1627656600,0,2021-07-30 14:50:00,144.664993,144.809997,144.649993,144.755004,485774.0
1627656900,0,2021-07-30 14:55:00,144.75,144.904998,144.720001,144.800003,573251.0
1627657200,0,2021-07-30 15:00:00,144.789993,144.820007,144.664993,144.778106,661578.0
1627657500,0,2021-07-30 15:05:00,144.779998,145.029998,144.710006,145.013198,655004.0
1627657800,0,2021-07-30 15:10:00,145.018295,145.080001,144.904296,144.990005,574165.0
1627658100,0,2021-07-30 15:15:00,144.980697,144.9971,144.720001,144.75,638289.0
1627658400,0,2021-07-30 15:20:00,144.818893,144.898605,144.809997,144.850097,437697.0
1627658700,0,2021-07-30 15:25:00,144.851699,145.080001,144.800003,145.035003,2153394.0
1627659000,0,2021-07-30 15:30:00,145.029998,145.129898,144.929992,144.971206,549223.0
1627659300,0,2021-07-30 15:35:00,144.979995,145.109893,144.910003,144.975006,464803.0
1627659600,0,2021-07-30 15:40:00,144.970001,145.020004,144.910003,144.984603,345544.0
1627659900,0,2021-07-30 15:45:00,144.979995,145.029998,144.830001,144.86,423100.0
1627660200,0,2021-07-30 15:50:00,144.867797,145.119995,144.865005,145.098098,441291.0
1627660500,0,2021-07-30 15:55:00,145.091003,145.179992,144.990005,145.119995,462145.0
1627660800,0,2021-07-30 16:00:00,145.11,145.300003,145.070007,145.212005,641807.0
1627661100,0,2021-07-30 16:05:00,145.210006,145.210006,145.020004,145.028594,418815.0
1627661400,0,2021-07-30 16:10:00,145.022506,145.11,144.949996,145.065002,471458.0
1627661700,0,2021-07-30 16:15:00,145.065002,145.320007,144.979995,145.279998,589453.0
1627662000,0,2021-07-30 16:20:00,145.280105,145.289901,145.130004,145.208404,372392.0
1627662300,0,2021-07-30 16:25:00,145.199996,145.270004,145.169998,145.238601,306095.0
1627662600,0,2021-07-30 16:30:00,145.240005,145.259994,145.169998,145.220001,334651.0
1627662900,0,2021-07-30 16:35:00,145.220001,145.289993,145.190002,145.207199,350376.0
1627663200,0,2021-07-30 16:40:00,145.199996,145.259994,145.139999,145.240005,304006.0
1627663500,0,2021-07-30 16:45:00,145.235,145.5,145.220001,145.4514,534800.0
1627663800,0,2021-07-30 16:50:00,145.459899,145.479995,145.320007,145.350006,343540.0
1627664100,0,2021-07-30 16:55:00,145.354995,145.479995,145.220001,145.4776,648710.0
1627664400,0,2021-07-30 17:00:00,145.479293,145.5,145.350006,145.380004,417056.0
1627664700,0,2021-07-30 17:05:00,145.389999,145.530197,145.389999,145.494003,397729.0
1627665000,0,2021-07-30 17:10:00,145.5,145.589996,145.479995,145.589996,343414.0
1627665300,0,2021-07-30 17:15:00,145.600006,145.649993,145.474395,145.477005,502164.0
1627665600,0,2021-07-30 17:20:00,145.479995,145.550003,145.449996,145.544998,399312.0
1627665900,0,2021-07-30 17:25:00,145.550003,145.75,145.539993,145.660003,465684.0
1627666200,0,2021-07-30 17:30:00,145.660003,145.854995,145.654998,145.845001,490321.0
1627666500,0,2021-07-30 17:35:00,145.839996,145.904998,145.809997,145.870101,507367.0
1627666800,0,2021-07-30 17:40:00,145.870101,145.870101,145.720001,145.820007,426186.0
1627667100,0,2021-07-30 17:45:00,145.811706,145.820007,145.664993,145.794998,404924.0
1627667400,0,2021-07-30 17:50:00,145.799896,145.869995,145.759994,145.759994,443120.0
1627667700,0,2021-07-30 17:55:00,145.755004,145.809997,145.690002,145.748001,317670.0
1627668000,0,2021-07-30 18:00:00,145.744995,145.830001,145.660003,145.75,433323.0
1627668300,0,2021-07-30 18:05:00,145.752304,145.940002,145.714996,145.920104,500425.0
1627668600,0,2021-07-30 18:10:00,145.928298,145.970001,145.899993,145.934997,462429.0
1627668900,0,2021-07-30 18:15:00,145.934997,145.990005,145.809997,145.980194,582621.0
1627669200,0,2021-07-30 18:20:00,145.979995,146.130004,145.972595,146.089996,820826.0
1627669500,0,2021-07-30 18:25:00,146.091705,146.289993,146.089996,146.184997,731278.0
1627669800,0,2021-07-30 18:30:00,146.184997,146.294998,146.169998,146.180206,627729.0
1627670100,0,2021-07-30 18:35:00,146.184997,146.320007,146.11,146.149993,699322.0
1627670400,0,2021-07-30 18:40:00,146.149993,146.199905,146.070007,146.080001,490663.0
1627670700,0,2021-07-30 18:45:00,146.080001,146.179992,146.070007,146.164993,390363.0
1627671000,0,2021-07-30 18:50:00,146.160003,146.279998,146.154998,146.264999,503732.0
1627671300,0,2021-07-30 18:55:00,146.259994,146.289993,146.132003,146.210006,620620.0
1627671600,0,2021-07-30 19:00:00,146.210006,146.330001,146.089996,146.154998,846322.0
1627671900,0,2021-07-30 19:05:00,146.149993,146.160003,146.054992,146.085006,555294.0
1627672200,0,2021-07-30 19:10:00,146.089004,146.199996,146.080001,146.104995,477487.0
1627672500,0,2021-07-30 19:15:00,146.11,146.169799,146.035003,146.059997,486197.0
1627672800,0,2021-07-30 19:20:00,146.051803,146.100006,145.809997,145.86,799137.0
1627673100,0,2021-07-30 19:25:00,145.850006,145.979995,145.839996,145.934997,513407.0
1627673400,0,2021-07-30 19:30:00,145.945007,146.160003,145.934997,146.115005,663199.0
1627673700,0,2021-07-30 19:35:00,146.11,146.130096,145.949996,146.050003,608639.0
1627674000,0,2021-07-30 19:40:00,146.059997,146.079895,145.919998,145.971603,619125.0
1627674300,0,2021-07-30 19:45:00,145.970001,146.020004,145.920104,145.957901,676528.0
1627674600,0,2021-07-30 19:50:00,145.960006,146.11,145.901,145.949996,1315918.0
1627674900,0,2021-07-30 19:55:00,145.949996,145.970001,145.774993,145.850006,3334603.0
1627911000,0,2021-08-02 13:30:00,146.36,146.949996,146.089996,146.419998,3930530.0
1627911300,0,2021-08-02 13:35:00,146.449798,146.449798,145.539993,145.580001,2639916.0
1627911600,0,2021-08-02 13:40:00,145.600006,145.679992,145.270004,145.399993,1924389.0
1627911900,0,2021-08-02 13:45:00,145.5,145.800003,145.479995,145.689895,1643749.0
1627912200,0,2021-08-02 13:50:00,145.589996,145.739898,145.369995,145.720001,1331421.0
1627912500,0,2021-08-02 13:55:00,145.840103,146.009994,145.820098,145.949996,1080737.0
1627912800,0,2021-08-02 14:00:00,145.902999,146.154998,145.800003,145.910003,1359963.0
1627913100,0,2021-08-02 14:05:00,145.919998,145.979995,145.600006,145.793304,1140355.0
1627913400,0,2021-08-02 14:10:00,145.799896,146.240005,145.789993,146.060104,1018409.0
1627913700,0,2021-08-02 14:15:00,146.059997,146.199996,145.990005,146.139892,831197.0
1627914000,0,2021-08-02 14:20:00,146.134994,146.25,145.914993,145.914993,761979.0
1627914300,0,2021-08-02 14:25:00,145.914993,145.960006,145.600006,145.910003,974433.0
1627914600,0,2021-08-02 14:30:00,145.910003,145.990005,145.514999,145.514999,811200.0
1627914900,0,2021-08-02 14:35:00,145.511306,145.688507,145.410003,145.604995,852020.0
1627915200,0,2021-08-02 14:40:00,145.600006,145.739898,145.524993,145.539993,604091.0
1627915500,0,2021-08-02 14:45:00,145.529998,145.908996,145.460006,145.729995,854390.0
1627915800,0,2021-08-02 14:50:00,145.733993,146.029998,145.669998,145.990005,836739.0
1627916100,0,2021-08-02 14:55:00,145.979995,146.080001,145.914993,146.020095,656266.0
1627916400,0,2021-08-02 15:00:00,146.029998,146.050003,145.710006,145.884994,720207.0
1627916700,0,2021-08-02 15:05:00,145.888595,146.049896,145.884994,146.020004,459060.0
1627917000,0,2021-08-02 15:10:00,146.018096,146.220001,146.014999,146.220001,626391.0
1627917300,0,2021-08-02 15:15:00,146.225006,146.404998,146.149993,146.335006,666823.0
1627917600,0,2021-08-02 15:20:00,146.335006,146.520004,146.285003,146.434997,867071.0
1627917900,0,2021-08-02 15:25:00,146.449996,146.549896,146.339996,146.529998,814980.0
1627918200,0,2021-08-02 15:30:00,146.538192,146.550003,146.369995,146.430892,475967.0
1627918500,0,2021-08-02 15:35:00,146.440002,146.509994,146.359298,146.410003,479820.0
1627918800,0,2021-08-02 15:40:00,146.419998,146.499893,146.369995,146.421005,395794.0
1627919100,0,2021-08-02 15:45:00,146.429992,146.539993,146.389999,146.403793,450312.0
1627919400,0,2021-08-02 15:50:00,146.410003,146.429992,146.160095,146.255004,636702.0
1627919700,0,2021-08-02 15:55:00,146.25,146.330001,145.990005,146.020599,647449.0
1627920000,0,2021-08-02 16:00:00,146.024398,146.035003,145.830001,145.922393,795441.0
1627920300,0,2021-08-02 16:05:00,145.925003,145.970001,145.619995,145.679992,551915.0
1627920600,0,2021-08-02 16:10:00,145.670104,145.785003,145.558898,145.770004,650315.0
1627920900,0,2021-08-02 16:15:00,145.759994,146.0,145.740005,145.934997,635539.0
1627921200,0,2021-08-02 16:20:00,145.940002,145.940002,145.630004,145.820007,580572.0
1627921500,0,2021-08-02 16:25:00,145.8199,145.889007,145.600204,145.630004,454706.0
1627921800,0,2021-08-02 16:30:00,145.630004,145.749694,145.561904,145.718994,533547.0
1627922100,0,2021-08-02 16:35:00,145.720001,145.781204,145.649993,145.751098,1644016.0
1627922400,0,2021-08-02 16:40:00,145.759704,145.835006,145.649993,145.660003,351780.0
1627922700,0,2021-08-02 16:45:00,145.653305,145.729995,145.570007,145.646392,374647.0
1627923000,0,2021-08-02 16:50:00,145.649993,145.869293,145.595001,145.750106,530091.0
1627923300,0,2021-08-02 16:55:00,145.755004,145.800003,145.639999,145.75,439378.0
1627923600,0,2021-08-02 17:00:00,145.75,145.960006,145.75,145.929901,506054.0
1627923900,0,2021-08-02 17:05:00,145.925003,145.990005,145.850006,145.914993,465109.0
1627924200,0,2021-08-02 17:10:00,145.919998,146.050003,145.902999,145.960006,543977.0
1627924500,0,2021-08-02 17:15:00,145.960006,146.089996,145.949996,146.031997,374427.0
1627924800,0,2021-08-02 17:20:00,146.039993,146.1875,146.0,146.177307,443908.0
1627925100,0,2021-08-02 17:25:00,146.175003,146.215393,146.039993,146.044998,524429.0
1627925400,0,2021-08-02 17:30:00,146.049697,146.119995,145.981796,146.119995,338707.0
1627925700,0,2021-08-02 17:35:00,146.125,146.130004,145.979995,146.015197,350906.0
1627926000,0,2021-08-02 17:40:00,146.013,146.029998,145.869995,145.884994,372292.0
1627926300,0,2021-08-02 17:45:00,145.884994,145.947006,145.839996,145.863204,463556.0
1627926600,0,2021-08-02 17:50:00,145.86,145.889999,145.740005,145.880004,499611.0
1627926900,0,2021-08-02 17:55:00,145.880004,146.050003,145.839996,146.044998,384893.0
1627927200,0,2021-08-02 18:00:00,146.039993,146.119995,146.0,146.050003,421784.0
1627927500,0,2021-08-02 18:05:00,146.039993,146.149993,145.929992,145.975006,387904.0
1627927800,0,2021-08-02 18:10:00,145.970001,146.070007,145.949996,146.044998,257720.0
1627928100,0,2021-08-02 18:15:00,146.054992,146.169906,146.0,146.164993,283204.0
1627928400,0,2021-08-02 18:20:00,146.169998,146.179992,146.014999,146.039993,284979.0
1627928700,0,2021-08-02 18:25:00,146.039993,146.054992,145.929992,145.970001,253904.0
1627929000,0,2021-08-02 18:30:00,145.970001,146.039993,145.895004,145.970001,430102.0
1627929300,0,2021-08-02 18:35:00,145.975006,146.0,145.889999,145.940002,301476.0
1627929600,0,2021-08-02 18:40:00,145.945007,146.020004,145.86,145.987701,361206.0
1627929900,0,2021-08-02 18:45:00,145.990005,145.994995,145.880004,145.954101,213985.0
1627930200,0,2021-08-02 18:50:00,145.955001,146.050003,145.929992,145.945007,291406.0
1627930500,0,2021-08-02 18:55:00,145.945999,146.0,145.889999,145.934997,304360.0
1627930800,0,2021-08-02 19:00:00,145.934997,146.009994,145.884994,145.961105,331863.0
1627931100,0,2021-08-02 19:05:00,145.970001,145.977294,145.779998,145.820007,519155.0
1627931400,0,2021-08-02 19:10:00,145.828094,145.919998,145.762405,145.773498,413606.0
1627931700,0,2021-08-02 19:15:00,145.770004,145.869995,145.740005,145.809997,424949.0
1627932000,0,2021-08-02 19:20:00,145.800003,145.820007,145.680099,145.690002,569013.0
1627932300,0,2021-08-02 19:25:00,145.695007,145.739898,145.61,145.615005,611661.0
1627932600,0,2021-08-02 19:30:00,145.61,145.675003,145.5,145.674194,798456.0
1627932900,0,2021-08-02 19:35:00,145.669998,145.744995,145.520095,145.539901,562753.0
1627933200,0,2021-08-02 19:40:00,145.539993,145.604995,145.450103,145.529998,674368.0
1627933500,0,2021-08-02 19:45:00,145.529998,145.729995,145.514999,145.640106,707802.0
1627933800,0,2021-08-02 19:50:00,145.649993,145.759994,145.539993,145.595001,1232004.0
1627934100,0,2021-08-02 19:55:00,145.589996,145.600006,145.369995,145.520004,1714854.0
1627997400,0,2021-08-03 13:30:00,145.809997,146.0,145.240005,145.479995,3579876.0
1627997700,0,2021-08-03 13:35:00,145.339996,145.850006,145.339996,145.710006,1464436.0
1627998000,0,2021-08-03 13:40:00,145.75,146.169998,145.729995,146.060104,1657322.0
1627998300,0,2021-08-03 13:45:00,146.054992,146.520004,146.054992,146.259994,1629014.0
1627998600,0,2021-08-03 13:50:00,146.125,146.189895,145.785003,145.815002,1299717.0
1627998900,0,2021-08-03 13:55:00,145.75,145.75,145.449996,145.523193,1342556.0
1627999200,0,2021-08-03 14:00:00,145.529998,145.880004,145.490005,145.727706,1204223.0
1627999500,0,2021-08-03 14:05:00,145.725006,145.926406,145.339996,145.414993,1010028.0
1627999800,0,2021-08-03 14:10:00,145.419998,145.669906,145.330001,145.529998,796195.0
1628000100,0,2021-08-03 14:15:00,145.520004,145.759994,145.389999,145.759994,852699.0
1628000400,0,2021-08-03 14:20:00,145.759002,146.100006,145.75,146.044998,1006458.0
1628000700,0,2021-08-03 14:25:00,146.050003,146.149993,145.960006,146.11,637977.0
1628001000,0,2021-08-03 14:30:00,146.11,146.149993,145.604995,145.618499,724462.0
1628001300,0,2021-08-03 14:35:00,145.61,145.720001,145.520004,145.672302,719419.0
1628001600,0,2021-08-03 14:40:00,145.660003,145.830001,145.529998,145.550003,549750.0
1628001900,0,2021-08-03 14:45:00,145.380004,145.871398,145.339904,145.850006,873235.0
1628002200,0,2021-08-03 14:50:00,145.859893,145.970596,145.75,145.789505,567602.0
1628002500,0,2021-08-03 14:55:00,145.779998,145.990005,145.729995,145.940002,627909.0
1628002800,0,2021-08-03 15:00:00,145.929992,146.089996,145.889999,145.919006,632507.0
1628003100,0,2021-08-03 15:05:00,145.919998,145.945007,145.720001,145.789993,546241.0
1628003400,0,2021-08-03 15:10:00,145.797897,145.949996,145.630004,145.699798,617704.0
1628003700,0,2021-08-03 15:15:00,145.705001,145.789993,145.629898,145.630004,511244.0
1628004000,0,2021-08-03 15:20:00,145.630004,145.770004,145.595001,145.699996,441418.0
1628004300,0,2021-08-03 15:25:00,145.710006,145.830001,145.434997,145.809906,611678.0
1628004600,0,2021-08-03 15:30:00,145.800003,146.050003,145.759994,146.039993,640439.0
1628004900,0,2021-08-03 15:35:00,146.039993,146.100006,145.914993,145.970001,472433.0
1628005200,0,2021-08-03 15:40:00,145.968505,146.61,145.968505,146.535003,1427356.0
1628005500,0,2021-08-03 15:45:00,146.5316,146.710006,146.509994,146.669998,1006508.0
1628005800,0,2021-08-03 15:50:00,146.679992,146.779998,146.520004,146.625,879870.0
1628006100,0,2021-08-03 15:55:00,146.627304,147.059997,146.6138,147.010101,1265349.0
1628006400,0,2021-08-03 16:00:00,147.020095,147.369995,147.020095,147.364395,1120400.0
1628006700,0,2021-08-03 16:05:00,147.360107,147.429992,147.139999,147.368896,1976217.0
1628007000,0,2021-08-03 16:10:00,147.370605,147.410003,147.199996,147.199996,750318.0
1628007300,0,2021-08-03 16:15:00,147.205001,147.410003,147.179992,147.214996,631095.0
1628007600,0,2021-08-03 16:20:00,147.214996,147.220001,147.009994,147.009994,560610.0
1628007900,0,2021-08-03 16:25:00,147.010498,147.11,146.949203,147.070098,533225.0
1628008200,0,2021-08-03 16:30:00,147.074005,147.299896,147.070098,147.289993,530287.0
1628008500,0,2021-08-03 16:35:00,147.296997,147.377395,147.270004,147.323394,392953.0
1628008800,0,2021-08-03 16:40:00,147.324996,147.421798,147.220001,147.314605,483484.0
1628009100,0,2021-08-03 16:45:00,147.320007,147.528305,147.235,147.514999,611185.0
1628009400,0,2021-08-03 16:50:00,147.512695,147.520004,147.375,147.455001,432592.0
1628009700,0,2021-08-03 16:55:00,147.460006,147.75,147.389999,147.729995,616743.0
1628010000,0,2021-08-03 17:00:00,147.729995,147.869995,147.710006,147.850006,636528.0
1628010300,0,2021-08-03 17:05:00,147.859893,148.044998,147.850006,147.914993,932339.0
1628010600,0,2021-08-03 17:10:00,147.914993,147.955001,147.845001,147.910003,503013.0
1628010900,0,2021-08-03 17:15:00,147.910003,147.955703,147.820098,147.820098,514764.0
1628011200,0,2021-08-03 17:20:00,147.824996,147.869995,147.759994,147.809997,464803.0
1628011500,0,2021-08-03 17:25:00,147.815002,147.9617,147.770004,147.880004,1703167.0
1628011800,0,2021-08-03 17:30:00,147.875,148.009994,147.875,147.960006,419100.0
1628012100,0,2021-08-03 17:35:00,147.964996,148.024993,147.830001,147.920898,415593.0
1628012400,0,2021-08-03 17:40:00,147.929901,147.949996,147.820007,147.830001,439761.0
1628012700,0,2021-08-03 17:45:00,147.839996,147.955001,147.830093,147.899993,350438.0
1628013000,0,2021-08-03 17:50:00,147.899993,148.005004,147.830001,147.990005,368637.0
1628013300,0,2021-08-03 17:55:00,147.990005,148.028701,147.770004,147.824996,405818.0
1628013600,0,2021-08-03 18:00:00,147.830001,147.86,147.589996,147.735,428855.0
1628013900,0,2021-08-03 18:05:00,147.729995,147.919998,147.705001,147.899993,417045.0
1628014200,0,2021-08-03 18:10:00,147.889999,147.960006,147.815002,147.830001,436043.0
1628014500,0,2021-08-03 18:15:00,147.824996,147.839996,147.761306,147.820007,383981.0
1628014800,0,2021-08-03 18:20:00,147.819305,147.839904,147.619995,147.634994,321594.0
1628015100,0,2021-08-03 18:25:00,147.639999,147.699996,147.570007,147.574996,359886.0
1628015400,0,2021-08-03 18:30:00,147.585006,147.594299,147.350006,147.389999,554842.0
1628015700,0,2021-08-03 18:35:00,147.398406,147.479995,147.315002,147.324996,471053.0
1628016000,0,2021-08-03 18:40:00,147.340103,147.520004,147.314697,147.464996,512994.0
1628016300,0,2021-08-03 18:45:00,147.470001,147.509902,147.130004,147.164993,651057.0
1628016600,0,2021-08-03 18:50:00,147.169998,147.460006,147.169998,147.375,467043.0
1628016900,0,2021-08-03 18:55:00,147.380004,147.5,147.369995,147.440002,478389.0
1628017200,0,2021-08-03 19:00:00,147.440002,147.509994,147.4001,147.464996,545794.0
1628017500,0,2021-08-03 19:05:00,147.464996,147.600006,147.419998,147.559997,554505.0
1628017800,0,2021-08-03 19:10:00,147.552993,147.630004,147.419998,147.509994,479836.0
1628018100,0,2021-08-03 19:15:00,147.509994,147.589996,147.449996,147.455001,436547.0
1628018400,0,2021-08-03 19:20:00,147.449996,147.544998,147.403594,147.529998,513941.0
1628018700,0,2021-08-03 19:25:00,147.535003,147.639892,147.5,147.589996,479845.0
1628019000,0,2021-08-03 19:30:00,147.580093,147.740005,147.470001,147.494995,962154.0
1628019300,0,2021-08-03 19:35:00,147.494995,147.505004,147.350006,147.36,516486.0
1628019600,0,2021-08-03 19:40:00,147.369995,147.477005,147.369995,147.429992,528227.0
1628019900,0,2021-08-03 19:45:00,147.419998,147.449996,147.270004,147.301101,677989.0
1628020200,0,2021-08-03 19:50:00,147.309997,147.410003,147.199996,147.289993,1138381.0
1628020500,0,2021-08-03 19:55:00,147.300003,147.449996,147.139999,147.340194,2017752.0
1628083800,0,2021-08-04 13:30:00,147.270004,147.470001,147.020004,147.2928,4023806.0
1628084100,0,2021-08-04 13:35:00,146.949996,147.210006,146.789993,147.154006,2203545.0
1628084400,0,2021-08-04 13:40:00,147.11,147.576797,147.11,147.550003,1434097.0
1628084700,0,2021-08-04 13:45:00,147.61,147.779907,147.309997,147.350006,1381695.0
1628085000,0,2021-08-04 13:50:00,147.5,147.520004,147.130004,147.349899,1350532.0
1628085300,0,2021-08-04 13:55:00,147.375,147.789993,147.369995,147.692993,1460865.0
1628085600,0,2021-08-04 14:00:00,147.699996,147.755996,147.300003,147.399993,947891.0
1628085900,0,2021-08-04 14:05:00,147.410003,147.425003,147.070007,147.262298,924175.0
1628086200,0,2021-08-04 14:10:00,147.285003,147.389999,146.839996,146.970092,1070406.0
1628086500,0,2021-08-04 14:15:00,146.979995,147.020004,146.800003,146.919998,1166990.0
1628086800,0,2021-08-04 14:20:00,146.919998,147.0699,146.690002,147.039993,1163266.0
1628087100,0,2021-08-04 14:25:00,147.035003,147.179992,146.899993,147.080001,879510.0
1628087400,0,2021-08-04 14:30:00,147.070007,147.278793,146.7863,147.175003,846257.0
1628087700,0,2021-08-04 14:35:00,147.190002,147.289993,146.789901,146.86,705868.0
1628088000,0,2021-08-04 14:40:00,146.868499,147.096405,146.800003,146.848907,1668064.0
1628088300,0,2021-08-04 14:45:00,146.850006,147.059997,146.835006,146.975799,540268.0
1628088600,0,2021-08-04 14:50:00,146.972198,147.0,146.699996,146.729904,664439.0
1628088900,0,2021-08-04 14:55:00,146.729995,146.86,146.580001,146.630004,647457.0
1628089200,0,2021-08-04 15:00:00,146.634994,146.759994,146.449996,146.574996,888413.0
1628089500,0,2021-08-04 15:05:00,146.580001,146.75,146.514999,146.639999,562300.0
1628089800,0,2021-08-04 15:10:00,146.640899,146.721603,146.589996,146.649902,537486.0
1628090100,0,2021-08-04 15:15:00,146.649993,146.679,146.389999,146.485,508469.0
1628090400,0,2021-08-04 15:20:00,146.425003,146.479995,146.279998,146.320007,843185.0
1628090700,0,2021-08-04 15:25:00,146.320007,146.600006,146.279998,146.395004,634388.0
1628091000,0,2021-08-04 15:30:00,146.399993,146.619995,146.369995,146.619094,497075.0
1628091300,0,2021-08-04 15:35:00,146.619094,146.634994,146.440002,146.509994,662880.0
1628091600,0,2021-08-04 15:40:00,146.520004,146.529998,146.429992,146.479995,402506.0
1628091900,0,2021-08-04 15:45:00,146.479995,146.800003,146.4738,146.774993,588217.0
1628092200,0,2021-08-04 15:50:00,146.774993,146.889999,146.710006,146.809997,502228.0
1628092500,0,2021-08-04 15:55:00,146.809997,146.990005,146.789993,146.970001,469168.0
1628092800,0,2021-08-04 16:00:00,146.960006,146.970092,146.809997,146.891296,328354.0
1628093100,0,2021-08-04 16:05:00,146.895004,147.080001,146.895004,147.070007,484600.0
1628093400,0,2021-08-04 16:10:00,147.072402,147.259994,147.020004,147.130004,634164.0
1628093700,0,2021-08-04 16:15:00,147.133193,147.270004,147.130004,147.245498,448129.0
1628094000,0,2021-08-04 16:20:00,147.25,147.264999,147.080001,147.160003,447248.0
1628094300,0,2021-08-04 16:25:00,147.149993,147.309997,147.149993,147.195007,510098.0
1628094600,0,2021-08-04 16:30:00,147.199996,147.240005,147.054992,147.139999,335716.0
1628094900,0,2021-08-04 16:35:00,147.134994,147.164993,147.029998,147.029998,277069.0
1628095200,0,2021-08-04 16:40:00,147.035003,147.070007,146.970001,146.990997,311393.0
1628095500,0,2021-08-04 16:45:00,146.994995,147.190002,146.994995,147.100006,357341.0
1628095800,0,2021-08-04 16:50:00,147.100006,147.117004,146.990005,147.080902,308715.0
1628096100,0,2021-08-04 16:55:00,147.089996,147.178894,147.014801,147.145004,226064.0
1628096400,0,2021-08-04 17:00:00,147.149993,147.300003,147.140106,147.270004,377325.0
1628096700,0,2021-08-04 17:05:00,147.264999,147.440002,147.25,147.429992,480439.0
1628097000,0,2021-08-04 17:10:00,147.430999,147.449996,147.339996,147.396499,331886.0
1628097300,0,2021-08-04 17:15:00,147.395004,147.489898,147.339996,147.440002,374860.0
1628097600,0,2021-08-04 17:20:00,147.440002,147.520004,147.410003,147.425003,442620.0
1628097900,0,2021-08-04 17:25:00,147.423004,147.427093,147.240005,147.264999,353274.0
1628098200,0,2021-08-04 17:30:00,147.270004,147.300003,147.080001,147.140106,330136.0
1628098500,0,2021-08-04 17:35:00,147.139892,147.139892,147.009994,147.035003,330886.0
1628098800,0,2021-08-04 17:40:00,147.038604,147.119903,147.0,147.100006,342348.0
1628099100,0,2021-08-04 17:45:00,147.095001,147.170104,147.018905,147.149993,308009.0
1628099400,0,2021-08-04 17:50:00,147.139999,147.229904,147.095001,147.195007,248903.0
1628099700,0,2021-08-04 17:55:00,147.195007,147.210006,147.060104,147.074996,260670.0
1628100000,0,2021-08-04 18:00:00,147.070007,147.104995,146.970001,147.054992,401547.0
1628100300,0,2021-08-04 18:05:00,147.059997,147.139999,147.024993,147.100006,241917.0
1628100600,0,2021-08-04 18:10:00,147.089996,147.259994,147.080001,147.240005,358425.0
1628100900,0,2021-08-04 18:15:00,147.240005,147.242004,147.135894,147.179992,253402.0
1628101200,0,2021-08-04 18:20:00,147.175003,147.242202,147.149002,147.175003,258885.0
1628101500,0,2021-08-04 18:25:00,147.178497,147.190002,147.080001,147.100006,325898.0
1628101800,0,2021-08-04 18:30:00,147.104995,147.130004,147.014999,147.11,324473.0
1628102100,0,2021-08-04 18:35:00,147.11,147.199996,147.080001,147.190002,362220.0
1628102400,0,2021-08-04 18:40:00,147.195007,147.199996,147.059997,147.084197,272548.0
1628102700,0,2021-08-04 18:45:00,147.080001,147.104995,146.890106,146.919998,412629.0
1628103000,0,2021-08-04 18:50:00,146.930206,146.940002,146.830001,146.939102,367529.0
1628103300,0,2021-08-04 18:55:00,146.934997,146.939895,146.770004,146.820007,392060.0
1628103600,0,2021-08-04 19:00:00,146.815002,146.899902,146.779998,146.865997,294928.0
1628103900,0,2021-08-04 19:05:00,146.869995,146.869995,146.744995,146.755004,311565.0
1628104200,0,2021-08-04 19:10:00,146.759994,146.794998,146.660003,146.771896,461789.0
1628104500,0,2021-08-04 19:15:00,146.771606,146.771606,146.685195,146.759902,315903.0
1628104800,0,2021-08-04 19:20:00,146.759994,146.970001,146.729995,146.953094,514069.0
1628105100,0,2021-08-04 19:25:00,146.949996,147.050003,146.934997,147.013,600404.0
1628105400,0,2021-08-04 19:30:00,147.020004,147.169998,146.949996,147.134994,498109.0
1628105700,0,2021-08-04 19:35:00,147.132797,147.210006,147.110107,147.183303,459019.0
1628106000,0,2021-08-04 19:40:00,147.190002,147.289993,147.112396,147.288299,478229.0
1628106300,0,2021-08-04 19:45:00,147.288192,147.289993,147.170104,147.240005,493558.0
1628106600,0,2021-08-04 19:50:00,147.25,147.330001,147.210006,147.294998,795525.0
1628106900,0,2021-08-04 19:55:00,147.289993,147.289993,146.910003,146.940002,1627669.0
1628170200,0,2021-08-05 13:30:00,146.979995,147.059997,146.169998,146.550003,3630741.0
1628170500,0,2021-08-05 13:35:00,146.529998,146.770004,146.255004,146.266204,1329102.0
1628170800,0,2021-08-05 13:40:00,146.339996,146.559997,146.240005,146.493606,1337434.0
1628171100,0,2021-08-05 13:45:00,146.589996,146.830001,146.589996,146.720092,1369616.0
1628171400,0,2021-08-05 13:50:00,146.839996,147.149902,146.75,147.145004,1172985.0
1628171700,0,2021-08-05 13:55:00,147.125,147.134994,146.820007,147.054992,1037207.0
1628172000,0,2021-08-05 14:00:00,147.046997,147.160003,146.949996,146.964996,864027.0
1628172300,0,2021-08-05 14:05:00,146.960006,147.149993,146.790603,147.125,794053.0
1628172600,0,2021-08-05 14:10:00,147.119995,147.270004,146.979995,147.264999,774295.0
1628172900,0,2021-08-05 14:15:00,147.264999,147.429992,147.199996,147.236206,948462.0
1628173200,0,2021-08-05 14:20:00,147.240005,147.320007,147.020004,147.11,682373.0
1628173500,0,2021-08-05 14:25:00,147.11,147.36,147.059997,147.36,779752.0
1628173800,0,2021-08-05 14:30:00,147.362396,147.470001,147.279998,147.309997,687267.0
1628174100,0,2021-08-05 14:35:00,147.309997,147.369995,147.160202,147.345001,560934.0
1628174400,0,2021-08-05 14:40:00,147.36,147.487503,147.330795,147.420104,532966.0
1628174700,0,2021-08-05 14:45:00,147.425003,147.467407,147.240005,147.274993,457821.0
1628175000,0,2021-08-05 14:50:00,147.274993,147.585006,147.270095,147.547607,670676.0
1628175300,0,2021-08-05 14:55:00,147.539993,147.561294,147.371597,147.490005,412055.0
1628175600,0,2021-08-05 15:00:00,147.489898,147.839996,147.470001,147.804992,856771.0
1628175900,0,2021-08-05 15:05:00,147.815002,147.830001,147.61,147.622497,450489.0
1628176200,0,2021-08-05 15:10:00,147.630004,147.664993,147.539993,147.629302,534764.0
1628176500,0,2021-08-05 15:15:00,147.619995,147.679992,147.410003,147.490005,470606.0
1628176800,0,2021-08-05 15:20:00,147.485,147.5,147.369995,147.389999,403918.0
1628177100,0,2021-08-05 15:25:00,147.389999,147.512695,147.300003,147.470092,528722.0
1628177400,0,2021-08-05 15:30:00,147.479995,147.630004,147.440002,147.559997,504468.0
1628177700,0,2021-08-05 15:35:00,147.565002,147.574996,147.462905,147.529998,340851.0
1628178000,0,2021-08-05 15:40:00,147.429901,147.524993,147.36,147.419998,432297.0
1628178300,0,2021-08-05 15:45:00,147.419998,147.459899,147.345397,147.441192,340221.0
1628178600,0,2021-08-05 15:50:00,147.442001,147.600006,147.410003,147.600006,392465.0
1628178900,0,2021-08-05 15:55:00,147.600006,147.600006,147.419998,147.460006,337480.0
1628179200,0,2021-08-05 16:00:00,147.464996,147.475006,147.324996,147.389999,397931.0
1628179500,0,2021-08-05 16:05:00,147.384994,147.410003,147.300003,147.378494,372590.0
1628179800,0,2021-08-05 16:10:00,147.369995,147.544998,147.36,147.509994,327441.0
1628180100,0,2021-08-05 16:15:00,147.508605,147.520004,147.350006,147.380004,313804.0
1628180400,0,2021-08-05 16:20:00,147.389999,147.389999,147.264999,147.340103,302250.0
1628180700,0,2021-08-05 16:25:00,147.350006,147.369995,147.240005,147.285003,368123.0
1628181000,0,2021-08-05 16:30:00,147.291,147.389999,147.283004,147.354995,262148.0
1628181300,0,2021-08-05 16:35:00,147.352996,147.399993,147.300003,147.328094,276210.0
1628181600,0,2021-08-05 16:40:00,147.327606,147.354995,147.25,147.259902,283398.0
1628181900,0,2021-08-05 16:45:00,147.255004,147.294998,147.169998,147.294998,343065.0
1628182200,0,2021-08-05 16:50:00,147.294998,147.330001,147.259994,147.270004,232731.0
1628182500,0,2021-08-05 16:55:00,147.270004,147.309997,147.220092,147.257598,272906.0
1628182800,0,2021-08-05 17:00:00,147.25,147.264999,147.149993,147.210006,282248.0
1628183100,0,2021-08-05 17:05:00,147.214996,147.229995,147.132202,147.164993,220745.0
1628183400,0,2021-08-05 17:10:00,147.169998,147.195007,147.11,147.145004,228805.0
1628183700,0,2021-08-05 17:15:00,147.139999,147.236999,147.125,147.205001,226898.0
1628184000,0,2021-08-05 17:20:00,147.201599,147.235,147.160003,147.214996,237141.0
1628184300,0,2021-08-05 17:25:00,147.220001,147.239898,147.149993,147.2276,240557.0
1628184600,0,2021-08-05 17:30:00,147.229995,147.240005,147.149993,147.235,739241.0
1628184900,0,2021-08-05 17:35:00,147.229995,147.279998,147.229995,147.268295,231048.0
1628185200,0,2021-08-05 17:40:00,147.259994,147.369995,147.240005,147.310104,382230.0
1628185500,0,2021-08-05 17:45:00,147.320007,147.380004,147.271194,147.354995,218618.0
1628185800,0,2021-08-05 17:50:00,147.359893,147.369995,147.300003,147.324996,568946.0
1628186100,0,2021-08-05 17:55:00,147.3246,147.369995,147.280395,147.352996,193291.0
1628186400,0,2021-08-05 18:00:00,147.36,147.460006,147.354095,147.399993,366216.0
1628186700,0,2021-08-05 18:05:00,147.404998,147.460006,147.289993,147.441497,358517.0
1628187000,0,2021-08-05 18:10:00,147.440002,147.460006,147.309997,147.315002,260664.0
1628187300,0,2021-08-05 18:15:00,147.317199,147.399993,147.309997,147.389999,382417.0
1628187600,0,2021-08-05 18:20:00,147.384994,147.399993,147.339996,147.369903,234056.0
1628187900,0,2021-08-05 18:25:00,147.36,147.410003,147.220092,147.225006,381970.0
1628188200,0,2021-08-05 18:30:00,147.220001,147.240005,147.100006,147.139999,541048.0
1628188500,0,2021-08-05 18:35:00,147.139999,147.259994,147.11,147.155807,588854.0
1628188800,0,2021-08-05 18:40:00,147.160003,147.227798,147.122192,147.195007,278983.0
1628189100,0,2021-08-05 18:45:00,147.201202,147.210006,147.139999,147.164993,245785.0
1628189400,0,2021-08-05 18:50:00,147.169998,147.190002,147.102401,147.1501,291476.0
1628189700,0,2021-08-05 18:55:00,147.1501,147.179992,147.0419,147.054504,383951.0
1628190000,0,2021-08-05 19:00:00,147.054992,147.167205,147.048095,147.139999,331811.0
1628190300,0,2021-08-05 19:05:00,147.139999,147.190002,147.063003,147.070007,338809.0
1628190600,0,2021-08-05 19:10:00,147.080001,147.089996,147.020004,147.033203,320848.0
1628190900,0,2021-08-05 19:15:00,147.039993,147.059997,146.869995,146.875,548954.0
1628191200,0,2021-08-05 19:20:00,146.869995,146.945007,146.850006,146.873703,456858.0
1628191500,0,2021-08-05 19:25:00,146.875,146.975006,146.829895,146.850006,427679.0
1628191800,0,2021-08-05 19:30:00,146.840301,146.850006,146.729995,146.761093,400885.0
1628192100,0,2021-08-05 19:35:00,146.759994,146.815002,146.740005,146.779998,444474.0
1628192400,0,2021-08-05 19:40:00,146.785003,146.86,146.740097,146.845001,532347.0
1628192700,0,2021-08-05 19:45:00,146.830001,146.895004,146.800003,146.876403,517103.0
1628193000,0,2021-08-05 19:50:00,146.880004,147.029998,146.869995,147.0,1046610.0
1628193300,0,2021-08-05 19:55:00,147.009994,147.11,146.949996,147.059997,1973660.0
1628256600,0,2021-08-06 13:30:00,146.350006,146.460006,145.899993,146.440002,3630937.0
1628256900,0,2021-08-06 13:35:00,146.440002,146.649993,146.070007,146.100006,1626694.0
1628257200,0,2021-08-06 13:40:00,146.179992,146.389999,145.970001,146.339996,1352777.0
1628257500,0,2021-08-06 13:45:00,146.359893,146.410003,146.139892,146.410003,1081015.0
1628257800,0,2021-08-06 13:50:00,146.429992,146.622894,146.25,146.554992,1003846.0
1628258100,0,2021-08-06 13:55:00,146.558593,146.86,146.550003,146.589996,1039874.0
1628258400,0,2021-08-06 14:00:00,146.5,146.61,146.429992,146.5,744159.0
1628258700,0,2021-08-06 14:05:00,146.5,146.945007,146.399993,146.940002,912599.0
1628259000,0,2021-08-06 14:10:00,146.940002,146.975006,146.619995,146.619995,754803.0
1628259300,0,2021-08-06 14:15:00,146.630004,146.899993,146.630004,146.809997,576162.0
1628259600,0,2021-08-06 14:20:00,146.809997,146.850006,146.649993,146.794998,509391.0
1628259900,0,2021-08-06 14:25:00,146.800003,146.934997,146.720001,146.875,555683.0
1628260200,0,2021-08-06 14:30:00,146.880004,147.0,146.830001,146.929992,515419.0
1628260500,0,2021-08-06 14:35:00,146.929992,147.089996,146.86,147.080001,672005.0
1628260800,0,2021-08-06 14:40:00,147.089996,147.11,146.929992,147.039993,547698.0
1628261100,0,2021-08-06 14:45:00,147.029998,147.068695,146.690002,146.744995,602839.0
1628261400,0,2021-08-06 14:50:00,146.75,146.75,146.561599,146.615005,476883.0
1628261700,0,2021-08-06 14:55:00,146.619903,146.619995,146.443801,146.529998,572400.0
1628262000,0,2021-08-06 15:00:00,146.539993,146.699996,146.402801,146.471099,975599.0
1628262300,0,2021-08-06 15:05:00,146.470001,146.470001,146.160003,146.214996,655340.0
1628262600,0,2021-08-06 15:10:00,146.065002,146.279998,146.014999,146.255004,908324.0
1628262900,0,2021-08-06 15:15:00,146.257507,146.388198,146.089996,146.320007,639942.0
1628263200,0,2021-08-06 15:20:00,146.324996,146.350006,146.160003,146.289001,950999.0
1628263500,0,2021-08-06 15:25:00,146.289993,146.318893,146.050003,146.240005,689958.0
1628263800,0,2021-08-06 15:30:00,146.240097,146.300003,146.135192,146.135192,388532.0
1628264100,0,2021-08-06 15:35:00,146.138397,146.139999,146.039993,146.111801,425635.0
1628264400,0,2021-08-06 15:40:00,146.115005,146.169998,146.020004,146.085006,374650.0
1628264700,0,2021-08-06 15:45:00,146.080703,146.139999,145.970001,146.107696,541210.0
1628265000,0,2021-08-06 15:50:00,146.11,146.220001,146.040496,146.11,410079.0
1628265300,0,2021-08-06 15:55:00,146.11,146.289993,146.065002,146.289993,403529.0
1628265600,0,2021-08-06 16:00:00,146.289093,146.330001,146.220001,146.250106,391379.0
1628265900,0,2021-08-06 16:05:00,146.255004,146.289993,146.149993,146.154998,564268.0
1628266200,0,2021-08-06 16:10:00,146.151596,146.199996,146.100006,146.130004,321944.0
1628266500,0,2021-08-06 16:15:00,146.134201,146.169998,146.070007,146.119995,327438.0
1628266800,0,2021-08-06 16:20:00,146.119995,146.209793,146.100006,146.184997,290988.0
1628267100,0,2021-08-06 16:25:00,146.184997,146.258804,146.160095,146.235,265223.0
1628267400,0,2021-08-06 16:30:00,146.229995,146.279998,146.139999,146.149993,297540.0
1628267700,0,2021-08-06 16:35:00,146.149993,146.160003,146.080001,146.098403,596860.0
1628268000,0,2021-08-06 16:40:00,146.100006,146.130004,146.039993,146.050003,299839.0
1628268300,0,2021-08-06 16:45:00,146.049896,146.074996,145.940002,145.950103,467741.0
1628268600,0,2021-08-06 16:50:00,145.960006,146.070007,145.910003,146.054992,420495.0
1628268900,0,2021-08-06 16:55:00,146.050003,146.139999,146.009994,146.100006,370035.0
1628269200,0,2021-08-06 17:00:00,146.100601,146.225006,146.100006,146.190002,313299.0
1628269500,0,2021-08-06 17:05:00,146.190002,146.235,146.149993,146.154098,245002.0
1628269800,0,2021-08-06 17:10:00,146.149993,146.179992,146.11,146.178298,305317.0
1628270100,0,2021-08-06 17:15:00,146.175003,146.179992,146.059997,146.090103,261101.0
1628270400,0,2021-08-06 17:20:00,146.092193,146.092193,145.919998,145.930496,414950.0
1628270700,0,2021-08-06 17:25:00,145.940002,145.949996,145.86,145.895004,500018.0
1628271000,0,2021-08-06 17:30:00,145.899902,145.899902,145.809997,145.865005,379190.0
1628271300,0,2021-08-06 17:35:00,145.865005,145.949996,145.839996,145.914993,289130.0
1628271600,0,2021-08-06 17:40:00,145.914993,145.934997,145.720001,145.769897,425804.0
1628271900,0,2021-08-06 17:45:00,145.769897,145.880004,145.752502,145.794998,329059.0
1628272200,0,2021-08-06 17:50:00,145.789993,145.919998,145.789993,145.869995,268834.0
1628272500,0,2021-08-06 17:55:00,145.875,145.940002,145.839996,145.940002,263980.0
1628272800,0,2021-08-06 18:00:00,145.941406,145.970001,145.880004,145.940994,288957.0
1628273100,0,2021-08-06 18:05:00,145.945007,145.964996,145.899795,145.919998,226203.0
1628273400,0,2021-08-06 18:10:00,145.914596,145.929992,145.800003,145.839996,352466.0
1628273700,0,2021-08-06 18:15:00,145.845001,145.919998,145.820007,145.880096,244142.0
1628274000,0,2021-08-06 18:20:00,145.889999,145.910003,145.779998,145.910003,250442.0
1628274300,0,2021-08-06 18:25:00,145.910003,145.938003,145.850006,145.925003,304007.0
1628274600,0,2021-08-06 18:30:00,145.919998,145.960006,145.892593,145.945007,265913.0
1628274900,0,2021-08-06 18:35:00,145.949996,145.960006,145.820007,145.875,335798.0
1628275200,0,2021-08-06 18:40:00,145.869995,145.880004,145.794998,145.811798,275516.0
1628275500,0,2021-08-06 18:45:00,145.820007,145.842498,145.761001,145.789993,377164.0
1628275800,0,2021-08-06 18:50:00,145.789993,145.820007,145.710006,145.714996,381342.0
1628276100,0,2021-08-06 18:55:00,145.714996,145.779998,145.630004,145.714996,503316.0
1628276400,0,2021-08-06 19:00:00,145.710006,145.779998,145.660003,145.679992,417299.0
1628276700,0,2021-08-06 19:05:00,145.690002,145.770004,145.690002,145.759994,461246.0
1628277000,0,2021-08-06 19:10:00,145.759994,145.845001,145.729995,145.845001,427849.0
1628277300,0,2021-08-06 19:15:00,145.843093,145.899993,145.820098,145.880004,385199.0
1628277600,0,2021-08-06 19:20:00,145.884994,145.949996,145.86,145.914993,364621.0
1628277900,0,2021-08-06 19:25:00,145.910003,145.990005,145.899993,145.990005,366715.0
1628278200,0,2021-08-06 19:30:00,145.990005,146.059906,145.929992,146.039993,618214.0
1628278500,0,2021-08-06 19:35:00,146.049804,146.160003,146.035003,146.104995,724903.0
1628278800,0,2021-08-06 19:40:00,146.11,146.137405,145.940002,145.949996,594201.0
1628279100,0,2021-08-06 19:45:00,145.949996,145.955001,145.839996,145.869995,621777.0
1628279400,0,2021-08-06 19:50:00,145.869995,146.050003,145.830001,146.044998,1147255.0
1628279700,0,2021-08-06 19:55:00,146.039993,146.139999,145.970001,146.139999,2389607.0
1628515800,0,2021-08-09 13:30:00,146.199996,146.699996,146.179992,146.289993,3914757.0
1628516100,0,2021-08-09 13:35:00,146.270004,146.270004,145.520004,145.809997,1819999.0
1628516400,0,2021-08-09 13:40:00,146.0,146.36,145.9001,146.210006,1288003.0
1628516700,0,2021-08-09 13:45:00,146.25,146.550003,146.080001,146.395004,1252923.0
1628517000,0,2021-08-09 13:50:00,146.5,146.565002,146.336105,146.529998,1060156.0
1628517300,0,2021-08-09 13:55:00,146.520004,146.559997,146.289993,146.509994,941170.0
1628517600,0,2021-08-09 14:00:00,146.460006,146.690002,146.080001,146.099899,1073119.0
1628517900,0,2021-08-09 14:05:00,146.098602,146.289993,146.014999,146.129898,764249.0
1628518200,0,2021-08-09 14:10:00,146.119995,146.380004,146.070007,146.36,865251.0
1628518500,0,2021-08-09 14:15:00,146.36,146.440002,146.195007,146.289993,645623.0
1628518800,0,2021-08-09 14:20:00,146.289993,146.36,146.160003,146.259994,486696.0
1628519100,0,2021-08-09 14:25:00,146.264999,146.490005,146.184997,146.436798,683158.0
1628519400,0,2021-08-09 14:30:00,146.434997,146.589904,146.410003,146.501403,701035.0
1628519700,0,2021-08-09 14:35:00,146.505004,146.580001,146.309997,146.358703,522715.0
1628520000,0,2021-08-09 14:40:00,146.354995,146.429992,146.199996,146.240005,526210.0
1628520300,0,2021-08-09 14:45:00,146.229995,146.240005,146.070007,146.11,683065.0
1628520600,0,2021-08-09 14:50:00,146.11,146.149993,146.009994,146.11,748352.0
1628520900,0,2021-08-09 14:55:00,146.104995,146.189895,145.949996,146.061294,683675.0
1628521200,0,2021-08-09 15:00:00,146.0643,146.160003,145.929992,145.990005,618361.0
1628521500,0,2021-08-09 15:05:00,146.009994,146.024993,145.839996,145.975006,673639.0
1628521800,0,2021-08-09 15:10:00,145.970001,146.024993,145.789993,145.848907,537109.0
1628522100,0,2021-08-09 15:15:00,145.849899,146.029998,145.800003,145.999893,510154.0
1628522400,0,2021-08-09 15:20:00,145.996994,146.100006,145.929992,145.980102,451670.0
1628522700,0,2021-08-09 15:25:00,145.970001,146.149993,145.86,146.089996,473211.0
1628523000,0,2021-08-09 15:30:00,146.100006,146.130096,145.949996,146.029998,366081.0
1628523300,0,2021-08-09 15:35:00,146.020004,146.079895,145.940002,145.997192,348344.0
1628523600,0,2021-08-09 15:40:00,145.990005,146.050003,145.910003,146.028305,395232.0
1628523900,0,2021-08-09 15:45:00,146.024993,146.089996,145.929992,145.940002,306726.0
1628524200,0,2021-08-09 15:50:00,145.939895,146.080001,145.919998,146.070007,334394.0
1628524500,0,2021-08-09 15:55:00,146.080001,146.149993,146.0,146.136901,394235.0
1628524800,0,2021-08-09 16:00:00,146.139801,146.149993,146.029998,146.041,295365.0
1628525100,0,2021-08-09 16:05:00,146.044998,146.067398,145.929992,145.975006,302518.0
1628525400,0,2021-08-09 16:10:00,145.975006,146.014999,145.910003,145.940002,268799.0
1628525700,0,2021-08-09 16:15:00,145.929992,146.009994,145.910003,145.949996,285735.0
1628526000,0,2021-08-09 16:20:00,145.949996,145.955001,145.869995,145.899993,309017.0
1628526300,0,2021-08-09 16:25:00,145.899993,145.949996,145.820007,145.844894,310930.0
1628526600,0,2021-08-09 16:30:00,145.845001,145.940002,145.839996,145.912597,252351.0
1628526900,0,2021-08-09 16:35:00,145.919998,145.949996,145.86,145.914993,206553.0
1628527200,0,2021-08-09 16:40:00,145.912796,145.929901,145.785003,145.86,301044.0
1628527500,0,2021-08-09 16:45:00,145.86,145.970001,145.845001,145.955001,297657.0
1628527800,0,2021-08-09 16:50:00,145.952499,145.964996,145.830001,145.854995,214353.0
1628528100,0,2021-08-09 16:55:00,145.854995,145.940002,145.845001,145.854995,280187.0
1628528400,0,2021-08-09 17:00:00,145.850006,145.897003,145.809997,145.869995,217494.0
1628528700,0,2021-08-09 17:05:00,145.878295,145.929992,145.86,145.884994,242843.0
1628529000,0,2021-08-09 17:10:00,145.888702,145.969894,145.884994,145.949996,232956.0
1628529300,0,2021-08-09 17:15:00,145.957397,145.957397,145.884994,145.889999,199198.0
1628529600,0,2021-08-09 17:20:00,145.895004,145.969894,145.850006,145.934997,244907.0
1628529900,0,2021-08-09 17:25:00,145.940307,145.949996,145.854995,145.901702,293528.0
1628530200,0,2021-08-09 17:30:00,145.909194,145.949996,145.865005,145.945297,213769.0
1628530500,0,2021-08-09 17:35:00,145.940002,146.080001,145.904998,146.039993,326346.0
1628530800,0,2021-08-09 17:40:00,146.044998,146.089996,145.970001,146.018005,1341570.0
1628531100,0,2021-08-09 17:45:00,146.010101,146.070007,145.970001,145.988006,239628.0
1628531400,0,2021-08-09 17:50:00,145.990005,146.039993,145.949996,145.960006,146109.0
1628531700,0,2021-08-09 17:55:00,145.960006,145.979995,145.820007,145.835006,448669.0
1628532000,0,2021-08-09 18:00:00,145.838104,145.970001,145.789993,145.945007,507685.0
1628532300,0,2021-08-09 18:05:00,145.949905,146.050003,145.945007,145.971893,296959.0
1628532600,0,2021-08-09 18:10:00,145.972,145.990005,145.899993,145.929992,283712.0
1628532900,0,2021-08-09 18:15:00,145.922103,145.970001,145.922103,145.950103,195315.0
1628533200,0,2021-08-09 18:20:00,145.955001,145.994995,145.929992,145.955001,216596.0
1628533500,0,2021-08-09 18:25:00,145.955001,146.089996,145.949996,146.085006,330994.0
1628533800,0,2021-08-09 18:30:00,146.089904,146.130004,146.050003,146.095001,432845.0
1628534100,0,2021-08-09 18:35:00,146.095092,146.130004,146.029998,146.035003,390133.0
1628534400,0,2021-08-09 18:40:00,146.039993,146.080001,145.979995,146.065002,306931.0
1628534700,0,2021-08-09 18:45:00,146.067504,146.070007,146.009994,146.044998,249857.0
1628535000,0,2021-08-09 18:50:00,146.044998,146.070007,145.994995,146.065002,226383.0
1628535300,0,2021-08-09 18:55:00,146.062393,146.100006,146.029998,146.054992,219985.0
1628535600,0,2021-08-09 19:00:00,146.044998,146.070007,145.972,145.979995,293732.0
1628535900,0,2021-08-09 19:05:00,145.980102,146.029998,145.929992,145.949996,317321.0
1628536200,0,2021-08-09 19:10:00,145.955001,146.029998,145.949996,145.996902,268371.0
1628536500,0,2021-08-09 19:15:00,145.994995,146.070007,145.990005,146.044998,322679.0
1628536800,0,2021-08-09 19:20:00,146.039993,146.137496,146.039993,146.060104,457330.0
1628537100,0,2021-08-09 19:25:00,146.070007,146.089996,145.964996,146.020996,362709.0
1628537400,0,2021-08-09 19:30:00,146.020004,146.11,145.985,146.100006,364033.0
1628537700,0,2021-08-09 19:35:00,146.097503,146.11,146.039993,146.044998,501245.0
1628538000,0,2021-08-09 19:40:00,146.039993,146.059997,145.975006,146.005004,349945.0
1628538300,0,2021-08-09 19:45:00,146.0,146.005004,145.869995,145.929992,503870.0
1628538600,0,2021-08-09 19:50:00,145.919998,146.080001,145.880004,146.050003,972591.0
1628538900,0,2021-08-09 19:55:00,146.050003,146.179992,146.0,146.089996,1533096.0
1628602200,0,2021-08-10 13:30:00,146.440002,146.86,146.259994,146.490005,3060640.0
1628602500,0,2021-08-10 13:35:00,146.5,146.600006,146.2014,146.305892,1264694.0
1628602800,0,2021-08-10 13:40:00,146.339996,147.0,146.339996,146.994995,1520808.0
1628603100,0,2021-08-10 13:45:00,147.0,147.538803,147.0,147.289993,9291399.0
1628603400,0,2021-08-10 13:50:00,147.3712,147.679901,147.320007,147.492904,1832261.0
1628603700,0,2021-08-10 13:55:00,147.429992,147.5,147.320007,147.425003,1133330.0
1628604000,0,2021-08-10 14:00:00,147.425003,147.634902,147.354995,147.369995,1226583.0
1628604300,0,2021-08-10 14:05:00,147.36,147.449996,147.11,147.202606,1045642.0
1628604600,0,2021-08-10 14:10:00,147.199996,147.440002,147.190002,147.339996,892230.0
1628604900,0,2021-08-10 14:15:00,147.330001,147.419006,147.190002,147.199996,758582.0
1628605200,0,2021-08-10 14:20:00,147.190002,147.550003,147.169998,147.518096,848094.0
1628605500,0,2021-08-10 14:25:00,147.509994,147.529998,146.899993,146.919998,1088870.0
1628605800,0,2021-08-10 14:30:00,146.912994,146.919998,146.070007,146.315002,1990029.0
1628606100,0,2021-08-10 14:35:00,146.318893,146.490005,146.240005,146.320007,880707.0
1628606400,0,2021-08-10 14:40:00,146.309997,146.309997,145.630004,145.910003,1650656.0
1628606700,0,2021-08-10 14:45:00,145.904998,146.2276,145.824996,146.119995,1067436.0
1628607000,0,2021-08-10 14:50:00,146.121704,146.149993,145.720001,145.919906,870737.0
1628607300,0,2021-08-10 14:55:00,145.917694,145.970001,145.740005,145.914993,700655.0
1628607600,0,2021-08-10 15:00:00,145.919998,145.949996,145.649993,145.869995,828619.0
1628607900,0,2021-08-10 15:05:00,145.880004,145.958602,145.600692,145.614593,634763.0
1628608200,0,2021-08-10 15:10:00,145.619903,145.869995,145.529998,145.551193,957356.0
1628608500,0,2021-08-10 15:15:00,145.550003,145.699707,145.395004,145.460006,896212.0
1628608800,0,2021-08-10 15:20:00,145.449996,145.75,145.429992,145.649993,721902.0
1628609100,0,2021-08-10 15:25:00,145.649993,145.669998,145.509994,145.630004,635732.0
1628609400,0,2021-08-10 15:30:00,145.619995,145.684997,145.460006,145.649993,718884.0
1628609700,0,2021-08-10 15:35:00,145.645004,145.770004,145.580001,145.720001,612918.0
1628610000,0,2021-08-10 15:40:00,145.714996,145.779998,145.620101,145.677398,484013.0
1628610300,0,2021-08-10 15:45:00,145.675003,145.755004,145.625,145.710006,434756.0
1628610600,0,2021-08-10 15:50:00,145.720001,145.759994,145.570007,145.574996,509439.0
1628610900,0,2021-08-10 15:55:00,145.570007,145.759002,145.490005,145.619995,662108.0
1628611200,0,2021-08-10 16:00:00,145.625,145.897705,145.610107,145.897705,567370.0
1628611500,0,2021-08-10 16:05:00,145.890106,145.940002,145.740005,145.755004,370503.0
1628611800,0,2021-08-10 16:10:00,145.759902,145.940002,145.735,145.919998,350008.0
1628612100,0,2021-08-10 16:15:00,145.914993,145.970001,145.830001,145.929992,434488.0
1628612400,0,2021-08-10 16:20:00,145.940002,145.970001,145.869995,145.925003,306429.0
1628612700,0,2021-08-10 16:25:00,145.919998,146.005706,145.86,145.874603,407250.0
1628613000,0,2021-08-10 16:30:00,145.875,145.878997,145.800003,145.818695,277659.0
1628613300,0,2021-08-10 16:35:00,145.815002,145.889999,145.761901,145.835006,265384.0
1628613600,0,2021-08-10 16:40:00,145.835006,145.854995,145.720001,145.764602,276083.0
1628613900,0,2021-08-10 16:45:00,145.770004,145.800003,145.550003,145.604995,379661.0
1628614200,0,2021-08-10 16:50:00,145.61,145.720001,145.595001,145.630004,273681.0
1628614500,0,2021-08-10 16:55:00,145.632904,145.632904,145.544998,145.600006,266315.0
1628614800,0,2021-08-10 17:00:00,145.600006,145.740005,145.585006,145.710006,317110.0
1628615100,0,2021-08-10 17:05:00,145.699996,145.759994,145.649993,145.690002,258743.0
1628615400,0,2021-08-10 17:10:00,145.697906,145.740005,145.630004,145.645202,229121.0
1628615700,0,2021-08-10 17:15:00,145.645202,145.729995,145.612503,145.684997,263967.0
1628616000,0,2021-08-10 17:20:00,145.684997,145.689895,145.588195,145.588195,295050.0
1628616300,0,2021-08-10 17:25:00,145.580001,145.619995,145.494995,145.544998,403766.0
1628616600,0,2021-08-10 17:30:00,145.544998,145.639999,145.5,145.604507,229402.0
1628616900,0,2021-08-10 17:35:00,145.61,145.61,145.529998,145.561798,239167.0
1628617200,0,2021-08-10 17:40:00,145.559997,145.61,145.544998,145.598907,206012.0
1628617500,0,2021-08-10 17:45:00,145.600006,145.649993,145.509994,145.544998,450011.0
1628617800,0,2021-08-10 17:50:00,145.539993,145.649993,145.529998,145.590103,256402.0
1628618100,0,2021-08-10 17:55:00,145.595001,145.710006,145.595001,145.658706,329423.0
1628618400,0,2021-08-10 18:00:00,145.654998,145.669998,145.460098,145.475006,564770.0
1628618700,0,2021-08-10 18:05:00,145.470001,145.509994,145.395004,145.440002,479681.0
1628619000,0,2021-08-10 18:10:00,145.440002,145.449798,145.300003,145.410003,380294.0
1628619300,0,2021-08-10 18:15:00,145.410003,145.460006,145.350006,145.425003,329091.0
1628619600,0,2021-08-10 18:20:00,145.419998,145.509994,145.399307,145.470001,307677.0
1628619900,0,2021-08-10 18:25:00,145.470001,145.550003,145.449996,145.520004,256335.0
1628620200,0,2021-08-10 18:30:00,145.529998,145.61,145.5,145.580001,361214.0
1628620500,0,2021-08-10 18:35:00,145.589096,145.660003,145.559997,145.615005,332490.0
1628620800,0,2021-08-10 18:40:00,145.613296,145.638397,145.559997,145.630996,227278.0
1628621100,0,2021-08-10 18:45:00,145.639999,145.714996,145.619995,145.675003,353638.0
1628621400,0,2021-08-10 18:50:00,145.679901,145.679992,145.570007,145.635299,282233.0
1628621700,0,2021-08-10 18:55:00,145.634994,145.710006,145.589996,145.699996,301735.0
1628622000,0,2021-08-10 19:00:00,145.699996,145.729995,145.580001,145.580001,550697.0
1628622300,0,2021-08-10 19:05:00,145.585006,145.669998,145.529998,145.61,371421.0
1628622600,0,2021-08-10 19:10:00,145.618896,145.679992,145.580001,145.61,839434.0
1628622900,0,2021-08-10 19:15:00,145.606704,145.649993,145.559997,145.620101,353496.0
1628623200,0,2021-08-10 19:20:00,145.625,145.720001,145.619995,145.684997,426673.0
1628623500,0,2021-08-10 19:25:00,145.688705,145.690002,145.600006,145.666107,304666.0
1628623800,0,2021-08-10 19:30:00,145.669998,145.679992,145.550003,145.615005,532533.0
1628624100,0,2021-08-10 19:35:00,145.630004,145.720001,145.61,145.659301,544009.0
1628624400,0,2021-08-10 19:40:00,145.649993,145.710006,145.589996,145.61,348068.0
1628624700,0,2021-08-10 19:45:00,145.61,145.639999,145.509994,145.524993,582220.0
1628625000,0,2021-08-10 19:50:00,145.520004,145.529998,145.300003,145.304992,1373245.0
1628625300,0,2021-08-10 19:55:00,145.304992,145.630004,145.304992,145.61,2089562.0
1628688600,0,2021-08-11 13:30:00,146.050003,146.639999,145.979995,146.460006,3561499.0
1628688900,0,2021-08-11 13:35:00,146.449996,146.720001,146.119995,146.240005,1411241.0
1628689200,0,2021-08-11 13:40:00,146.240005,146.529998,146.179992,146.419998,1058004.0
1628689500,0,2021-08-11 13:45:00,146.429992,146.490005,145.990005,146.119995,1118212.0
1628689800,0,2021-08-11 13:50:00,146.130004,146.270004,146.029998,146.205001,821208.0
1628690100,0,2021-08-11 13:55:00,146.199996,146.354995,146.050003,146.080001,911314.0
1628690400,0,2021-08-11 14:00:00,146.070007,146.399993,146.056793,146.348007,867864.0
1628690700,0,2021-08-11 14:05:00,146.330001,146.429992,145.990005,146.041107,755269.0
1628691000,0,2021-08-11 14:10:00,146.029998,146.050003,145.639999,145.776794,962938.0
1628691300,0,2021-08-11 14:15:00,145.774398,145.850006,145.699996,145.720001,737258.0
1628691600,0,2021-08-11 14:20:00,145.720001,145.869995,145.615005,145.820007,793773.0
1628691900,0,2021-08-11 14:25:00,145.809997,145.970001,145.744995,145.809997,708852.0
1628692200,0,2021-08-11 14:30:00,145.820007,145.977798,145.610107,145.649993,873691.0
1628692500,0,2021-08-11 14:35:00,145.654998,145.789993,145.570007,145.628997,695788.0
1628692800,0,2021-08-11 14:40:00,145.625,145.889892,145.595001,145.835006,627619.0
1628693100,0,2021-08-11 14:45:00,145.839996,145.869995,145.740005,145.780105,537263.0
1628693400,0,2021-08-11 14:50:00,145.779998,145.869995,145.690002,145.744995,590210.0
1628693700,0,2021-08-11 14:55:00,145.749893,145.889999,145.61,145.619995,677817.0
1628694000,0,2021-08-11 15:00:00,145.619995,145.759994,145.529998,145.626998,760713.0
1628694300,0,2021-08-11 15:05:00,145.619995,145.759994,145.550094,145.707199,486228.0
1628694600,0,2021-08-11 15:10:00,145.7005,145.809204,145.580001,145.725006,639612.0
1628694900,0,2021-08-11 15:15:00,145.729904,145.839996,145.559997,145.689895,673901.0
1628695200,0,2021-08-11 15:20:00,145.679992,145.957107,145.679992,145.925003,698039.0
1628695500,0,2021-08-11 15:25:00,145.929992,146.009994,145.836502,145.990005,544284.0
1628695800,0,2021-08-11 15:30:00,145.990005,146.070007,145.869995,145.975006,600757.0
1628696100,0,2021-08-11 15:35:00,145.979904,146.035003,145.899993,145.960006,486145.0
1628696400,0,2021-08-11 15:40:00,145.970001,145.979995,145.750198,145.830001,543956.0
1628696700,0,2021-08-11 15:45:00,145.839996,145.938995,145.710693,145.740005,522948.0
1628697000,0,2021-08-11 15:50:00,145.740005,145.929992,145.704605,145.875,477200.0
1628697300,0,2021-08-11 15:55:00,145.869995,145.979995,145.850006,145.889999,376777.0
1628697600,0,2021-08-11 16:00:00,145.889999,146.309906,145.86,146.294998,786713.0
1628697900,0,2021-08-11 16:05:00,146.300003,146.36,146.169998,146.201904,580744.0
1628698200,0,2021-08-11 16:10:00,146.201507,146.244995,146.149993,146.235,376993.0
1628698500,0,2021-08-11 16:15:00,146.239898,146.239898,146.020004,146.093002,472321.0
1628698800,0,2021-08-11 16:20:00,146.089996,146.189895,146.060104,146.164901,378576.0
1628699100,0,2021-08-11 16:25:00,146.169006,146.294998,146.139999,146.252593,413019.0
1628699400,0,2021-08-11 16:30:00,146.255004,146.36,146.220001,146.348907,408460.0
1628699700,0,2021-08-11 16:35:00,146.339996,146.399993,146.309997,146.350006,390990.0
1628700000,0,2021-08-11 16:40:00,146.36,146.380004,146.289993,146.315002,263999.0
1628700300,0,2021-08-11 16:45:00,146.320007,146.460006,146.320007,146.460006,413992.0
1628700600,0,2021-08-11 16:50:00,146.455001,146.460006,146.229995,146.274993,436682.0
1628700900,0,2021-08-11 16:55:00,146.270004,146.320007,146.190002,146.308807,368867.0
1628701200,0,2021-08-11 17:00:00,146.304992,146.589996,146.219406,146.520004,983656.0
1628701500,0,2021-08-11 17:05:00,146.520004,146.550003,146.449996,146.494995,574634.0
1628701800,0,2021-08-11 17:10:00,146.490005,146.570007,146.369995,146.470993,677938.0
1628702100,0,2021-08-11 17:15:00,146.475006,146.490005,146.279998,146.335006,420791.0
1628702400,0,2021-08-11 17:20:00,146.335006,146.354995,146.240005,146.354995,340646.0
1628702700,0,2021-08-11 17:25:00,146.354995,146.369995,146.289993,146.348205,229037.0
1628703000,0,2021-08-11 17:30:00,146.345001,146.369995,146.240005,146.279998,304941.0
1628703300,0,2021-08-11 17:35:00,146.274993,146.300003,146.0,146.005004,439656.0
1628703600,0,2021-08-11 17:40:00,146.0,146.005004,145.869995,145.889602,472947.0
1628703900,0,2021-08-11 17:45:00,145.889999,146.020004,145.86,145.869995,398713.0
1628704200,0,2021-08-11 17:50:00,145.860107,145.990005,145.820007,145.979995,382973.0
1628704500,0,2021-08-11 17:55:00,145.990005,146.085006,145.975006,146.050003,330852.0
1628704800,0,2021-08-11 18:00:00,146.039993,146.050003,145.949996,145.979995,263642.0
1628705100,0,2021-08-11 18:05:00,145.984603,146.119995,145.9832,146.070007,300311.0
1628705400,0,2021-08-11 18:10:00,146.074996,146.079895,145.983001,146.009994,237509.0
1628705700,0,2021-08-11 18:15:00,146.020004,146.020004,145.904998,145.912002,288403.0
1628706000,0,2021-08-11 18:20:00,145.910003,145.940002,145.800003,145.835006,338206.0
1628706300,0,2021-08-11 18:25:00,145.832992,145.940002,145.820007,145.934997,295470.0
1628706600,0,2021-08-11 18:30:00,145.934997,145.979995,145.869995,145.884994,248409.0
1628706900,0,2021-08-11 18:35:00,145.889999,146.0,145.875,145.949996,302105.0
1628707200,0,2021-08-11 18:40:00,145.955001,146.059997,145.953292,146.020004,281004.0
1628707500,0,2021-08-11 18:45:00,146.020004,146.039993,145.979995,145.994995,223306.0
1628707800,0,2021-08-11 18:50:00,145.994995,146.0,145.889999,145.904998,312018.0
1628708100,0,2021-08-11 18:55:00,145.902893,145.980194,145.899993,145.960006,311667.0
1628708400,0,2021-08-11 19:00:00,145.970001,146.009994,145.919998,145.921798,262853.0
1628708700,0,2021-08-11 19:05:00,145.919998,146.0,145.884994,145.960006,328694.0
1628709000,0,2021-08-11 19:10:00,145.956893,145.990005,145.929992,145.960006,364710.0
1628709300,0,2021-08-11 19:15:00,145.960006,145.960006,145.889999,145.934997,263211.0
1628709600,0,2021-08-11 19:20:00,145.934997,146.050003,145.919998,146.035003,424635.0
1628709900,0,2021-08-11 19:25:00,146.035003,146.089996,145.919998,145.925003,392972.0
1628710200,0,2021-08-11 19:30:00,145.919998,145.949996,145.910003,145.929992,380184.0
1628710500,0,2021-08-11 19:35:00,145.929992,145.929992,145.809997,145.845001,513020.0
1628710800,0,2021-08-11 19:40:00,145.850006,145.889999,145.809997,145.824295,480690.0
1628711100,0,2021-08-11 19:45:00,145.830001,145.960006,145.809997,145.945007,593995.0
1628711400,0,2021-08-11 19:50:00,145.940002,146.0,145.789993,145.800003,1079619.0
1628711700,0,2021-08-11 19:55:00,145.809997,145.910003,145.779907,145.910003,1282324.0
1628775000,0,2021-08-12 13:30:00,146.190002,146.639999,145.990005,146.408004,3598846.0
1628775300,0,2021-08-12 13:35:00,146.25,146.339996,145.840103,146.244995,1491805.0
1628775600,0,2021-08-12 13:40:00,146.340103,146.470001,146.259994,146.434997,1300926.0
1628775900,0,2021-08-12 13:45:00,146.375,147.0,146.283004,146.970001,1908595.0
1628776200,0,2021-08-12 13:50:00,147.0,147.429992,146.960998,147.190002,2520719.0
1628776500,0,2021-08-12 13:55:00,147.25,147.309997,147.009994,147.059997,1383422.0
1628776800,0,2021-08-12 14:00:00,147.070007,147.089996,146.580001,146.835006,1287317.0
1628777100,0,2021-08-12 14:05:00,146.841003,146.990005,146.699996,146.970001,1018635.0
1628777400,0,2021-08-12 14:10:00,146.970001,147.289993,146.830001,147.286697,1136546.0
1628777700,0,2021-08-12 14:15:00,147.286804,147.449996,147.179992,147.389999,1764635.0
1628778000,0,2021-08-12 14:20:00,147.389999,147.5,147.320007,147.395004,1461158.0
1628778300,0,2021-08-12 14:25:00,147.399993,147.570007,147.389999,147.535003,1092757.0
1628778600,0,2021-08-12 14:30:00,147.544998,147.820007,147.479995,147.769897,1170415.0
1628778900,0,2021-08-12 14:35:00,147.759994,147.869995,147.522994,147.529998,1062268.0
1628779200,0,2021-08-12 14:40:00,147.529998,147.744995,147.520004,147.729995,702566.0
1628779500,0,2021-08-12 14:45:00,147.721801,147.759994,147.550003,147.75,784795.0
1628779800,0,2021-08-12 14:50:00,147.759902,148.100006,147.740005,148.074996,1750719.0
1628780100,0,2021-08-12 14:55:00,148.078506,148.25,148.039993,148.169998,1375377.0
1628780400,0,2021-08-12 15:00:00,148.169998,148.289993,148.059997,148.080001,1096897.0
1628780700,0,2021-08-12 15:05:00,148.070007,148.389999,148.070007,148.270004,1010569.0
1628781000,0,2021-08-12 15:10:00,148.279998,148.389999,148.139892,148.139892,705067.0
1628781300,0,2021-08-12 15:15:00,148.136993,148.380004,148.130004,148.324996,759746.0
1628781600,0,2021-08-12 15:20:00,148.324996,148.470001,148.320007,148.369995,1027952.0
1628781900,0,2021-08-12 15:25:00,148.380004,148.490005,148.356002,148.369995,720669.0
1628782200,0,2021-08-12 15:30:00,148.360107,148.529998,148.233795,148.350006,1036268.0
1628782500,0,2021-08-12 15:35:00,148.345001,148.410003,148.309997,148.330001,522846.0
1628782800,0,2021-08-12 15:40:00,148.3302,148.442504,148.229995,148.229995,548315.0
1628783100,0,2021-08-12 15:45:00,148.240005,148.345001,148.179992,148.220001,580230.0
1628783400,0,2021-08-12 15:50:00,148.229995,148.299896,148.179992,148.240097,506930.0
1628783700,0,2021-08-12 15:55:00,148.244995,148.25,148.020004,148.039794,705536.0
1628784000,0,2021-08-12 16:00:00,148.039901,148.159896,147.869995,147.875503,857563.0
1628784300,0,2021-08-12 16:05:00,147.869995,147.910003,147.699996,147.764892,826411.0
1628784600,0,2021-08-12 16:10:00,147.760101,148.139999,147.720001,148.11,687689.0
1628784900,0,2021-08-12 16:15:00,148.104995,148.119995,147.949996,148.044998,534830.0
1628785200,0,2021-08-12 16:20:00,148.050003,148.119995,148.020004,148.115005,341809.0
1628785500,0,2021-08-12 16:25:00,148.111999,148.199996,148.089996,148.169998,488957.0
1628785800,0,2021-08-12 16:30:00,148.175003,148.379898,148.170806,148.360992,646901.0
1628786100,0,2021-08-12 16:35:00,148.360198,148.399993,148.25,148.380004,607483.0
1628786400,0,2021-08-12 16:40:00,148.380004,148.435592,148.210006,148.225006,515362.0
1628786700,0,2021-08-12 16:45:00,148.229995,148.410003,148.199996,148.377395,565436.0
1628787000,0,2021-08-12 16:50:00,148.375,148.429992,148.320007,148.36,352207.0
1628787300,0,2021-08-12 16:55:00,148.369995,148.440002,148.269897,148.300292,350561.0
1628787600,0,2021-08-12 17:00:00,148.300003,148.330001,148.119995,148.235,502987.0
1628787900,0,2021-08-12 17:05:00,148.240005,148.309906,148.220993,148.240005,386555.0
1628788200,0,2021-08-12 17:10:00,148.244995,148.244995,148.089996,148.149993,524283.0
1628788500,0,2021-08-12 17:15:00,148.154998,148.25,148.065002,148.097793,468098.0
1628788800,0,2021-08-12 17:20:00,148.095001,148.199996,148.085006,148.154998,369927.0
1628789100,0,2021-08-12 17:25:00,148.158905,148.240005,148.139999,148.239898,361217.0
1628789400,0,2021-08-12 17:30:00,148.240005,148.36,148.199996,148.315002,508282.0
1628789700,0,2021-08-12 17:35:00,148.326995,148.419998,148.311706,148.419998,413929.0
1628790000,0,2021-08-12 17:40:00,148.419998,148.449996,148.320007,148.389999,437299.0
1628790300,0,2021-08-12 17:45:00,148.382797,148.395004,148.229995,148.270004,409295.0
1628790600,0,2021-08-12 17:50:00,148.270004,148.36,148.244995,148.354995,349097.0
1628790900,0,2021-08-12 17:55:00,148.36,148.419998,148.320007,148.335006,398456.0
1628791200,0,2021-08-12 18:00:00,148.339706,148.380004,148.229995,148.240005,387014.0
1628791500,0,2021-08-12 18:05:00,148.231002,148.330001,148.220001,148.310104,349183.0
1628791800,0,2021-08-12 18:10:00,148.320007,148.440002,148.320007,148.429901,380421.0
1628792100,0,2021-08-12 18:15:00,148.429992,148.550003,148.389999,148.550003,900066.0
1628792400,0,2021-08-12 18:20:00,148.539993,148.619995,148.520004,148.539993,653091.0
1628792700,0,2021-08-12 18:25:00,148.547607,148.690002,148.505004,148.669799,613844.0
1628793000,0,2021-08-12 18:30:00,148.664993,148.75,148.639999,148.740005,523392.0
1628793300,0,2021-08-12 18:35:00,148.729995,148.850006,148.710006,148.755004,721431.0
1628793600,0,2021-08-12 18:40:00,148.755004,148.756103,148.619995,148.634994,521323.0
1628793900,0,2021-08-12 18:45:00,148.632705,148.740005,148.630004,148.649902,517165.0
1628794200,0,2021-08-12 18:50:00,148.646102,148.809997,148.619995,148.789993,535963.0
1628794500,0,2021-08-12 18:55:00,148.785003,148.800003,148.669998,148.705001,515231.0
1628794800,0,2021-08-12 19:00:00,148.710006,148.785003,148.675003,148.770004,487461.0
1628795100,0,2021-08-12 19:05:00,148.764999,148.86,148.764999,148.837097,328408.0
1628796000,0,2021-08-12 19:20:00,148.690002,148.774993,148.675003,148.720001,2194503.0
1628796300,0,2021-08-12 19:25:00,148.720001,148.75,148.649993,148.714996,495027.0
1628796600,0,2021-08-12 19:30:00,148.710006,148.770004,148.649993,148.695007,595011.0
1628796900,0,2021-08-12 19:35:00,148.695007,148.731796,148.630004,148.660003,562820.0
1628797200,0,2021-08-12 19:40:00,148.660003,148.699996,148.630004,148.664993,656692.0
1628797500,0,2021-08-12 19:45:00,148.664398,148.839996,148.570007,148.835006,1346975.0
1628797800,0,2021-08-12 19:50:00,148.830001,148.955001,148.699996,148.955001,1748166.0
1628798100,0,2021-08-12 19:55:00,148.949996,149.050003,148.86,148.884994,3032470.0
1628861400,0,2021-08-13 13:30:00,148.970001,149.25,148.330001,148.330001,4023194.0
1628861700,0,2021-08-13 13:35:00,148.375,148.910003,148.352203,148.680099,2076235.0
1628862000,0,2021-08-13 13:40:00,148.5,148.889999,148.401092,148.759994,1529398.0
1628862300,0,2021-08-13 13:45:00,149.0,149.240005,148.960006,148.979995,1995414.0
1628862600,0,2021-08-13 13:50:00,149.089996,149.380004,148.889999,149.345001,5083211.0
1628862900,0,2021-08-13 13:55:00,149.25,149.341003,149.130004,149.130004,4766775.0
1628863200,0,2021-08-13 14:00:00,149.130004,149.279998,148.699996,148.899993,1408346.0
1628863500,0,2021-08-13 14:05:00,148.891006,149.199996,148.889999,149.070007,964549.0
1628863800,0,2021-08-13 14:10:00,149.071304,149.149993,148.929992,148.979995,880584.0
1628864100,0,2021-08-13 14:15:00,148.970001,149.259994,148.960006,149.210006,940779.0
1628864400,0,2021-08-13 14:20:00,149.210006,149.444396,149.205001,149.335006,1158296.0
1628864700,0,2021-08-13 14:25:00,149.339904,149.371597,149.029998,149.100006,847922.0
1628865000,0,2021-08-13 14:30:00,149.100006,149.229995,149.052093,149.204299,610520.0
1628865300,0,2021-08-13 14:35:00,149.205001,149.220001,148.910003,149.11,769659.0
1628865600,0,2021-08-13 14:40:00,149.115005,149.147903,148.899993,148.910003,553875.0
1628865900,0,2021-08-13 14:45:00,148.904998,149.100006,148.889999,148.994995,559878.0
1628866200,0,2021-08-13 14:50:00,149.0,149.059997,148.891403,148.899993,500067.0
1628866500,0,2021-08-13 14:55:00,148.904998,148.970001,148.789993,148.899993,737160.0
1628866800,0,2021-08-13 15:00:00,148.899993,149.029998,148.850006,149.029998,550685.0
1628867100,0,2021-08-13 15:05:00,149.029998,149.085006,148.729995,148.848403,686014.0
1628867400,0,2021-08-13 15:10:00,148.839996,148.859893,148.738601,148.794998,471970.0
1628867700,0,2021-08-13 15:15:00,148.789993,148.809997,148.559997,148.592895,690754.0
1628868000,0,2021-08-13 15:20:00,148.600006,148.639999,148.449996,148.531997,712592.0
1628868300,0,2021-08-13 15:25:00,148.539993,148.660003,148.514999,148.619995,434901.0
1628868600,0,2021-08-13 15:30:00,148.610992,148.629898,148.470001,148.479995,391341.0
1628868900,0,2021-08-13 15:35:00,148.479003,148.559997,148.419998,148.461593,420501.0
1628869200,0,2021-08-13 15:40:00,148.470001,148.5,148.380004,148.494995,473407.0
1628869500,0,2021-08-13 15:45:00,148.494995,148.539993,148.339996,148.346496,476916.0
1628869800,0,2021-08-13 15:50:00,148.350006,148.440002,148.320098,148.419204,366687.0
1628870100,0,2021-08-13 15:55:00,148.419998,148.440002,148.330093,148.365005,342788.0
1628870400,0,2021-08-13 16:00:00,148.360107,148.520004,148.350006,148.509994,401395.0
1628870700,0,2021-08-13 16:05:00,148.509994,148.619995,148.485,148.604995,405135.0
1628871000,0,2021-08-13 16:10:00,148.604995,148.639999,148.539993,148.559906,325768.0
1628871300,0,2021-08-13 16:15:00,148.554992,148.585006,148.520004,148.535003,241332.0
1628871600,0,2021-08-13 16:20:00,148.550003,148.580001,148.490005,148.490005,261929.0
1628871900,0,2021-08-13 16:25:00,148.491302,148.550003,148.409896,148.494995,619235.0
1628872200,0,2021-08-13 16:30:00,148.5,148.509994,148.369995,148.389999,262143.0
1628872500,0,2021-08-13 16:35:00,148.396896,148.419998,148.270004,148.369903,398241.0
1628872800,0,2021-08-13 16:40:00,148.369995,148.410003,148.330093,148.365005,246971.0
1628873100,0,2021-08-13 16:45:00,148.373901,148.509994,148.369995,148.5,308057.0
1628873400,0,2021-08-13 16:50:00,148.5,148.639999,148.5,148.634994,308808.0
1628873700,0,2021-08-13 16:55:00,148.630004,148.839996,148.630004,148.809997,581699.0
1628874000,0,2021-08-13 17:00:00,148.809997,148.827896,148.725006,148.794998,252260.0
1628874300,0,2021-08-13 17:05:00,148.7901,148.865493,148.710006,148.827606,411322.0
1628874600,0,2021-08-13 17:10:00,148.820098,148.979995,148.820098,148.914993,480560.0
1628874900,0,2021-08-13 17:15:00,148.919998,149.050003,148.899993,149.020004,407916.0
1628875200,0,2021-08-13 17:20:00,149.020004,149.020004,148.910003,148.940002,284845.0
1628875500,0,2021-08-13 17:25:00,148.940994,149.029998,148.934997,148.951293,363239.0
1628875800,0,2021-08-13 17:30:00,148.950103,149.020004,148.929992,148.934997,265303.0
1628876100,0,2021-08-13 17:35:00,148.929992,149.059997,148.929992,149.035003,416405.0
1628876400,0,2021-08-13 17:40:00,149.0372,149.095001,148.940002,148.976898,421612.0
1628876700,0,2021-08-13 17:45:00,148.973999,149.005004,148.841995,148.870193,354250.0
1628877000,0,2021-08-13 17:50:00,148.869995,148.899993,148.779998,148.804992,356791.0
1628877300,0,2021-08-13 17:55:00,148.804992,148.919906,148.804992,148.914993,274933.0
1628877600,0,2021-08-13 18:00:00,148.910003,148.990005,148.889999,148.990005,259115.0
1628877900,0,2021-08-13 18:05:00,148.990005,149.050003,148.919998,149.050003,354515.0
1628878200,0,2021-08-13 18:10:00,149.050003,149.070007,148.929992,148.941497,273962.0
1628878500,0,2021-08-13 18:15:00,148.945007,149.007705,148.910003,148.964996,227898.0
1628878800,0,2021-08-13 18:20:00,148.9682,148.989898,148.910003,148.934997,188354.0
1628879100,0,2021-08-13 18:25:00,148.933303,149.035003,148.914993,149.016799,295711.0
1628879400,0,2021-08-13 18:30:00,149.017395,149.017395,148.919998,148.960006,250960.0
1628879700,0,2021-08-13 18:35:00,148.950103,149.0186,148.940002,148.941802,338088.0
1628880000,0,2021-08-13 18:40:00,148.940002,148.949996,148.75,148.764999,536823.0
1628880300,0,2021-08-13 18:45:00,148.759994,148.960006,148.744995,148.919998,436072.0
1628880600,0,2021-08-13 18:50:00,148.925003,149.029998,148.880004,148.961502,484422.0
1628880900,0,2021-08-13 18:55:00,148.968994,149.119995,148.925003,149.091598,488909.0
1628881200,0,2021-08-13 19:00:00,149.095001,149.100006,148.960006,148.979995,392402.0
1628881500,0,2021-08-13 19:05:00,148.975006,149.020004,148.940002,148.942001,276728.0
1628881800,0,2021-08-13 19:10:00,148.940002,148.955001,148.880004,148.918701,398640.0
1628882100,0,2021-08-13 19:15:00,148.915603,148.960006,148.899993,148.955001,310281.0
1628882400,0,2021-08-13 19:20:00,148.953094,149.039993,148.949996,149.014999,395758.0
1628882700,0,2021-08-13 19:25:00,149.019897,149.035003,148.939895,148.960006,344056.0
1628883000,0,2021-08-13 19:30:00,148.960006,148.990005,148.913696,148.970001,350981.0
1628883300,0,2021-08-13 19:35:00,148.970001,149.044998,148.960006,149.035705,510910.0
1628883600,0,2021-08-13 19:40:00,149.035003,149.11,149.024993,149.070007,772804.0
1628883900,0,2021-08-13 19:45:00,149.074996,149.119995,148.940002,148.990005,690219.0
1628884200,0,2021-08-13 19:50:00,149.0,149.11,148.949996,148.985,981669.0
1628884500,0,2021-08-13 19:55:00,148.985,149.100006,148.940002,149.100006,1836507.0
1629120600,0,2021-08-16 13:30:00,148.740005,149.556793,148.699996,149.554992,3820151.0
1629120900,0,2021-08-16 13:35:00,149.75,150.259994,149.419998,150.214996,5741601.0
1629121200,0,2021-08-16 13:40:00,150.5,150.580001,150.009994,150.239898,3375342.0
1629121500,0,2021-08-16 13:45:00,150.25,150.464996,149.729995,149.970001,3290842.0
1629121800,0,2021-08-16 13:50:00,149.5,149.570007,148.264999,148.354995,3495894.0
1629122100,0,2021-08-16 13:55:00,148.25,148.740005,148.229995,148.639999,2085463.0
1629122400,0,2021-08-16 14:00:00,148.639999,148.898895,148.520004,148.880004,1550320.0
1629122700,0,2021-08-16 14:05:00,148.882904,148.882904,148.419998,148.460006,1149817.0
1629123000,0,2021-08-16 14:10:00,148.445007,148.589996,147.160003,147.266204,2799386.0
1629123300,0,2021-08-16 14:15:00,147.25,147.710006,147.089996,147.339996,1999473.0
1629123600,0,2021-08-16 14:20:00,147.330001,147.529907,147.039993,147.076004,1586574.0
1629123900,0,2021-08-16 14:25:00,147.070007,147.139999,146.660003,146.809997,2143615.0
1629124200,0,2021-08-16 14:30:00,146.791198,147.240005,146.470001,147.119003,1651440.0
1629124500,0,2021-08-16 14:35:00,147.119995,147.220001,146.809997,146.839996,1298427.0
1629124800,0,2021-08-16 14:40:00,146.830001,147.104995,146.779998,147.061599,986099.0
1629125100,0,2021-08-16 14:45:00,147.070007,147.240005,146.9169,147.220001,878770.0
1629125400,0,2021-08-16 14:50:00,147.210006,147.229995,146.559997,146.830093,1416120.0
1629125700,0,2021-08-16 14:55:00,146.830001,147.100006,146.699996,147.085006,998958.0
1629126000,0,2021-08-16 15:00:00,147.085006,147.329895,147.029998,147.201507,899979.0
1629126300,0,2021-08-16 15:05:00,147.199996,147.410003,147.029998,147.315002,946092.0
1629126600,0,2021-08-16 15:10:00,147.309997,147.460006,147.179992,147.460006,698906.0
1629126900,0,2021-08-16 15:15:00,147.470001,147.679992,147.410095,147.529998,854772.0
1629127200,0,2021-08-16 15:20:00,147.539993,147.630004,147.369995,147.395004,573546.0
1629127500,0,2021-08-16 15:25:00,147.384994,147.740005,147.36,147.714996,654190.0
1629127800,0,2021-08-16 15:30:00,147.714996,147.904998,147.589996,147.904998,823873.0
1629128100,0,2021-08-16 15:35:00,147.910003,148.095001,147.869995,148.054992,898644.0
1629128400,0,2021-08-16 15:40:00,148.059997,148.330001,148.050003,148.220001,844995.0
1629128700,0,2021-08-16 15:45:00,148.220001,148.399993,148.160003,148.389999,560630.0
1629129000,0,2021-08-16 15:50:00,148.384994,148.550003,148.330001,148.330001,947005.0
1629129300,0,2021-08-16 15:55:00,148.339996,148.440002,148.240005,148.324996,657153.0
1629129600,0,2021-08-16 16:00:00,148.329299,148.549896,148.274002,148.505004,540200.0
1629129900,0,2021-08-16 16:05:00,148.503997,148.679992,148.5,148.649993,586012.0
1629130200,0,2021-08-16 16:10:00,148.640106,148.830001,148.600006,148.750396,728095.0
1629130500,0,2021-08-16 16:15:00,148.759002,148.835006,148.720001,148.729995,543787.0
1629130800,0,2021-08-16 16:20:00,148.729995,148.800003,148.699996,148.719192,488948.0
1629131100,0,2021-08-16 16:25:00,148.710006,148.740005,148.580001,148.639999,484027.0
1629131400,0,2021-08-16 16:30:00,148.6483,148.919998,148.645004,148.830093,728391.0
1629131700,0,2021-08-16 16:35:00,148.832,149.0,148.789993,148.914993,705821.0
1629132000,0,2021-08-16 16:40:00,148.914993,149.25,148.899993,149.184494,1171467.0
1629132300,0,2021-08-16 16:45:00,149.187896,149.559997,149.179992,149.544998,1174624.0
1629132600,0,2021-08-16 16:50:00,149.539993,149.654998,149.369995,149.639999,1085653.0
1629132900,0,2021-08-16 16:55:00,149.639999,149.729995,149.449996,149.494995,949149.0
1629133200,0,2021-08-16 17:00:00,149.5,149.647399,149.490005,149.529998,618924.0
1629133500,0,2021-08-16 17:05:00,149.539993,149.609893,149.25,149.537597,1055571.0
1629133800,0,2021-08-16 17:10:00,149.529998,149.535003,149.279998,149.285003,451550.0
1629134100,0,2021-08-16 17:15:00,149.289794,149.379806,149.199996,149.288803,673260.0
1629134400,0,2021-08-16 17:20:00,149.289993,149.410003,149.190002,149.379806,652069.0
1629134700,0,2021-08-16 17:25:00,149.365005,149.559997,149.339904,149.404998,539894.0
1629135000,0,2021-08-16 17:30:00,149.410003,149.619903,149.339996,149.602401,533523.0
1629135300,0,2021-08-16 17:35:00,149.609893,149.889999,149.580001,149.810104,1041464.0
1629135600,0,2021-08-16 17:40:00,149.820007,150.199996,149.812103,150.070693,1848835.0
1629135900,0,2021-08-16 17:45:00,150.074996,150.25,150.0,150.210006,1201850.0
1629136200,0,2021-08-16 17:50:00,150.210006,150.479995,150.130004,150.404998,1734685.0
1629136500,0,2021-08-16 17:55:00,150.399993,150.679992,150.369995,150.505706,1505165.0
1629136800,0,2021-08-16 18:00:00,150.501998,150.516006,150.119995,150.139999,1155226.0
1629137100,0,2021-08-16 18:05:00,150.134597,150.494995,150.130096,150.363296,916801.0
1629137400,0,2021-08-16 18:10:00,150.369995,150.470001,150.246994,150.288192,740875.0
1629137700,0,2021-08-16 18:15:00,150.287796,150.570007,150.25,150.550003,852997.0
1629138000,0,2021-08-16 18:20:00,150.559906,150.619003,150.440002,150.441101,630555.0
1629138300,0,2021-08-16 18:25:00,150.445007,150.449996,150.309997,150.434997,566432.0
1629138600,0,2021-08-16 18:30:00,150.434997,150.554992,150.429992,150.505004,547830.0
1629138900,0,2021-08-16 18:35:00,150.505004,150.580001,150.379104,150.529006,586553.0
1629139200,0,2021-08-16 18:40:00,150.524993,150.664993,150.480102,150.625,658231.0
1629139500,0,2021-08-16 18:45:00,150.619995,150.809997,150.570007,150.597503,1217318.0
1629139800,0,2021-08-16 18:50:00,150.589996,150.690002,150.514999,150.624298,739477.0
1629140100,0,2021-08-16 18:55:00,150.625,150.639999,150.445007,150.5,642488.0
1629140400,0,2021-08-16 19:00:00,150.490005,150.774993,150.429992,150.740005,889960.0
1629140700,0,2021-08-16 19:05:00,150.735,150.800003,150.570297,150.708602,846867.0
1629141000,0,2021-08-16 19:10:00,150.699996,150.839996,150.669998,150.755004,772048.0
1629141300,0,2021-08-16 19:15:00,150.759994,150.770004,150.600006,150.669998,607179.0
1629141600,0,2021-08-16 19:20:00,150.679992,150.839996,150.679992,150.809997,933070.0
1629141900,0,2021-08-16 19:25:00,150.815002,150.86,150.710006,150.835006,695959.0
1629142200,0,2021-08-16 19:30:00,150.835006,150.889999,150.729995,150.824996,958874.0
1629142500,0,2021-08-16 19:35:00,150.829895,150.830001,150.600006,150.604995,829327.0
1629142800,0,2021-08-16 19:40:00,150.602706,150.779998,150.580001,150.779907,894979.0
1629143100,0,2021-08-16 19:45:00,150.774993,150.86,150.735,150.774993,1094693.0
1629143400,0,2021-08-16 19:50:00,150.774993,151.0,150.743392,150.975006,1963760.0
1629143700,0,2021-08-16 19:55:00,150.970001,151.130004,150.934997,151.125,3705711.0
1629207000,0,2021-08-17 13:30:00,149.887405,150.320007,149.320007,150.279907,6484235.0
1629207300,0,2021-08-17 13:35:00,150.25,150.990005,149.929992,150.878204,3198813.0
1629207600,0,2021-08-17 13:40:00,150.860107,151.669692,150.479995,151.130004,3652932.0
1629207900,0,2021-08-17 13:45:00,151.139999,151.679992,151.0,151.240005,2301324.0
1629208200,0,2021-08-17 13:50:00,151.240005,151.249893,150.240005,150.339996,2471835.0
1629208500,0,2021-08-17 13:55:00,150.330001,150.524993,150.0,150.509994,1922324.0
1629208800,0,2021-08-17 14:00:00,150.490005,150.630004,150.149993,150.530105,1382616.0
1629209100,0,2021-08-17 14:05:00,150.544998,150.544998,150.059997,150.140106,1263934.0
1629209400,0,2021-08-17 14:10:00,150.139999,150.440002,149.760101,150.370193,1754644.0
1629209700,0,2021-08-17 14:15:00,150.369995,150.440002,150.0,150.054992,1146695.0
1629210000,0,2021-08-17 14:20:00,150.054992,150.210006,149.820098,150.149993,1161171.0
1629210300,0,2021-08-17 14:25:00,150.159896,150.630004,150.039993,150.567504,1165442.0
1629210600,0,2021-08-17 14:30:00,150.559997,150.729995,150.371093,150.583496,1087225.0
1629210900,0,2021-08-17 14:35:00,150.589996,151.0,150.550003,150.839996,1124160.0
1629211200,0,2021-08-17 14:40:00,150.835693,151.404998,150.810104,151.390197,1358149.0
1629211500,0,2021-08-17 14:45:00,151.389999,151.399993,151.080093,151.235,1099606.0
1629211800,0,2021-08-17 14:50:00,151.240005,151.380004,151.130004,151.313003,793858.0
1629212100,0,2021-08-17 14:55:00,151.315002,151.489898,150.979995,151.100006,1059038.0
1629212400,0,2021-08-17 15:00:00,151.11,151.350006,150.979995,151.049606,1063536.0
1629212700,0,2021-08-17 15:05:00,151.050003,151.050003,150.871093,151.020004,786694.0
1629213000,0,2021-08-17 15:10:00,151.009994,151.220001,150.929992,151.1501,929598.0
1629213300,0,2021-08-17 15:15:00,151.149993,151.210006,150.929992,151.139999,806664.0
1629213600,0,2021-08-17 15:20:00,151.139892,151.259994,151.029998,151.104995,708329.0
1629213900,0,2021-08-17 15:25:00,151.089996,151.119995,150.470001,150.660003,1193994.0
1629214200,0,2021-08-17 15:30:00,150.649993,150.86,150.589996,150.809997,755278.0
1629214500,0,2021-08-17 15:35:00,150.809997,150.86,150.625,150.690002,462997.0
1629214800,0,2021-08-17 15:40:00,150.679992,150.690002,150.5,150.595001,1473241.0
1629215100,0,2021-08-17 15:45:00,150.589996,150.839996,150.550003,150.830093,674845.0
1629215400,0,2021-08-17 15:50:00,150.830001,150.830001,150.429992,150.511093,681651.0
1629215700,0,2021-08-17 15:55:00,150.509994,150.509994,150.130004,150.154998,873631.0
1629216000,0,2021-08-17 16:00:00,150.160003,150.190002,149.940002,149.970001,1108388.0
1629216300,0,2021-08-17 16:05:00,149.964996,150.300003,149.929992,150.11,841611.0
1629216600,0,2021-08-17 16:10:00,150.100006,150.229995,149.899993,150.145004,686545.0
1629216900,0,2021-08-17 16:15:00,150.149993,150.149993,149.809997,149.964996,671707.0
1629217200,0,2021-08-17 16:20:00,149.955001,150.070007,149.820007,149.940002,558483.0
1629217500,0,2021-08-17 16:25:00,149.949996,150.320007,149.921005,150.300003,662092.0
1629217800,0,2021-08-17 16:30:00,150.289993,150.389999,149.979995,150.11,772222.0
1629218100,0,2021-08-17 16:35:00,150.113998,150.199996,149.779998,149.86,830943.0
1629218400,0,2021-08-17 16:40:00,149.850006,149.889999,149.570007,149.735,991302.0
1629218700,0,2021-08-17 16:45:00,149.740005,149.770004,149.119995,149.25,1576951.0
1629219000,0,2021-08-17 16:50:00,149.25,149.539993,149.139999,149.309997,1066927.0
1629219300,0,2021-08-17 16:55:00,149.304992,149.324996,149.142501,149.225906,678237.0
1629219600,0,2021-08-17 17:00:00,149.229202,149.410003,149.139999,149.320007,836146.0
1629219900,0,2021-08-17 17:05:00,149.320007,149.439895,149.169998,149.419998,784495.0
1629220200,0,2021-08-17 17:10:00,149.404998,149.570007,149.259994,149.530303,720976.0
1629220500,0,2021-08-17 17:15:00,149.529998,149.550003,149.310104,149.339996,546223.0
1629220800,0,2021-08-17 17:20:00,149.335006,149.500106,149.330093,149.419998,447810.0
1629221100,0,2021-08-17 17:25:00,149.429992,149.669998,149.350006,149.669998,544646.0
1629221400,0,2021-08-17 17:30:00,149.669097,149.669998,149.5,149.604995,481340.0
1629221700,0,2021-08-17 17:35:00,149.606201,149.608703,149.3768,149.380004,495242.0
1629222000,0,2021-08-17 17:40:00,149.384994,149.449005,149.270996,149.365005,457532.0
1629222300,0,2021-08-17 17:45:00,149.365005,149.365005,149.089996,149.187698,709628.0
1629222600,0,2021-08-17 17:50:00,149.188796,149.300003,149.121994,149.240005,633933.0
1629222900,0,2021-08-17 17:55:00,149.244995,149.5,149.210006,149.490005,660010.0
1629223200,0,2021-08-17 18:00:00,149.485,149.690002,149.460006,149.654998,865291.0
1629223500,0,2021-08-17 18:05:00,149.649993,149.909896,149.649993,149.889999,914986.0
1629223800,0,2021-08-17 18:10:00,149.889999,150.0,149.740005,149.994995,867256.0
1629224100,0,2021-08-17 18:15:00,150.0,150.173095,149.993301,150.030105,956041.0
1629224400,0,2021-08-17 18:20:00,150.029998,150.039901,149.699996,149.914993,856228.0
1629224700,0,2021-08-17 18:25:00,149.925003,149.925003,149.75,149.820007,435473.0
1629225000,0,2021-08-17 18:30:00,149.820007,149.960006,149.740005,149.854995,577752.0
1629225300,0,2021-08-17 18:35:00,149.860107,149.860107,149.61,149.630004,619775.0
1629225600,0,2021-08-17 18:40:00,149.625,149.889999,149.600006,149.86,484653.0
1629225900,0,2021-08-17 18:45:00,149.86,149.979995,149.770004,149.847,666260.0
1629226200,0,2021-08-17 18:50:00,149.839996,149.929992,149.684997,149.75,485202.0
1629226500,0,2021-08-17 18:55:00,149.755004,150.094604,149.740005,150.035003,821682.0
1629226800,0,2021-08-17 19:00:00,150.030105,150.149993,150.030105,150.100006,680320.0
1629227100,0,2021-08-17 19:05:00,150.100006,150.214996,149.975006,150.202804,849070.0
1629227400,0,2021-08-17 19:10:00,150.201797,150.25,149.809997,149.809997,924759.0
1629227700,0,2021-08-17 19:15:00,149.820007,149.945007,149.770004,149.940002,769952.0
1629228000,0,2021-08-17 19:20:00,149.940002,150.097198,149.880004,149.919494,732827.0
1629228300,0,2021-08-17 19:25:00,149.919998,150.039901,149.9001,149.975006,576935.0
1629228600,0,2021-08-17 19:30:00,149.975006,150.140106,149.914993,149.975006,818618.0
1629228900,0,2021-08-17 19:35:00,149.970001,150.070007,149.940002,149.955001,718511.0
1629229200,0,2021-08-17 19:40:00,149.960006,149.960006,149.720001,149.865005,963342.0
1629229500,0,2021-08-17 19:45:00,149.869995,150.009994,149.779998,149.905303,1001194.0
1629229800,0,2021-08-17 19:50:00,149.910003,150.119995,149.899993,149.929992,1577943.0
1629230100,0,2021-08-17 19:55:00,149.925003,150.289993,149.925003,150.229995,2461084.0
1629293400,0,2021-08-18 13:30:00,150.089996,150.720001,149.899993,149.919998,3788438.0
1629293700,0,2021-08-18 13:35:00,150.0,150.0,149.399993,149.899993,2046358.0
1629294000,0,2021-08-18 13:40:00,150.089996,150.130004,149.710006,149.720001,1207141.0
1629294300,0,2021-08-18 13:45:00,150.0,150.149993,149.740005,149.804992,2169695.0
1629294600,0,2021-08-18 13:50:00,149.875,150.035003,149.770004,149.869995,1156195.0
1629294900,0,2021-08-18 13:55:00,150.0,150.020004,149.740005,149.75,1093886.0
1629295200,0,2021-08-18 14:00:00,149.755004,150.0,149.639999,149.949996,1155614.0
1629295500,0,2021-08-18 14:05:00,149.949905,150.439895,149.839996,150.285003,1516098.0
1629295800,0,2021-08-18 14:10:00,150.279998,150.365005,149.979995,150.199996,1166454.0
1629296100,0,2021-08-18 14:15:00,150.199996,150.289993,150.0699,150.240005,719732.0
1629296400,0,2021-08-18 14:20:00,150.237304,150.240005,149.910003,150.044998,635975.0
1629296700,0,2021-08-18 14:25:00,150.039993,150.059997,149.675003,149.779998,910233.0
1629297000,0,2021-08-18 14:30:00,149.774993,149.899993,149.75,149.8423,607270.0
1629297300,0,2021-08-18 14:35:00,149.850006,149.910003,149.559997,149.660003,752678.0
1629297600,0,2021-08-18 14:40:00,149.652999,149.669998,149.210006,149.350006,1237680.0
1629297900,0,2021-08-18 14:45:00,149.339996,149.446701,149.139999,149.440002,1453057.0
1629298200,0,2021-08-18 14:50:00,149.440002,149.630004,149.320007,149.589004,664247.0
1629298500,0,2021-08-18 14:55:00,149.579803,149.580001,149.190002,149.289993,873949.0
1629298800,0,2021-08-18 15:00:00,149.270996,149.279998,148.889999,148.990005,1196261.0
1629299100,0,2021-08-18 15:05:00,148.990005,149.179992,148.980804,149.080001,648935.0
1629299400,0,2021-08-18 15:10:00,149.080001,149.080001,148.619995,148.645004,1139616.0
1629299700,0,2021-08-18 15:15:00,148.645004,148.710006,148.529998,148.687896,950960.0
1629300000,0,2021-08-18 15:20:00,148.684997,148.740005,148.460006,148.520401,914429.0
1629300300,0,2021-08-18 15:25:00,148.524993,148.658706,148.389999,148.429992,946444.0
1629300600,0,2021-08-18 15:30:00,148.429901,148.526992,148.320007,148.419998,741494.0
1629300900,0,2021-08-18 15:35:00,148.419998,148.429992,148.179992,148.399993,872005.0
1629301200,0,2021-08-18 15:40:00,148.389999,148.639999,148.341598,148.590103,1174974.0
1629301500,0,2021-08-18 15:45:00,148.593307,148.690002,148.529998,148.559997,617401.0
1629301800,0,2021-08-18 15:50:00,148.570007,148.729904,148.539993,148.619995,720796.0
1629302100,0,2021-08-18 15:55:00,148.619995,148.695007,148.4319,148.460006,712365.0
1629302400,0,2021-08-18 16:00:00,148.449295,148.539901,148.350006,148.460006,611772.0
1629302700,0,2021-08-18 16:05:00,148.460006,148.720001,148.449996,148.668701,663332.0
1629303000,0,2021-08-18 16:10:00,148.660003,148.797302,148.630004,148.720092,675257.0
1629303300,0,2021-08-18 16:15:00,148.720001,148.880004,148.619995,148.870193,653654.0
1629303600,0,2021-08-18 16:20:00,148.869995,148.929992,148.710006,148.710006,717171.0
1629303900,0,2021-08-18 16:25:00,148.710006,148.75,148.529998,148.669998,681323.0
1629304200,0,2021-08-18 16:30:00,148.669906,148.869995,148.660095,148.8441,497701.0
1629304500,0,2021-08-18 16:35:00,148.839996,148.850006,148.720001,148.812805,450024.0
1629304800,0,2021-08-18 16:40:00,148.809997,148.820007,148.695007,148.719894,364885.0
1629305100,0,2021-08-18 16:45:00,148.710006,148.714996,148.529998,148.530105,477203.0
1629305400,0,2021-08-18 16:50:00,148.529998,148.619903,148.440002,148.529998,492472.0
1629305700,0,2021-08-18 16:55:00,148.539993,148.699996,148.529998,148.668899,349022.0
1629306000,0,2021-08-18 17:00:00,148.660003,148.699996,148.520706,148.580001,415312.0
1629306300,0,2021-08-18 17:05:00,148.574996,148.619995,148.450103,148.539993,399939.0
1629306600,0,2021-08-18 17:10:00,148.544998,148.609893,148.490005,148.595504,322446.0
1629306900,0,2021-08-18 17:15:00,148.589996,148.599899,148.410003,148.488601,417707.0
1629307200,0,2021-08-18 17:20:00,148.487594,148.5,148.300994,148.310897,422728.0
1629307500,0,2021-08-18 17:25:00,148.320007,148.375,148.279998,148.2872,378237.0
1629307800,0,2021-08-18 17:30:00,148.289993,148.315002,148.192398,148.200103,513573.0
1629308100,0,2021-08-18 17:35:00,148.205001,148.229995,147.940002,148.049896,1076180.0
1629308400,0,2021-08-18 17:40:00,148.050003,148.059997,147.910003,147.990005,540447.0
1629308700,0,2021-08-18 17:45:00,147.994995,148.149993,147.979995,148.139205,575643.0
1629309000,0,2021-08-18 17:50:00,148.134994,148.190002,148.095001,148.170104,408968.0
1629309300,0,2021-08-18 17:55:00,148.169998,148.25,148.11,148.169998,399950.0
1629309600,0,2021-08-18 18:00:00,148.160003,148.688995,148.089996,148.630096,1077538.0
1629309900,0,2021-08-18 18:05:00,148.639999,148.679992,148.36,148.479904,885191.0
1629310200,0,2021-08-18 18:10:00,148.479995,148.539993,147.800003,148.0,1323782.0
1629310500,0,2021-08-18 18:15:00,147.990005,148.029998,147.720001,147.919998,1404834.0
1629310800,0,2021-08-18 18:20:00,147.910095,148.320098,147.869995,148.320098,1378982.0
1629311100,0,2021-08-18 18:25:00,148.320007,148.529998,148.240005,148.490005,1242353.0
1629311400,0,2021-08-18 18:30:00,148.486999,148.649993,148.440002,148.539993,1066229.0
1629311700,0,2021-08-18 18:35:00,148.540695,148.580001,148.279998,148.320007,811765.0
1629312000,0,2021-08-18 18:40:00,148.320007,148.389892,148.139999,148.220001,721668.0
1629312300,0,2021-08-18 18:45:00,148.220001,148.220001,147.970001,148.029998,714292.0
1629312600,0,2021-08-18 18:50:00,148.020004,148.115005,147.869995,147.910003,792045.0
1629312900,0,2021-08-18 18:55:00,147.899993,148.039993,147.86,147.979995,824124.0
1629313200,0,2021-08-18 19:00:00,147.979995,147.990005,147.729995,147.797698,847135.0
1629313500,0,2021-08-18 19:05:00,147.789993,147.870101,147.595001,147.600006,838300.0
1629313800,0,2021-08-18 19:10:00,147.61,147.830001,147.575805,147.770004,921960.0
1629314100,0,2021-08-18 19:15:00,147.772003,147.845001,147.669998,147.794998,670353.0
1629314400,0,2021-08-18 19:20:00,147.800003,147.839996,147.61,147.617004,754767.0
1629314700,0,2021-08-18 19:25:00,147.61,147.690002,147.470001,147.5,1132296.0
1629315000,0,2021-08-18 19:30:00,147.494995,147.520004,146.86,146.940002,2435830.0
1629315300,0,2021-08-18 19:35:00,146.940002,147.0,146.800003,146.960006,2068558.0
1629315600,0,2021-08-18 19:40:00,146.960006,147.169998,146.914993,147.11,1507559.0
1629315900,0,2021-08-18 19:45:00,147.104995,147.164993,146.690002,146.789993,1769289.0
1629316200,0,2021-08-18 19:50:00,146.789993,146.816894,146.410003,146.574996,2603469.0
1629316500,0,2021-08-18 19:55:00,146.570007,146.619995,146.149993,146.36,4152427.0
1629379800,0,2021-08-19 13:30:00,145.029998,146.289901,144.5,145.964996,7142329.0
1629380100,0,2021-08-19 13:35:00,146.0,146.235,145.039993,145.070007,2562500.0
1629380400,0,2021-08-19 13:40:00,145.0,145.450103,144.770004,145.410003,2487586.0
1629380700,0,2021-08-19 13:45:00,145.179901,145.889999,145.054992,145.326995,2126798.0
1629381000,0,2021-08-19 13:50:00,145.5,145.600006,145.289993,145.449996,1607790.0
1629381300,0,2021-08-19 13:55:00,145.25,145.36,145.054992,145.11,1479357.0
1629381600,0,2021-08-19 14:00:00,145.11,145.789993,145.100006,145.419998,1555469.0
1629381900,0,2021-08-19 14:05:00,145.419998,145.755004,145.369995,145.690002,1153183.0
1629382200,0,2021-08-19 14:10:00,145.679992,145.960006,145.580001,145.8199,1246581.0
1629382500,0,2021-08-19 14:15:00,145.8199,146.220001,145.699996,146.085006,1435189.0
1629382800,0,2021-08-19 14:20:00,146.080001,146.249893,145.869995,145.919998,1067388.0
1629383100,0,2021-08-19 14:25:00,145.919998,146.160003,145.850006,146.050003,900653.0
1629383400,0,2021-08-19 14:30:00,146.039993,146.100006,145.690002,145.809997,917312.0
1629383700,0,2021-08-19 14:35:00,145.809997,145.850006,145.630004,145.696105,686908.0
1629384000,0,2021-08-19 14:40:00,145.699493,145.845199,145.585006,145.771804,725580.0
1629384300,0,2021-08-19 14:45:00,145.779998,145.899993,145.560195,145.619995,821404.0
1629384600,0,2021-08-19 14:50:00,145.619995,146.058105,145.520095,145.994598,944939.0
1629384900,0,2021-08-19 14:55:00,146.020004,146.520004,145.994995,146.371307,1337186.0
1629385200,0,2021-08-19 15:00:00,146.378997,146.639999,146.320007,146.630004,962960.0
1629385500,0,2021-08-19 15:05:00,146.630004,146.690002,146.339904,146.428802,906544.0
1629385800,0,2021-08-19 15:10:00,146.429992,146.559997,146.237701,146.265701,694000.0
1629386100,0,2021-08-19 15:15:00,146.264999,146.599899,146.190002,146.554992,598611.0
1629386400,0,2021-08-19 15:20:00,146.550003,146.720001,146.509902,146.697799,856048.0
1629386700,0,2021-08-19 15:25:00,146.690002,146.710006,146.289993,146.429901,773267.0
1629387000,0,2021-08-19 15:30:00,146.434997,146.820007,146.419998,146.800094,977070.0
1629387300,0,2021-08-19 15:35:00,146.809997,146.962295,146.710006,146.899993,994323.0
1629387600,0,2021-08-19 15:40:00,146.910003,147.169998,146.884994,147.160003,919672.0
1629387900,0,2021-08-19 15:45:00,147.149993,147.5,147.149993,147.389999,1278869.0
1629388200,0,2021-08-19 15:50:00,147.399993,147.505004,147.321899,147.385192,681948.0
1629388500,0,2021-08-19 15:55:00,147.389999,147.669998,147.389205,147.619995,959917.0
1629388800,0,2021-08-19 16:00:00,147.619995,147.75,147.429992,147.434997,1037336.0
1629389100,0,2021-08-19 16:05:00,147.434997,147.520004,147.233093,147.240005,769597.0
1629389400,0,2021-08-19 16:10:00,147.240005,147.449996,147.220001,147.429992,671139.0
1629389700,0,2021-08-19 16:15:00,147.440002,147.669998,147.270004,147.5923,728135.0
1629390000,0,2021-08-19 16:20:00,147.589996,147.639892,147.350006,147.440002,580413.0
1629390300,0,2021-08-19 16:25:00,147.440002,147.509994,147.380004,147.445007,507116.0
1629390600,0,2021-08-19 16:30:00,147.445007,147.910003,147.440002,147.910003,920652.0
1629390900,0,2021-08-19 16:35:00,147.919998,148.0,147.789993,147.985,788233.0
1629391200,0,2021-08-19 16:40:00,147.984802,148.0,147.794998,147.820007,572565.0
1629391500,0,2021-08-19 16:45:00,147.824996,147.8759,147.699996,147.86,510758.0
1629391800,0,2021-08-19 16:50:00,147.86,147.979995,147.699996,147.729995,538631.0
1629392100,0,2021-08-19 16:55:00,147.729995,147.828994,147.619995,147.623001,486917.0
1629392400,0,2021-08-19 17:00:00,147.625,147.75,147.429992,147.434997,768965.0
1629392700,0,2021-08-19 17:05:00,147.429992,147.470001,147.154998,147.328704,874362.0
1629393000,0,2021-08-19 17:10:00,147.320098,147.529998,147.320007,147.477005,682641.0
1629393300,0,2021-08-19 17:15:00,147.460006,147.509994,147.240005,147.304992,439809.0
1629393600,0,2021-08-19 17:20:00,147.300003,147.399993,147.240005,147.309997,521132.0
1629393900,0,2021-08-19 17:25:00,147.320007,147.399993,146.960006,146.960906,691250.0
1629394200,0,2021-08-19 17:30:00,146.968597,147.029998,146.699996,146.880004,843491.0
1629394500,0,2021-08-19 17:35:00,146.884994,146.990005,146.740005,146.960006,656007.0
1629394800,0,2021-08-19 17:40:00,146.960006,147.145004,146.930099,147.11,831563.0
1629395100,0,2021-08-19 17:45:00,147.11,147.160003,146.981002,147.160003,405611.0
1629395400,0,2021-08-19 17:50:00,147.149993,147.240005,147.059997,147.070007,518256.0
1629395700,0,2021-08-19 17:55:00,147.085006,147.090896,146.809997,146.809997,536195.0
1629396000,0,2021-08-19 18:00:00,146.809997,146.960006,146.524993,146.528701,832574.0
1629396300,0,2021-08-19 18:05:00,146.529998,146.61,146.384994,146.539993,940719.0
1629396600,0,2021-08-19 18:10:00,146.539993,146.615005,146.455001,146.5,593121.0
1629396900,0,2021-08-19 18:15:00,146.490005,146.619903,146.330001,146.5587,573292.0
1629397200,0,2021-08-19 18:20:00,146.550003,146.664993,146.419998,146.649993,465268.0
1629397500,0,2021-08-19 18:25:00,146.654495,146.75,146.059997,146.089996,1006289.0
1629397800,0,2021-08-19 18:30:00,146.089996,146.160003,145.839996,146.149993,1093245.0
1629398100,0,2021-08-19 18:35:00,146.149902,146.36,146.089996,146.274993,716212.0
1629398400,0,2021-08-19 18:40:00,146.270004,146.479995,146.089996,146.384994,800866.0
1629398700,0,2021-08-19 18:45:00,146.375,146.419998,146.229995,146.304992,683993.0
1629399000,0,2021-08-19 18:50:00,146.300003,146.720001,146.070007,146.690002,1023750.0
1629399300,0,2021-08-19 18:55:00,146.690002,146.86,146.660003,146.835006,752869.0
1629399600,0,2021-08-19 19:00:00,146.830001,147.080001,146.800003,147.0,965383.0
1629399900,0,2021-08-19 19:05:00,147.0,147.080001,146.869995,146.945007,718476.0
1629400200,0,2021-08-19 19:10:00,146.945007,147.020004,146.811996,146.904998,634353.0
1629400500,0,2021-08-19 19:15:00,146.904998,147.089996,146.869995,147.029403,759696.0
1629400800,0,2021-08-19 19:20:00,147.029998,147.100006,146.934997,147.054992,575627.0
1629401100,0,2021-08-19 19:25:00,147.059997,147.240005,147.050003,147.229995,709745.0
1629401400,0,2021-08-19 19:30:00,147.223999,147.289993,147.080001,147.229995,794869.0
1629401700,0,2021-08-19 19:35:00,147.229995,147.300003,146.940002,146.985,880193.0
1629402000,0,2021-08-19 19:40:00,146.979995,147.020004,146.679992,146.830001,1067473.0
1629402300,0,2021-08-19 19:45:00,146.829895,146.829895,146.61,146.759994,955420.0
1629402600,0,2021-08-19 19:50:00,146.75,146.899993,146.490005,146.491195,1461699.0
1629402900,0,2021-08-19 19:55:00,146.5,146.75,146.350006,146.669998,2100225.0
1629466200,0,2021-08-20 13:30:00,147.440002,147.660003,147.020004,147.125,4696771.0
1629466500,0,2021-08-20 13:35:00,147.0,147.257995,146.869995,147.227096,1690254.0
1629466800,0,2021-08-20 13:40:00,147.25,147.330001,146.800003,147.11,1272114.0
1629467100,0,2021-08-20 13:45:00,147.25,147.539993,147.169998,147.270004,1626767.0
1629467400,0,2021-08-20 13:50:00,147.425903,147.690002,147.379898,147.589996,1323309.0
1629467700,0,2021-08-20 13:55:00,147.589996,147.770004,147.410995,147.483093,1066510.0
1629468000,0,2021-08-20 14:00:00,147.490005,147.740005,147.350006,147.539993,956493.0
1629468300,0,2021-08-20 14:05:00,147.531997,147.729995,147.529998,147.615707,832299.0
1629468600,0,2021-08-20 14:10:00,147.619995,147.839996,147.570007,147.639999,821784.0
1629468900,0,2021-08-20 14:15:00,147.638305,148.070007,147.490005,148.009994,1238954.0
1629469200,0,2021-08-20 14:20:00,148.014999,148.330001,147.990005,148.276992,1189864.0
1629469500,0,2021-08-20 14:25:00,148.274993,148.330001,147.949996,148.080001,906516.0
1629469800,0,2021-08-20 14:30:00,148.080001,148.285003,148.050003,148.270095,726725.0
1629470100,0,2021-08-20 14:35:00,148.270004,148.5,148.202194,148.259994,1228858.0
1629470400,0,2021-08-20 14:40:00,148.25,148.36,148.130004,148.179992,687745.0
1629470700,0,2021-08-20 14:45:00,148.195007,148.229904,147.979995,148.035003,764493.0
1629471000,0,2021-08-20 14:50:00,148.039993,148.080001,147.789993,147.929992,662537.0
1629471300,0,2021-08-20 14:55:00,147.924804,148.070007,147.86,147.870697,582986.0
1629471600,0,2021-08-20 15:00:00,147.869995,147.979995,147.770004,147.770004,462620.0
1629471900,0,2021-08-20 15:05:00,147.779907,147.970001,147.750106,147.941101,468906.0
1629472200,0,2021-08-20 15:10:00,147.940002,147.990005,147.794998,147.919906,560102.0
1629472500,0,2021-08-20 15:15:00,147.917205,147.960006,147.710006,147.759994,434321.0
1629472800,0,2021-08-20 15:20:00,147.759994,147.86,147.699996,147.824996,421456.0
1629473100,0,2021-08-20 15:25:00,147.830001,147.960006,147.730102,147.755004,408299.0
1629473400,0,2021-08-20 15:30:00,147.75,147.999893,147.699996,147.987197,417611.0
1629473700,0,2021-08-20 15:35:00,147.979995,148.035003,147.580001,147.609893,651463.0
1629474000,0,2021-08-20 15:40:00,147.604995,147.619995,147.380004,147.460006,719518.0
1629474300,0,2021-08-20 15:45:00,147.472,147.476898,147.289993,147.350006,698227.0
1629474600,0,2021-08-20 15:50:00,147.36,147.430099,147.220092,147.289993,555101.0
1629474900,0,2021-08-20 15:55:00,147.287994,147.369995,147.119995,147.350006,660993.0
1629475200,0,2021-08-20 16:00:00,147.345001,147.569,147.240005,147.539993,616240.0
1629475500,0,2021-08-20 16:05:00,147.550003,147.587997,147.429992,147.438598,467892.0
1629475800,0,2021-08-20 16:10:00,147.434997,147.470001,147.279998,147.416198,425977.0
1629476100,0,2021-08-20 16:15:00,147.414993,147.649993,147.369995,147.580001,509675.0
1629476400,0,2021-08-20 16:20:00,147.585006,147.664993,147.509994,147.649993,282482.0
1629476700,0,2021-08-20 16:25:00,147.649993,147.809997,147.592697,147.800003,469610.0
1629477000,0,2021-08-20 16:30:00,147.809494,147.919906,147.789993,147.880004,462789.0
1629477300,0,2021-08-20 16:35:00,147.8712,147.969894,147.865005,147.919097,399348.0
1629477600,0,2021-08-20 16:40:00,147.914993,147.940002,147.759994,147.851806,555224.0
1629477900,0,2021-08-20 16:45:00,147.852996,148.024993,147.809997,147.970001,536529.0
1629478200,0,2021-08-20 16:50:00,147.966705,148.070007,147.919998,147.960006,497606.0
1629478500,0,2021-08-20 16:55:00,147.955001,148.0,147.830001,147.895004,326972.0
1629478800,0,2021-08-20 17:00:00,147.910003,147.949996,147.830001,147.934997,286847.0
1629479100,0,2021-08-20 17:05:00,147.934997,147.976898,147.884994,147.932495,216008.0
1629479400,0,2021-08-20 17:10:00,147.940002,148.0,147.850006,148.0,331996.0
1629479700,0,2021-08-20 17:15:00,148.0,148.009994,147.910003,147.925003,257371.0
1629480000,0,2021-08-20 17:20:00,147.928207,148.020004,147.899993,148.017501,255420.0
1629480300,0,2021-08-20 17:25:00,148.012893,148.029907,147.866699,147.917694,253747.0
1629480600,0,2021-08-20 17:30:00,147.912002,147.994995,147.865005,147.876693,532384.0
1629480900,0,2021-08-20 17:35:00,147.870101,147.880004,147.779998,147.779998,379620.0
1629481200,0,2021-08-20 17:40:00,147.779998,147.830001,147.720001,147.779998,314871.0
1629481500,0,2021-08-20 17:45:00,147.779998,147.789901,147.600006,147.61,398909.0
1629481800,0,2021-08-20 17:50:00,147.600006,147.690002,147.550003,147.679992,398742.0
1629482100,0,2021-08-20 17:55:00,147.679992,147.746704,147.582199,147.746704,397373.0
1629482400,0,2021-08-20 18:00:00,147.740005,147.850006,147.711395,147.820007,401081.0
1629482700,0,2021-08-20 18:05:00,147.824996,147.889999,147.809997,147.850006,346404.0
1629483000,0,2021-08-20 18:10:00,147.852203,147.889999,147.720001,147.820999,350756.0
1629483300,0,2021-08-20 18:15:00,147.820007,147.880004,147.779998,147.850006,250867.0
1629483600,0,2021-08-20 18:20:00,147.850006,147.856704,147.720001,147.75,230865.0
1629483900,0,2021-08-20 18:25:00,147.759994,147.809997,147.679992,147.720001,403169.0
1629484200,0,2021-08-20 18:30:00,147.714996,147.720001,147.580001,147.585006,361127.0
1629484500,0,2021-08-20 18:35:00,147.580001,147.770004,147.559997,147.720001,439703.0
1629484800,0,2021-08-20 18:40:00,147.720306,147.850006,147.699996,147.729995,469191.0
1629485100,0,2021-08-20 18:45:00,147.720001,147.759994,147.600006,147.690002,326706.0
1629485400,0,2021-08-20 18:50:00,147.679992,147.779998,147.649993,147.729995,271239.0
1629485700,0,2021-08-20 18:55:00,147.731597,147.960006,147.731597,147.959899,418746.0
1629486000,0,2021-08-20 19:00:00,147.959197,147.960006,147.8385,147.869995,364261.0
1629486300,0,2021-08-20 19:05:00,147.875,147.899993,147.800003,147.854995,248841.0
1629486600,0,2021-08-20 19:10:00,147.865005,147.979904,147.839996,147.975006,298278.0
1629486900,0,2021-08-20 19:15:00,147.972106,148.050003,147.970092,148.035003,438791.0
1629487200,0,2021-08-20 19:20:00,148.029998,148.165893,148.020004,148.139999,576296.0
1629487500,0,2021-08-20 19:25:00,148.139999,148.139999,148.020004,148.084793,545010.0
1629487800,0,2021-08-20 19:30:00,148.087005,148.089996,147.949996,148.043106,573491.0
1629488100,0,2021-08-20 19:35:00,148.044998,148.139999,148.039993,148.110992,557801.0
1629488400,0,2021-08-20 19:40:00,148.110107,148.139999,148.044998,148.100296,579357.0
1629488700,0,2021-08-20 19:45:00,148.11,148.11,148.0,148.014999,843654.0
1629489000,0,2021-08-20 19:50:00,148.010101,148.119995,147.945007,148.089996,1047170.0
1629489300,0,2021-08-20 19:55:00,148.089996,148.289993,148.059997,148.190002,2587217.0
1629725400,0,2021-08-23 13:30:00,148.5,148.75,147.960006,148.160003,3572227.0
1629725700,0,2021-08-23 13:35:00,148.089996,148.479995,147.893997,148.125,1608913.0
1629726000,0,2021-08-23 13:40:00,148.25,148.639999,148.220001,148.460006,1358778.0
1629726300,0,2021-08-23 13:45:00,148.5,148.75,148.335006,148.720001,1124545.0
1629726600,0,2021-08-23 13:50:00,148.5,148.675003,148.404998,148.575103,1234654.0
1629726900,0,2021-08-23 13:55:00,148.589996,148.770004,148.589996,148.635696,915697.0
1629727200,0,2021-08-23 14:00:00,148.649993,149.029998,148.490005,149.000106,1447508.0
1629727500,0,2021-08-23 14:05:00,149.009994,149.25,148.979995,149.080001,1390781.0
1629727800,0,2021-08-23 14:10:00,149.080001,149.160003,148.869995,149.035003,942908.0
1629728100,0,2021-08-23 14:15:00,149.035003,149.279998,148.919998,149.274993,784394.0
1629728400,0,2021-08-23 14:20:00,149.270004,149.399902,149.199996,149.289993,960674.0
1629728700,0,2021-08-23 14:25:00,149.282501,149.550003,149.259994,149.324996,927569.0
1629729000,0,2021-08-23 14:30:00,149.330001,149.509994,149.240005,149.477493,797907.0
1629729300,0,2021-08-23 14:35:00,149.471496,149.544998,149.25,149.460006,709195.0
1629729600,0,2021-08-23 14:40:00,149.449996,149.535003,149.36,149.485,621294.0
1629729900,0,2021-08-23 14:45:00,149.485,149.649993,149.440093,149.631607,627922.0
1629730200,0,2021-08-23 14:50:00,149.630004,149.770004,149.600006,149.699905,690528.0
1629730500,0,2021-08-23 14:55:00,149.695007,149.710006,149.399993,149.470001,683869.0
1629730800,0,2021-08-23 15:00:00,149.479995,149.669998,149.449996,149.455001,714241.0
1629731100,0,2021-08-23 15:05:00,149.451995,149.570007,149.410995,149.500198,550945.0
1629731400,0,2021-08-23 15:10:00,149.505004,149.664993,149.430099,149.600006,492455.0
1629731700,0,2021-08-23 15:15:00,149.600097,149.699996,149.550003,149.550292,440912.0
1629732000,0,2021-08-23 15:20:00,149.550003,149.679901,149.490005,149.505004,463327.0
1629732300,0,2021-08-23 15:25:00,149.509994,149.689895,149.480102,149.649993,423572.0
1629732600,0,2021-08-23 15:30:00,149.645004,149.869995,149.645004,149.869995,657522.0
1629732900,0,2021-08-23 15:35:00,149.869995,149.899993,149.639999,149.679992,620925.0
1629733200,0,2021-08-23 15:40:00,149.679901,149.770004,149.619995,149.705001,558066.0
1629733500,0,2021-08-23 15:45:00,149.705001,149.820007,149.699996,149.75,531453.0
1629733800,0,2021-08-23 15:50:00,149.749893,149.940002,149.749893,149.86,846360.0
1629734100,0,2021-08-23 15:55:00,149.850006,149.940002,149.820907,149.889495,396047.0
1629734400,0,2021-08-23 16:00:00,149.884994,149.970001,149.800003,149.809997,610051.0
1629734700,0,2021-08-23 16:05:00,149.817504,149.880004,149.759994,149.799896,402419.0
1629735000,0,2021-08-23 16:10:00,149.800003,149.839996,149.770004,149.822296,282973.0
1629735300,0,2021-08-23 16:15:00,149.830001,149.830001,149.660095,149.695007,513946.0
1629735600,0,2021-08-23 16:20:00,149.695007,149.789993,149.665496,149.735,411721.0
1629735900,0,2021-08-23 16:25:00,149.738906,149.830001,149.700103,149.813995,399804.0
1629736200,0,2021-08-23 16:30:00,149.812606,149.970001,149.809997,149.845001,683111.0
1629736500,0,2021-08-23 16:35:00,149.854995,149.854995,149.619995,149.722106,575838.0
1629736800,0,2021-08-23 16:40:00,149.729995,149.850006,149.710006,149.779998,460725.0
1629737100,0,2021-08-23 16:45:00,149.789993,149.799606,149.639999,149.645004,377334.0
1629737400,0,2021-08-23 16:50:00,149.645004,149.759994,149.591995,149.730102,414942.0
1629737700,0,2021-08-23 16:55:00,149.740005,149.839996,149.700103,149.826599,475413.0
1629738000,0,2021-08-23 17:00:00,149.830001,149.970001,149.789993,149.910003,516254.0
1629738300,0,2021-08-23 17:05:00,149.899993,150.0,149.875,149.983901,474584.0
1629738600,0,2021-08-23 17:10:00,149.982604,150.149993,149.960098,150.029998,1469660.0
1629738900,0,2021-08-23 17:15:00,150.039993,150.046295,149.86,149.955001,569439.0
1629739200,0,2021-08-23 17:20:00,149.960006,149.960006,149.839996,149.839996,369959.0
1629739500,0,2021-08-23 17:25:00,149.848999,149.848999,149.634506,149.708801,649971.0
1629739800,0,2021-08-23 17:30:00,149.699996,149.809997,149.679992,149.809997,395010.0
1629740100,0,2021-08-23 17:35:00,149.800003,149.820007,149.660003,149.710006,465462.0
1629740400,0,2021-08-23 17:40:00,149.7182,149.839996,149.699996,149.784698,359360.0
1629740700,0,2021-08-23 17:45:00,149.789993,149.929,149.760101,149.925003,381279.0
1629741000,0,2021-08-23 17:50:00,149.925003,149.975006,149.86,149.949996,375256.0
1629741300,0,2021-08-23 17:55:00,149.945007,150.009994,149.889999,149.904998,499717.0
1629741600,0,2021-08-23 18:00:00,149.910003,149.955001,149.86,149.893798,392007.0
1629741900,0,2021-08-23 18:05:00,149.895004,149.990005,149.895004,149.964996,381859.0
1629742200,0,2021-08-23 18:10:00,149.970001,149.990005,149.869995,149.914993,386189.0
1629742500,0,2021-08-23 18:15:00,149.914993,149.990005,149.880004,149.985,270811.0
1629742800,0,2021-08-23 18:20:00,149.980895,150.070007,149.870101,149.934997,522318.0
1629743100,0,2021-08-23 18:25:00,149.934997,149.957199,149.869995,149.889999,271013.0
1629743400,0,2021-08-23 18:30:00,149.884399,150.029998,149.880004,149.993804,392232.0
1629743700,0,2021-08-23 18:35:00,149.990097,150.059997,149.990005,150.054992,329142.0
1629744000,0,2021-08-23 18:40:00,150.050094,150.089996,150.029998,150.042694,331876.0
1629744300,0,2021-08-23 18:45:00,150.044998,150.139999,149.979995,150.139999,452006.0
1629744600,0,2021-08-23 18:50:00,150.149902,150.190002,150.039993,150.089996,442490.0
1629744900,0,2021-08-23 18:55:00,150.085006,150.130004,150.0,150.029098,407305.0
1629745200,0,2021-08-23 19:00:00,150.029998,150.080001,149.974502,149.990097,468470.0
1629745500,0,2021-08-23 19:05:00,149.990005,150.039993,149.940002,150.019897,443150.0
1629745800,0,2021-08-23 19:10:00,150.0195,150.065002,150.009994,150.035003,458680.0
1629746100,0,2021-08-23 19:15:00,150.039993,150.100006,149.949996,149.949996,515985.0
1629746400,0,2021-08-23 19:20:00,149.949996,149.949996,149.830001,149.870101,419402.0
1629746700,0,2021-08-23 19:25:00,149.875,149.990005,149.869995,149.964996,355702.0
1629747000,0,2021-08-23 19:30:00,149.960006,150.080001,149.940002,150.070007,860669.0
1629747300,0,2021-08-23 19:35:00,150.070007,150.074996,149.86,149.865005,501268.0
1629747600,0,2021-08-23 19:40:00,149.861694,149.889999,149.800003,149.804992,659708.0
1629747900,0,2021-08-23 19:45:00,149.800094,149.919998,149.729995,149.869995,740845.0
1629748200,0,2021-08-23 19:50:00,149.869995,149.925003,149.740005,149.740005,1183608.0
1629748500,0,2021-08-23 19:55:00,149.744995,149.75,149.578796,149.690002,1495092.0
1629811800,0,2021-08-24 13:30:00,149.449996,150.039993,149.149993,149.759994,3848252.0
1629812100,0,2021-08-24 13:35:00,149.75,150.070007,149.5,149.975006,1879461.0
1629812400,0,2021-08-24 13:40:00,150.042999,150.770004,150.042999,150.737701,2086199.0
1629812700,0,2021-08-24 13:45:00,150.75,150.850006,150.544998,150.710098,1451547.0
1629813000,0,2021-08-24 13:50:00,150.710998,150.751296,150.380004,150.630004,1175145.0
1629813300,0,2021-08-24 13:55:00,150.625,150.649993,150.429992,150.580001,1336532.0
1629813600,0,2021-08-24 14:00:00,150.589996,150.589996,150.370101,150.419998,840692.0
1629813900,0,2021-08-24 14:05:00,150.429992,150.669998,150.130096,150.610107,1317147.0
1629814200,0,2021-08-24 14:10:00,150.610504,150.729995,150.5,150.550201,763962.0
1629814500,0,2021-08-24 14:15:00,150.570007,150.641204,150.414993,150.520004,676248.0
1629814800,0,2021-08-24 14:20:00,150.528503,150.679992,150.470001,150.61,955740.0
1629815100,0,2021-08-24 14:25:00,150.600006,150.619995,150.370101,150.451095,532486.0
1629815400,0,2021-08-24 14:30:00,150.449996,150.479995,150.309997,150.395004,527309.0
1629815700,0,2021-08-24 14:35:00,150.399993,150.509994,150.350006,150.449996,541036.0
1629816000,0,2021-08-24 14:40:00,150.445007,150.449905,150.279998,150.309997,607181.0
1629816300,0,2021-08-24 14:45:00,150.301605,150.369995,150.104995,150.207,672208.0
1629816600,0,2021-08-24 14:50:00,150.199996,150.240005,149.960006,150.029998,645430.0
1629816900,0,2021-08-24 14:55:00,150.029998,150.095001,149.925003,149.990005,640703.0
1629817200,0,2021-08-24 15:00:00,149.929992,149.979995,149.729003,149.809997,627226.0
1629817500,0,2021-08-24 15:05:00,149.809997,149.929992,149.789993,149.872695,474152.0
1629817800,0,2021-08-24 15:10:00,149.880004,149.947799,149.779998,149.916793,459752.0
1629818100,0,2021-08-24 15:15:00,149.910003,149.970001,149.75,149.927001,555262.0
1629818400,0,2021-08-24 15:20:00,149.936996,149.970001,149.845001,149.854995,375400.0
1629818700,0,2021-08-24 15:25:00,149.854995,149.878997,149.445007,149.480102,1107633.0
1629819000,0,2021-08-24 15:30:00,149.479995,149.539306,149.305099,149.492996,1073991.0
1629819300,0,2021-08-24 15:35:00,149.5,149.774993,149.5,149.774993,730046.0
1629819600,0,2021-08-24 15:40:00,149.771102,149.839996,149.604995,149.764999,615736.0
1629819900,0,2021-08-24 15:45:00,149.765899,149.809997,149.5699,149.630004,471129.0
1629820200,0,2021-08-24 15:50:00,149.634994,149.829895,149.595001,149.773696,457934.0
1629820500,0,2021-08-24 15:55:00,149.774993,149.949996,149.729995,149.830001,515864.0
1629820800,0,2021-08-24 16:00:00,149.830001,149.889999,149.559997,149.770004,625162.0
1629821100,0,2021-08-24 16:05:00,149.774993,149.919998,149.720001,149.8199,499912.0
1629821400,0,2021-08-24 16:10:00,149.830001,149.929901,149.820007,149.845001,320994.0
1629821700,0,2021-08-24 16:15:00,149.850006,149.855606,149.699996,149.779998,307302.0
1629822000,0,2021-08-24 16:20:00,149.775894,149.830001,149.678604,149.682495,299219.0
1629822300,0,2021-08-24 16:25:00,149.684997,149.729995,149.639999,149.695007,287810.0
1629822600,0,2021-08-24 16:30:00,149.690002,149.699996,149.585006,149.649993,381131.0
1629822900,0,2021-08-24 16:35:00,149.664993,149.710006,149.589996,149.661605,326826.0
1629823200,0,2021-08-24 16:40:00,149.669998,149.679901,149.550003,149.617004,288049.0
1629823500,0,2021-08-24 16:45:00,149.619995,149.690002,149.589996,149.614807,298012.0
1629823800,0,2021-08-24 16:50:00,149.613204,149.639999,149.539993,149.585006,275133.0
1629824100,0,2021-08-24 16:55:00,149.589996,149.649902,149.520004,149.559997,228041.0
1629824400,0,2021-08-24 17:00:00,149.559997,149.690002,149.539993,149.664993,300017.0
1629824700,0,2021-08-24 17:05:00,149.6669,149.740005,149.619995,149.695297,329730.0
1629825000,0,2021-08-24 17:10:00,149.690002,149.690002,149.520004,149.549499,308393.0
1629825300,0,2021-08-24 17:15:00,149.544998,149.61,149.499298,149.565002,355013.0
1629825600,0,2021-08-24 17:20:00,149.566696,149.630004,149.479995,149.550003,360716.0
1629825900,0,2021-08-24 17:25:00,149.550003,149.649993,149.492202,149.615798,267022.0
1629826200,0,2021-08-24 17:30:00,149.618606,149.657394,149.550003,149.550094,353789.0
1629826500,0,2021-08-24 17:35:00,149.550003,149.600006,149.520004,149.554992,202440.0
1629826800,0,2021-08-24 17:40:00,149.554992,149.649993,149.544998,149.61,280889.0
1629827100,0,2021-08-24 17:45:00,149.61,149.637802,149.570007,149.600006,220015.0
1629827400,0,2021-08-24 17:50:00,149.61,149.764999,149.585006,149.759994,289123.0
1629827700,0,2021-08-24 17:55:00,149.759994,149.809997,149.619995,149.644897,341857.0
1629828000,0,2021-08-24 18:00:00,149.649993,149.669998,149.589996,149.610107,258255.0
1629828300,0,2021-08-24 18:05:00,149.615005,149.630004,149.539993,149.554992,320294.0
1629828600,0,2021-08-24 18:10:00,149.550003,149.619995,149.539993,149.563705,231002.0
1629828900,0,2021-08-24 18:15:00,149.567199,149.649993,149.500106,149.641998,390710.0
1629829200,0,2021-08-24 18:20:00,149.639999,149.649993,149.524993,149.580001,225678.0
1629829500,0,2021-08-24 18:25:00,149.580795,149.600006,149.514999,149.529006,186163.0
1629829800,0,2021-08-24 18:30:00,149.520004,149.679992,149.5,149.654998,302691.0
1629830100,0,2021-08-24 18:35:00,149.654998,149.664993,149.550003,149.579895,254775.0
1629830400,0,2021-08-24 18:40:00,149.576797,149.629898,149.520004,149.61,337628.0
1629830700,0,2021-08-24 18:45:00,149.619903,149.619995,149.570007,149.619995,210759.0
1629831000,0,2021-08-24 18:50:00,149.629898,149.699996,149.570007,149.695007,291872.0
1629831300,0,2021-08-24 18:55:00,149.695007,149.770004,149.670104,149.740005,350990.0
1629831600,0,2021-08-24 19:00:00,149.75,149.869995,149.720001,149.795104,457278.0
1629831900,0,2021-08-24 19:05:00,149.794998,149.815002,149.710006,149.735,295326.0
1629832200,0,2021-08-24 19:10:00,149.735,149.800003,149.720092,149.75,284078.0
1629832500,0,2021-08-24 19:15:00,149.75,149.839996,149.710006,149.828704,268290.0
1629832800,0,2021-08-24 19:20:00,149.826004,149.899993,149.759994,149.899002,430867.0
1629833100,0,2021-08-24 19:25:00,149.890106,149.904998,149.729995,149.800003,350165.0
1629833400,0,2021-08-24 19:30:00,149.796798,149.809997,149.720001,149.729995,399823.0
1629833700,0,2021-08-24 19:35:00,149.729995,149.75,149.639999,149.654998,354927.0
1629834000,0,2021-08-24 19:40:00,149.654998,149.690002,149.61,149.630004,555985.0
1629834300,0,2021-08-24 19:45:00,149.635498,149.679992,149.589996,149.619995,463191.0
1629834600,0,2021-08-24 19:50:00,149.613998,149.630004,149.455001,149.5,858466.0
1629834900,0,2021-08-24 19:55:00,149.5,149.660003,149.485,149.630004,1462657.0
1629898200,0,2021-08-25 13:30:00,149.699996,150.320007,149.639999,149.699905,3524920.0
1629898500,0,2021-08-25 13:35:00,149.699996,150.059997,149.580093,149.770004,1424746.0
1629898800,0,2021-08-25 13:40:00,149.785003,149.820007,149.582504,149.645004,1248013.0
1629899100,0,2021-08-25 13:45:00,149.649993,149.725006,149.4225,149.479995,1208242.0
1629899400,0,2021-08-25 13:50:00,149.486602,149.509994,149.149993,149.184997,1345607.0
1629899700,0,2021-08-25 13:55:00,149.190002,149.430999,149.160003,149.320007,959327.0
1629900000,0,2021-08-25 14:00:00,149.328201,149.419998,149.179992,149.258804,899682.0
1629900300,0,2021-08-25 14:05:00,149.259994,149.299896,149.050003,149.070007,870493.0
1629900600,0,2021-08-25 14:10:00,149.074996,149.100006,148.929992,149.005004,910960.0
1629900900,0,2021-08-25 14:15:00,149.007598,149.199996,149.0,149.080001,870194.0
1629901200,0,2021-08-25 14:20:00,149.074996,149.134994,148.770004,148.839996,1076995.0
1629901500,0,2021-08-25 14:25:00,148.839996,148.880004,148.535003,148.625396,1009673.0
1629901800,0,2021-08-25 14:30:00,148.620193,148.735,148.419998,148.585006,1118962.0
1629902100,0,2021-08-25 14:35:00,148.589996,148.634994,148.389999,148.470001,845467.0
1629902400,0,2021-08-25 14:40:00,148.470001,148.478103,148.164993,148.285202,1206750.0
1629902700,0,2021-08-25 14:45:00,148.285202,148.304992,148.119995,148.208404,904628.0
1629903000,0,2021-08-25 14:50:00,148.210006,148.570007,148.169998,148.569,1184559.0
1629903300,0,2021-08-25 14:55:00,148.565002,148.656295,148.320007,148.399993,1084839.0
1629903600,0,2021-08-25 15:00:00,148.399993,148.639999,148.389999,148.578994,677044.0
1629903900,0,2021-08-25 15:05:00,148.570007,148.654998,148.429992,148.539993,645792.0
1629904200,0,2021-08-25 15:10:00,148.539993,148.619995,148.419998,148.589996,551488.0
1629904500,0,2021-08-25 15:15:00,148.590103,148.714996,148.530105,148.597396,554740.0
1629904800,0,2021-08-25 15:20:00,148.590103,148.600006,148.339996,148.375,577085.0
1629905100,0,2021-08-25 15:25:00,148.371902,148.570007,148.330001,148.505004,559625.0
1629905400,0,2021-08-25 15:30:00,148.5,148.548004,148.369995,148.410903,390893.0
1629905700,0,2021-08-25 15:35:00,148.419998,148.419998,148.190002,148.195007,583079.0
1629906000,0,2021-08-25 15:40:00,148.194198,148.410003,148.169998,148.341003,639342.0
1629906300,0,2021-08-25 15:45:00,148.345001,148.369995,148.210006,148.315002,428043.0
1629906600,0,2021-08-25 15:50:00,148.320007,148.389999,148.300003,148.304992,342921.0
1629906900,0,2021-08-25 15:55:00,148.309906,148.350006,148.25,148.25,395678.0
1629907200,0,2021-08-25 16:00:00,148.250106,148.289993,148.149993,148.260101,559356.0
1629907500,0,2021-08-25 16:05:00,148.270004,148.300003,148.199996,148.289993,398467.0
1629907800,0,2021-08-25 16:10:00,148.289993,148.330001,148.080001,148.125,670901.0
1629908100,0,2021-08-25 16:15:00,148.119995,148.199996,148.059997,148.169906,548147.0
1629908400,0,2021-08-25 16:20:00,148.164993,148.199996,148.11,148.157699,415934.0
1629908700,0,2021-08-25 16:25:00,148.154998,148.25,148.111495,148.2397,366755.0
1629909000,0,2021-08-25 16:30:00,148.236999,148.389892,148.210006,148.359893,453215.0
1629909300,0,2021-08-25 16:35:00,148.36,148.440002,148.270004,148.404998,497949.0
1629909600,0,2021-08-25 16:40:00,148.404998,148.410003,148.270004,148.375,365286.0
1629909900,0,2021-08-25 16:45:00,148.375,148.389999,148.231796,148.25,404695.0
1629910200,0,2021-08-25 16:50:00,148.255004,148.259994,148.160003,148.235,328399.0
1629910500,0,2021-08-25 16:55:00,148.230102,148.350006,148.190002,148.340103,365176.0
1629910800,0,2021-08-25 17:00:00,148.339996,148.367004,148.259994,148.345001,334124.0
1629911100,0,2021-08-25 17:05:00,148.344299,148.375,148.080001,148.089294,801129.0
1629911400,0,2021-08-25 17:10:00,148.089996,148.277496,148.0802,148.217193,418982.0
1629911700,0,2021-08-25 17:15:00,148.214996,148.270004,148.089996,148.104995,450259.0
1629912000,0,2021-08-25 17:20:00,148.104995,148.149902,148.009994,148.074996,553078.0
1629912300,0,2021-08-25 17:25:00,148.070007,148.130004,148.009994,148.029998,409973.0
1629912600,0,2021-08-25 17:30:00,148.035003,148.100006,147.940002,147.945007,718050.0
1629912900,0,2021-08-25 17:35:00,147.949996,147.970001,147.800003,147.804992,637595.0
1629913200,0,2021-08-25 17:40:00,147.809906,148.020004,147.800003,147.968399,669289.0
1629913500,0,2021-08-25 17:45:00,147.970001,148.0,147.895004,147.925003,378213.0
1629913800,0,2021-08-25 17:50:00,147.929901,147.949005,147.839996,147.865005,349893.0
1629914100,0,2021-08-25 17:55:00,147.864196,147.869995,147.820007,147.86,317318.0
1629914400,0,2021-08-25 18:00:00,147.854995,147.910003,147.820007,147.889999,328157.0
1629914700,0,2021-08-25 18:05:00,147.889999,148.089904,147.869995,148.054992,745583.0
1629915000,0,2021-08-25 18:10:00,148.050003,148.065002,147.919998,147.994995,565861.0
1629915300,0,2021-08-25 18:15:00,147.994995,148.029998,147.899795,147.999893,458500.0
1629915600,0,2021-08-25 18:20:00,147.994995,147.994995,147.820007,147.895004,469221.0
1629915900,0,2021-08-25 18:25:00,147.899993,148.039993,147.889999,148.029998,347333.0
1629916200,0,2021-08-25 18:30:00,148.029998,148.164993,148.029998,148.080001,531516.0
1629916500,0,2021-08-25 18:35:00,148.089202,148.11,148.009994,148.024993,387299.0
1629916800,0,2021-08-25 18:40:00,148.009994,148.220001,148.0,148.199996,578971.0
1629917100,0,2021-08-25 18:45:00,148.199996,148.279998,148.149993,148.235,502997.0
1629917400,0,2021-08-25 18:50:00,148.232101,148.36,148.184997,148.288406,593864.0
1629917700,0,2021-08-25 18:55:00,148.289993,148.369995,148.240005,148.270004,658275.0
1629918000,0,2021-08-25 19:00:00,148.259994,148.36,148.214996,148.318405,522273.0
1629918300,0,2021-08-25 19:05:00,148.320007,148.380004,148.270004,148.343093,371195.0
1629918600,0,2021-08-25 19:10:00,148.345001,148.389999,148.264999,148.294998,492912.0
1629918900,0,2021-08-25 19:15:00,148.2901,148.429992,148.259994,148.399002,540508.0
1629919200,0,2021-08-25 19:20:00,148.398406,148.429992,148.270004,148.270095,396930.0
1629919500,0,2021-08-25 19:25:00,148.274993,148.389999,148.270004,148.369995,420856.0
1629919800,0,2021-08-25 19:30:00,148.370101,148.520004,148.370101,148.490097,635187.0
1629920100,0,2021-08-25 19:35:00,148.5,148.639999,148.470001,148.485,719734.0
1629920400,0,2021-08-25 19:40:00,148.485,148.669998,148.470001,148.639999,612811.0
1629920700,0,2021-08-25 19:45:00,148.644607,148.75,148.524993,148.570007,798727.0
1629921000,0,2021-08-25 19:50:00,148.570007,148.660003,148.429992,148.505004,1115525.0
1629921300,0,2021-08-25 19:55:00,148.5,148.529998,148.339996,148.369995,1434714.0
1629984600,0,2021-08-26 13:30:00,148.6875,148.830001,148.320007,148.399993,2837337.0
1629984900,0,2021-08-26 13:35:00,148.399993,148.649993,148.199996,148.600006,1184518.0
1629985200,0,2021-08-26 13:40:00,148.598297,149.100006,148.550094,148.889999,1462160.0
1629985500,0,2021-08-26 13:45:00,148.899993,149.119995,148.649993,148.735,1163405.0
1629985800,0,2021-08-26 13:50:00,148.739395,148.889999,148.619995,148.639999,786865.0
1629986100,0,2021-08-26 13:55:00,148.643905,148.669998,148.279998,148.309997,1021094.0
1629986400,0,2021-08-26 14:00:00,148.300003,148.550003,148.289993,148.521102,788878.0
1629986700,0,2021-08-26 14:05:00,148.524993,148.729995,148.419998,148.679992,834222.0
1629987000,0,2021-08-26 14:10:00,148.679992,148.698394,148.36,148.397598,764342.0
1629987300,0,2021-08-26 14:15:00,148.389999,148.449905,148.225006,148.378005,858460.0
1629987600,0,2021-08-26 14:20:00,148.375,148.470001,148.169998,148.225006,717612.0
1629987900,0,2021-08-26 14:25:00,148.220092,148.225006,147.729995,147.896499,1467461.0
1629988200,0,2021-08-26 14:30:00,147.899993,148.104995,147.869995,148.039901,612518.0
1629988500,0,2021-08-26 14:35:00,148.029998,148.220001,148.009994,148.119995,615368.0
1629988800,0,2021-08-26 14:40:00,148.119995,148.119995,147.800003,147.929992,832922.0
1629989100,0,2021-08-26 14:45:00,147.940002,148.11,147.880004,148.039993,590816.0
1629989400,0,2021-08-26 14:50:00,148.044998,148.104995,147.720001,147.869995,714325.0
1629989700,0,2021-08-26 14:55:00,147.879898,148.070007,147.820007,148.029998,663004.0
1629990000,0,2021-08-26 15:00:00,148.020004,148.020004,147.595001,147.710006,799721.0
1629990300,0,2021-08-26 15:05:00,147.711502,148.080001,147.690002,148.050003,756697.0
1629990600,0,2021-08-26 15:10:00,148.050003,148.218994,148.029998,148.128997,675542.0
1629990900,0,2021-08-26 15:15:00,148.119995,148.350006,148.115005,148.279998,596283.0
1629991200,0,2021-08-26 15:20:00,148.279998,148.330001,148.090103,148.135696,462872.0
1629991500,0,2021-08-26 15:25:00,148.142303,148.219192,148.061401,148.193496,420491.0
1629991800,0,2021-08-26 15:30:00,148.199996,148.229995,148.029998,148.125,358008.0
1629992100,0,2021-08-26 15:35:00,148.130004,148.259994,148.039993,148.255004,411568.0
1629992400,0,2021-08-26 15:40:00,148.255004,148.289993,147.945007,147.990097,560470.0
1629992700,0,2021-08-26 15:45:00,147.990005,148.059997,147.929992,147.990005,376583.0
1629993000,0,2021-08-26 15:50:00,148.0,148.119995,147.964996,148.091003,369059.0
1629993300,0,2021-08-26 15:55:00,148.100997,148.210006,148.039993,148.139999,346149.0
1629993600,0,2021-08-26 16:00:00,148.139999,148.419998,148.130004,148.369995,506633.0
1629993900,0,2021-08-26 16:05:00,148.369995,148.570007,148.360992,148.485,575193.0
1629994200,0,2021-08-26 16:10:00,148.490005,148.550003,148.419998,148.479995,353805.0
1629994500,0,2021-08-26 16:15:00,148.470092,148.559997,148.410003,148.410003,569529.0
1629994800,0,2021-08-26 16:20:00,148.414993,148.520004,148.399993,148.519897,384165.0
1629995100,0,2021-08-26 16:25:00,148.514999,148.649993,148.5,148.634994,427754.0
1629995400,0,2021-08-26 16:30:00,148.634994,148.649993,148.449996,148.520004,441630.0
1629995700,0,2021-08-26 16:35:00,148.529998,148.589996,148.434997,148.449996,290775.0
1629996000,0,2021-08-26 16:40:00,148.449996,148.5,148.368103,148.491806,349381.0
1629996300,0,2021-08-26 16:45:00,148.5,148.520004,148.36,148.395004,269969.0
1629996600,0,2021-08-26 16:50:00,148.399993,148.440002,148.220001,148.244995,373640.0
1629996900,0,2021-08-26 16:55:00,148.2444,148.365005,148.240005,148.330001,279207.0
1629997200,0,2021-08-26 17:00:00,148.335006,148.339996,148.199996,148.2527,274654.0
1629997500,0,2021-08-26 17:05:00,148.25,148.300003,148.163101,148.210006,256409.0
1629997800,0,2021-08-26 17:10:00,148.220001,148.309997,148.205001,148.300003,286268.0
1629998100,0,2021-08-26 17:15:00,148.300003,148.350006,148.130004,148.140106,333255.0
1629998400,0,2021-08-26 17:20:00,148.149993,148.179992,148.0,148.020004,439390.0
1629998700,0,2021-08-26 17:25:00,148.014999,148.149993,147.979904,148.089996,350582.0
1629999000,0,2021-08-26 17:30:00,148.084106,148.25,148.061706,148.214996,298248.0
1629999300,0,2021-08-26 17:35:00,148.210006,148.255004,148.179992,148.214996,189447.0
1629999600,0,2021-08-26 17:40:00,148.218002,148.287002,148.210006,148.220001,243927.0
1629999900,0,2021-08-26 17:45:00,148.225097,148.229995,148.082595,148.085006,246904.0
1630000200,0,2021-08-26 17:50:00,148.089904,148.115707,148.029998,148.084594,242588.0
1630000500,0,2021-08-26 17:55:00,148.085006,148.179992,148.070007,148.085006,385862.0
1630000800,0,2021-08-26 18:00:00,148.089996,148.089996,147.930099,148.009902,475872.0
1630001100,0,2021-08-26 18:05:00,148.009994,148.044998,147.880004,147.919998,431104.0
1630001400,0,2021-08-26 18:10:00,147.919998,147.960006,147.830001,147.839996,335810.0
1630001700,0,2021-08-26 18:15:00,147.835006,148.0,147.833297,147.910705,347191.0
1630002000,0,2021-08-26 18:20:00,147.914993,148.020004,147.904998,147.958404,359408.0
1630002300,0,2021-08-26 18:25:00,147.960006,148.010299,147.899993,147.979995,284884.0
1630002600,0,2021-08-26 18:30:00,147.979995,148.039993,147.919998,147.975006,307605.0
1630002900,0,2021-08-26 18:35:00,147.975006,148.024993,147.931396,148.010101,300312.0
1630003200,0,2021-08-26 18:40:00,148.014999,148.029998,147.86,147.879898,305325.0
1630003500,0,2021-08-26 18:45:00,147.880004,147.979995,147.86,147.886795,320744.0
1630003800,0,2021-08-26 18:50:00,147.880004,147.940002,147.850006,147.869995,336393.0
1630004100,0,2021-08-26 18:55:00,147.865005,147.875,147.710006,147.740005,446790.0
1630004400,0,2021-08-26 19:00:00,147.740005,147.75,147.529998,147.625,662318.0
1630004700,0,2021-08-26 19:05:00,147.629898,147.660003,147.509994,147.619201,474253.0
1630005000,0,2021-08-26 19:10:00,147.619506,147.670104,147.559997,147.619995,488697.0
1630005300,0,2021-08-26 19:15:00,147.623992,147.830001,147.570007,147.815002,535882.0
1630005600,0,2021-08-26 19:20:00,147.8199,147.839996,147.714996,147.795394,414858.0
1630005900,0,2021-08-26 19:25:00,147.794998,147.839996,147.710006,147.720001,450254.0
1630006200,0,2021-08-26 19:30:00,147.725006,147.850006,147.720001,147.820007,457750.0
1630006500,0,2021-08-26 19:35:00,147.824996,147.929992,147.770004,147.789993,639079.0
1630006800,0,2021-08-26 19:40:00,147.789993,147.957901,147.679992,147.725006,692358.0
1630007100,0,2021-08-26 19:45:00,147.725006,147.859603,147.639999,147.815002,658917.0
1630007400,0,2021-08-26 19:50:00,147.820007,147.889999,147.630096,147.684997,1075024.0
1630007700,0,2021-08-26 19:55:00,147.679992,147.800003,147.520004,147.539993,1597552.0
1630071000,0,2021-08-27 13:30:00,147.479995,147.869995,147.039993,147.420104,2964200.0
1630071300,0,2021-08-27 13:35:00,147.429992,147.649993,147.039993,147.070007,1272408.0
1630071600,0,2021-08-27 13:40:00,147.059997,147.248703,146.853195,147.139999,1331898.0
1630071900,0,2021-08-27 13:45:00,147.139999,147.270004,146.869995,146.869995,1380851.0
1630072200,0,2021-08-27 13:50:00,146.865005,147.039993,146.830001,146.905807,981804.0
1630072500,0,2021-08-27 13:55:00,146.919998,147.179992,146.869995,147.179992,960523.0
1630072800,0,2021-08-27 14:00:00,147.179992,147.86,146.880004,147.639999,2052097.0
1630073100,0,2021-08-27 14:05:00,147.639999,147.830001,147.300003,147.830001,1208947.0
1630073400,0,2021-08-27 14:10:00,147.836105,148.11,147.809997,148.010894,1316717.0
1630073700,0,2021-08-27 14:15:00,148.005004,148.419998,148.0,148.259994,1472810.0
1630074000,0,2021-08-27 14:20:00,148.259994,148.389999,148.089996,148.090606,913628.0
1630074300,0,2021-08-27 14:25:00,148.095001,148.139999,147.820098,147.929992,909053.0
1630074600,0,2021-08-27 14:30:00,147.940002,148.0,147.830993,147.86,570888.0
1630074900,0,2021-08-27 14:35:00,147.865005,147.885101,147.639999,147.660003,822733.0
1630075200,0,2021-08-27 14:40:00,147.669006,147.710006,147.539993,147.5699,663526.0
1630075500,0,2021-08-27 14:45:00,147.559997,147.8199,147.479995,147.774993,697181.0
1630075800,0,2021-08-27 14:50:00,147.779998,148.029998,147.770004,147.988601,788005.0
1630076100,0,2021-08-27 14:55:00,147.9832,148.1837,147.960006,148.017501,811918.0
1630076400,0,2021-08-27 15:00:00,148.020004,148.095001,147.880004,147.932907,606526.0
1630076700,0,2021-08-27 15:05:00,147.929992,148.047607,147.884994,147.994995,422660.0
1630077000,0,2021-08-27 15:10:00,147.990707,148.089996,147.880004,147.9001,577557.0
1630077300,0,2021-08-27 15:15:00,147.899993,147.979995,147.779998,147.895004,631987.0
1630077600,0,2021-08-27 15:20:00,147.899993,147.979995,147.869995,147.962203,497149.0
1630077900,0,2021-08-27 15:25:00,147.964996,147.990005,147.770004,147.787002,476367.0
1630078200,0,2021-08-27 15:30:00,147.774993,148.039993,147.774993,148.022003,440870.0
1630078500,0,2021-08-27 15:35:00,148.024993,148.25,148.0,148.160095,683388.0
1630078800,0,2021-08-27 15:40:00,148.164993,148.375,148.080001,148.350006,685524.0
1630079100,0,2021-08-27 15:45:00,148.350006,148.361206,148.220001,148.300003,629280.0
1630079400,0,2021-08-27 15:50:00,148.300003,148.380004,148.229995,148.320007,423770.0
1630079700,0,2021-08-27 15:55:00,148.320007,148.520004,148.279998,148.509994,581882.0
1630080000,0,2021-08-27 16:00:00,148.514999,148.529998,148.440002,148.509994,519222.0
1630080300,0,2021-08-27 16:05:00,148.520004,148.634994,148.360107,148.384994,590909.0
1630080600,0,2021-08-27 16:10:00,148.389999,148.440002,148.289993,148.349899,382753.0
1630080900,0,2021-08-27 16:15:00,148.345001,148.345001,148.199996,148.220001,361748.0
1630081200,0,2021-08-27 16:20:00,148.225006,148.3871,148.179992,148.375,1642143.0
1630081500,0,2021-08-27 16:25:00,148.380004,148.380004,148.179992,148.199905,675879.0
1630081800,0,2021-08-27 16:30:00,148.184997,148.304992,148.149993,148.270095,423276.0
1630082100,0,2021-08-27 16:35:00,148.274993,148.389999,148.259994,148.378402,353157.0
1630082400,0,2021-08-27 16:40:00,148.377395,148.384994,148.279998,148.350006,296396.0
1630082700,0,2021-08-27 16:45:00,148.350006,148.419998,148.289993,148.309997,287581.0
1630083000,0,2021-08-27 16:50:00,148.310104,148.320007,148.190994,148.255004,283008.0
1630083300,0,2021-08-27 16:55:00,148.259994,148.410003,148.240005,148.410003,355296.0
1630083600,0,2021-08-27 17:00:00,148.399993,148.470001,148.331802,148.460006,320623.0
1630083900,0,2021-08-27 17:05:00,148.468002,148.529998,148.440002,148.460006,432480.0
1630084200,0,2021-08-27 17:10:00,148.460006,148.589996,148.410003,148.481597,396413.0
1630084500,0,2021-08-27 17:15:00,148.485,148.509994,148.429992,148.485,286202.0
1630084800,0,2021-08-27 17:20:00,148.490005,148.679992,148.490005,148.669998,352191.0
1630085100,0,2021-08-27 17:25:00,148.669998,148.710006,148.582794,148.588592,383465.0
1630085400,0,2021-08-27 17:30:00,148.580001,148.669998,148.550003,148.639999,344506.0
1630085700,0,2021-08-27 17:35:00,148.634994,148.720001,148.619995,148.710006,289447.0
1630086000,0,2021-08-27 17:40:00,148.710006,148.75,148.639999,148.660003,378311.0
1630086300,0,2021-08-27 17:45:00,148.654998,148.687301,148.589996,148.660003,297454.0
1630086600,0,2021-08-27 17:50:00,148.660003,148.699996,148.559997,148.652694,260078.0
1630086900,0,2021-08-27 17:55:00,148.654998,148.705001,148.630004,148.666,245890.0
1630087200,0,2021-08-27 18:00:00,148.663101,148.671401,148.539993,148.570007,405860.0
1630087500,0,2021-08-27 18:05:00,148.580001,148.669998,148.554992,148.662704,236880.0
1630087800,0,2021-08-27 18:10:00,148.660003,148.669998,148.580001,148.638107,281007.0
1630088100,0,2021-08-27 18:15:00,148.631393,148.675003,148.539993,148.675003,276024.0
1630088400,0,2021-08-27 18:20:00,148.675003,148.740005,148.509994,148.544998,499329.0
1630088700,0,2021-08-27 18:25:00,148.544998,148.664993,148.504394,148.645004,267676.0
1630089000,0,2021-08-27 18:30:00,148.645004,148.679992,148.570007,148.679992,243058.0
1630089300,0,2021-08-27 18:35:00,148.679992,148.709899,148.619995,148.630004,319125.0
1630089600,0,2021-08-27 18:40:00,148.632507,148.697204,148.619995,148.6837,247145.0
1630089900,0,2021-08-27 18:45:00,148.684097,148.699996,148.559997,148.619995,274887.0
1630090200,0,2021-08-27 18:50:00,148.627304,148.639999,148.514999,148.539993,270584.0
1630090500,0,2021-08-27 18:55:00,148.529998,148.570007,148.5,148.544998,230017.0
1630090800,0,2021-08-27 19:00:00,148.544998,148.600006,148.460006,148.529998,339327.0
1630091100,0,2021-08-27 19:05:00,148.529907,148.619995,148.490097,148.560104,336221.0
1630091400,0,2021-08-27 19:10:00,148.565002,148.600006,148.524993,148.593002,310127.0
1630091700,0,2021-08-27 19:15:00,148.597305,148.669998,148.595001,148.645004,351491.0
1630092000,0,2021-08-27 19:20:00,148.639999,148.645004,148.589996,148.609695,325819.0
1630092300,0,2021-08-27 19:25:00,148.606292,148.634994,148.529998,148.535003,406532.0
1630092600,0,2021-08-27 19:30:00,148.535003,148.580001,148.481994,148.554992,444899.0
1630092900,0,2021-08-27 19:35:00,148.550201,148.555603,148.410003,148.413406,478142.0
1630093200,0,2021-08-27 19:40:00,148.419998,148.630004,148.389999,148.624099,757593.0
1630093500,0,2021-08-27 19:45:00,148.625,148.669906,148.529998,148.552093,621401.0
1630093800,0,2021-08-27 19:50:00,148.554992,148.660003,148.440002,148.539993,1256170.0
1630094100,0,2021-08-27 19:55:00,148.539993,148.669998,148.5,148.600006,1744187.0
1630330200,0,2021-08-30 13:30:00,149.0,149.414993,148.699996,148.779998,2905893.0
1630330500,0,2021-08-30 13:35:00,148.75,149.755004,148.75,149.679992,2130254.0
1630330800,0,2021-08-30 13:40:00,149.839996,150.509994,149.720001,150.430099,2900055.0
1630331100,0,2021-08-30 13:45:00,150.589996,150.589996,150.154998,150.470001,2287027.0
1630331400,0,2021-08-30 13:50:00,150.460998,150.535003,150.289993,150.529998,1445711.0
1630331700,0,2021-08-30 13:55:00,150.75,150.929992,150.595001,150.774993,2202770.0
1630332000,0,2021-08-30 14:00:00,150.774993,151.539993,150.774993,151.436096,3390156.0
1630332300,0,2021-08-30 14:05:00,151.434997,151.649993,151.300003,151.626098,1915476.0
1630332600,0,2021-08-30 14:10:00,151.630004,151.669998,151.36,151.535003,1639320.0
1630332900,0,2021-08-30 14:15:00,151.539993,151.619995,151.149993,151.25,1630522.0
1630333200,0,2021-08-30 14:20:00,151.25,151.828704,151.229995,151.779998,1708847.0
1630333500,0,2021-08-30 14:25:00,151.770004,151.839996,151.550003,151.720092,1290409.0
1630333800,0,2021-08-30 14:30:00,151.721694,151.960006,151.721694,151.802001,1478275.0
1630334100,0,2021-08-30 14:35:00,151.809997,152.130004,151.809997,152.039901,2212469.0
1630334400,0,2021-08-30 14:40:00,152.035598,152.065399,151.669998,151.764999,1267468.0
1630334700,0,2021-08-30 14:45:00,151.770004,151.985,151.764999,151.820007,1013039.0
1630335000,0,2021-08-30 14:50:00,151.820007,151.969894,151.779998,151.824996,791118.0
1630335300,0,2021-08-30 14:55:00,151.830001,151.934997,151.720001,151.910003,829316.0
1630335600,0,2021-08-30 15:00:00,151.919006,152.149993,151.889999,152.039993,1166142.0
1630335900,0,2021-08-30 15:05:00,152.039993,152.259994,151.979995,152.192398,1223499.0
1630336200,0,2021-08-30 15:10:00,152.195007,152.229995,152.0,152.154098,1004230.0
1630336500,0,2021-08-30 15:15:00,152.160003,152.25,151.800003,151.820007,1068031.0
1630336800,0,2021-08-30 15:20:00,151.830001,152.129898,151.830001,151.960006,937389.0
1630337100,0,2021-08-30 15:25:00,151.964996,151.979995,151.830001,151.897094,723749.0
1630337400,0,2021-08-30 15:30:00,151.899993,152.130996,151.889999,152.119995,1011449.0
1630337700,0,2021-08-30 15:35:00,152.122604,152.179901,152.050003,152.162994,575039.0
1630338000,0,2021-08-30 15:40:00,152.169998,152.309997,152.041503,152.286102,928522.0
1630338300,0,2021-08-30 15:45:00,152.285003,152.399993,152.25,152.335006,966755.0
1630338600,0,2021-08-30 15:50:00,152.335006,152.429992,152.309997,152.410003,695217.0
1630338900,0,2021-08-30 15:55:00,152.404998,152.5,152.36,152.499893,767197.0
1630339200,0,2021-08-30 16:00:00,152.490005,152.520004,152.25,152.342407,1132124.0
1630339500,0,2021-08-30 16:05:00,152.347595,152.36,152.130004,152.240005,873554.0
1630339800,0,2021-08-30 16:10:00,152.242996,152.410003,152.242996,152.385192,709391.0
1630340100,0,2021-08-30 16:15:00,152.380096,152.449996,152.315002,152.375,553385.0
1630340400,0,2021-08-30 16:20:00,152.380004,152.479797,152.340103,152.410003,541748.0
1630340700,0,2021-08-30 16:25:00,152.410003,152.559997,152.369995,152.509902,813761.0
1630341000,0,2021-08-30 16:30:00,152.501007,152.570007,152.410095,152.570007,608926.0
1630341300,0,2021-08-30 16:35:00,152.565002,152.759994,152.559997,152.714996,866209.0
1630341600,0,2021-08-30 16:40:00,152.715698,152.850006,152.699996,152.839996,920154.0
1630341900,0,2021-08-30 16:45:00,152.839996,152.910003,152.779998,152.815002,790579.0
1630342200,0,2021-08-30 16:50:00,152.820007,153.0,152.770004,152.979995,1374363.0
1630342500,0,2021-08-30 16:55:00,152.979095,153.11,152.919998,152.975097,1593804.0
1630342800,0,2021-08-30 17:00:00,152.975006,153.119995,152.929992,153.031906,812017.0
1630343100,0,2021-08-30 17:05:00,153.035003,153.25,153.035003,153.248001,906791.0
1630343400,0,2021-08-30 17:10:00,153.244995,153.25,153.054992,153.090103,903243.0
1630343700,0,2021-08-30 17:15:00,153.097396,153.169998,152.960006,153.058807,798033.0
1630344000,0,2021-08-30 17:20:00,153.050994,153.1156,152.979995,153.070007,564631.0
1630344300,0,2021-08-30 17:25:00,153.065002,153.149993,153.039993,153.098403,594149.0
1630344600,0,2021-08-30 17:30:00,153.095001,153.11,152.86,152.970794,919165.0
1630344900,0,2021-08-30 17:35:00,152.975006,153.11,152.964202,153.050003,648591.0
1630345200,0,2021-08-30 17:40:00,153.050003,153.11,152.9496,153.074996,598986.0
1630345500,0,2021-08-30 17:45:00,153.074996,153.210006,153.059997,153.210006,747741.0
1630345800,0,2021-08-30 17:50:00,153.205001,153.309997,153.160003,153.269897,771587.0
1630346100,0,2021-08-30 17:55:00,153.260101,153.419998,153.199996,153.404998,820037.0
1630346400,0,2021-08-30 18:00:00,153.400497,153.490005,153.335006,153.490005,917621.0
1630346700,0,2021-08-30 18:05:00,153.487594,153.490005,153.264999,153.365005,1107969.0
1630347000,0,2021-08-30 18:10:00,153.361999,153.367996,153.169998,153.184997,689557.0
1630347300,0,2021-08-30 18:15:00,153.181594,153.328598,153.145004,153.257904,589866.0
1630347600,0,2021-08-30 18:20:00,153.25,153.25,153.11,153.197204,614974.0
1630347900,0,2021-08-30 18:25:00,153.193603,153.229995,153.139999,153.199996,403340.0
1630348200,0,2021-08-30 18:30:00,153.199996,153.279998,153.139999,153.229995,566213.0
1630348500,0,2021-08-30 18:35:00,153.235,153.235,153.020004,153.020095,621448.0
1630348800,0,2021-08-30 18:40:00,153.024597,153.087295,152.960006,152.979995,754824.0
1630349100,0,2021-08-30 18:45:00,152.979995,153.0,152.820007,152.837005,813701.0
1630349400,0,2021-08-30 18:50:00,152.835006,152.925003,152.810699,152.914993,724978.0
1630349700,0,2021-08-30 18:55:00,152.910095,153.089996,152.890106,153.050201,835190.0
1630350000,0,2021-08-30 19:00:00,153.050094,153.079895,153.0,153.054992,461223.0
1630350300,0,2021-08-30 19:05:00,153.052307,153.294998,152.979995,153.289993,963330.0
1630350600,0,2021-08-30 19:10:00,153.289993,153.289993,153.119995,153.130004,798571.0
1630350900,0,2021-08-30 19:15:00,153.130004,153.195007,153.063293,153.065002,598165.0
1630351200,0,2021-08-30 19:20:00,153.070007,153.239898,153.059997,153.115005,677639.0
1630351500,0,2021-08-30 19:25:00,153.110992,153.294998,153.059997,153.279998,713908.0
1630351800,0,2021-08-30 19:30:00,153.285003,153.289993,153.125,153.139999,713386.0
1630352100,0,2021-08-30 19:35:00,153.139999,153.309906,153.139999,153.255004,885674.0
1630352400,0,2021-08-30 19:40:00,153.259994,153.339996,153.169998,153.259994,808910.0
1630352700,0,2021-08-30 19:45:00,153.25,153.410003,153.235,153.315002,1164486.0
1630353000,0,2021-08-30 19:50:00,153.311599,153.311599,152.980102,153.024993,1772754.0
1630353300,0,2021-08-30 19:55:00,153.024993,153.199996,153.020004,153.100006,2219727.0
1630416600,0,2021-08-31 13:30:00,152.660003,152.729995,151.740005,151.880004,5713339.0
1630416900,0,2021-08-31 13:35:00,152.0,152.425003,151.839996,152.029998,2152384.0
1630417200,0,2021-08-31 13:40:00,151.9375,152.100006,151.699996,151.949996,1673779.0
1630417500,0,2021-08-31 13:45:00,152.089996,152.389999,152.044006,152.100006,1581562.0
1630417800,0,2021-08-31 13:50:00,152.0,152.369995,151.899993,151.899993,1431419.0
1630418100,0,2021-08-31 13:55:00,151.875,151.929992,151.520004,151.524993,1751436.0
1630418400,0,2021-08-31 14:00:00,151.520004,151.830001,151.410003,151.539993,1396568.0
1630418700,0,2021-08-31 14:05:00,151.537796,151.940002,151.5,151.699996,1114137.0
1630419000,0,2021-08-31 14:10:00,151.690002,152.0,151.639999,151.850006,1014271.0
1630419300,0,2021-08-31 14:15:00,151.839996,151.839996,151.449996,151.479003,1119582.0
1630419600,0,2021-08-31 14:20:00,151.479995,151.756103,151.289993,151.559997,1329071.0
1630419900,0,2021-08-31 14:25:00,151.550003,151.690002,151.440093,151.461105,914310.0
1630420200,0,2021-08-31 14:30:00,151.460006,151.740005,151.399993,151.691101,893340.0
1630420500,0,2021-08-31 14:35:00,151.699905,151.960006,151.649993,151.940002,812285.0
1630420800,0,2021-08-31 14:40:00,151.940002,151.989898,151.810104,151.889999,784711.0
1630421100,0,2021-08-31 14:45:00,151.884994,152.009994,151.570007,151.595001,917682.0
1630421400,0,2021-08-31 14:50:00,151.596099,151.669998,151.479995,151.598907,757178.0
1630421700,0,2021-08-31 14:55:00,151.600006,151.669998,151.449996,151.580001,955590.0
1630422000,0,2021-08-31 15:00:00,151.589996,151.740005,151.559997,151.5997,571459.0
1630422300,0,2021-08-31 15:05:00,151.595001,151.86,151.595001,151.840103,544060.0
1630422600,0,2021-08-31 15:10:00,151.850006,151.940002,151.730102,151.735,623496.0
1630422900,0,2021-08-31 15:15:00,151.729995,152.059997,151.729995,151.994995,810443.0
1630423200,0,2021-08-31 15:20:00,152.0,152.100006,151.899993,151.936798,800377.0
1630423500,0,2021-08-31 15:25:00,151.940002,151.979995,151.850006,151.879898,511145.0
1630423800,0,2021-08-31 15:30:00,151.869995,151.960006,151.789993,151.899993,601440.0
1630424100,0,2021-08-31 15:35:00,151.905303,152.309997,151.759994,152.024993,1676522.0
1630424400,0,2021-08-31 15:40:00,152.027496,152.169998,152.0,152.0,635941.0
1630424700,0,2021-08-31 15:45:00,152.005004,152.050003,151.929992,152.0,359730.0
1630425000,0,2021-08-31 15:50:00,152.001007,152.050003,151.889999,151.979995,460045.0
1630425300,0,2021-08-31 15:55:00,151.985,152.167999,151.979995,152.115005,572314.0
1630425600,0,2021-08-31 16:00:00,152.119995,152.130004,151.982406,152.102005,429861.0
1630425900,0,2021-08-31 16:05:00,152.100006,152.449996,152.090896,152.36,853631.0
1630426200,0,2021-08-31 16:10:00,152.355606,152.479995,152.270095,152.399993,891648.0
1630426500,0,2021-08-31 16:15:00,152.404998,152.490005,152.320007,152.339996,560738.0
1630426800,0,2021-08-31 16:20:00,152.339904,152.455001,152.25,152.411102,556592.0
1630427100,0,2021-08-31 16:25:00,152.414993,152.710006,152.414993,152.675003,1019876.0
1630427400,0,2021-08-31 16:30:00,152.669998,152.770004,152.565002,152.759994,610937.0
1630427700,0,2021-08-31 16:35:00,152.755004,152.800003,152.589996,152.649993,655512.0
1630428000,0,2021-08-31 16:40:00,152.649993,152.660003,152.5,152.595001,431896.0
1630428300,0,2021-08-31 16:45:00,152.589996,152.729995,152.509994,152.714996,523256.0
1630428600,0,2021-08-31 16:50:00,152.710098,152.729995,152.509994,152.5699,428474.0
1630428900,0,2021-08-31 16:55:00,152.565002,152.669998,152.520095,152.664993,426224.0
1630429200,0,2021-08-31 17:00:00,152.668395,152.740005,152.570007,152.580001,395365.0
1630429500,0,2021-08-31 17:05:00,152.579193,152.589996,152.389999,152.445007,518824.0
1630429800,0,2021-08-31 17:10:00,152.440093,152.447006,152.339996,152.382705,439322.0
1630430100,0,2021-08-31 17:15:00,152.384994,152.494995,152.259994,152.2639,490555.0
1630430400,0,2021-08-31 17:20:00,152.270004,152.339996,152.190002,152.230102,596313.0
1630430700,0,2021-08-31 17:25:00,152.229995,152.239898,152.059997,152.11,638966.0
1630431000,0,2021-08-31 17:30:00,152.119995,152.220001,152.100097,152.11,334419.0
1630431300,0,2021-08-31 17:35:00,152.119995,152.240005,152.11,152.210006,408828.0
1630431600,0,2021-08-31 17:40:00,152.205001,152.320007,152.185592,152.289993,383171.0
1630431900,0,2021-08-31 17:45:00,152.289993,152.391296,152.229995,152.375,368802.0
1630432200,0,2021-08-31 17:50:00,152.369995,152.414993,152.289993,152.299896,288702.0
1630432500,0,2021-08-31 17:55:00,152.294998,152.389999,152.270004,152.354995,343640.0
1630432800,0,2021-08-31 18:00:00,152.36,152.365005,152.229995,152.244995,344543.0
1630433100,0,2021-08-31 18:05:00,152.244995,152.330001,152.190002,152.279907,394094.0
1630433400,0,2021-08-31 18:10:00,152.277893,152.289993,152.220001,152.258193,249866.0
1630433700,0,2021-08-31 18:15:00,152.255004,152.339996,152.249893,152.270004,301501.0
1630434000,0,2021-08-31 18:20:00,152.279998,152.389892,152.243606,152.361602,320296.0
1630434300,0,2021-08-31 18:25:00,152.36,152.5,152.339996,152.4664,694273.0
1630434600,0,2021-08-31 18:30:00,152.470001,152.539993,152.380004,152.494995,519988.0
1630434900,0,2021-08-31 18:35:00,152.5,152.570007,152.375,152.375,445514.0
1630435200,0,2021-08-31 18:40:00,152.380004,152.450393,152.350006,152.354995,393349.0
1630435500,0,2021-08-31 18:45:00,152.36,152.378997,152.259994,152.315002,445673.0
1630435800,0,2021-08-31 18:50:00,152.320007,152.380004,152.199996,152.267501,485996.0
1630436100,0,2021-08-31 18:55:00,152.263107,152.365005,152.229995,152.365005,563247.0
1630436400,0,2021-08-31 19:00:00,152.365005,152.410003,152.240005,152.240005,455523.0
1630436700,0,2021-08-31 19:05:00,152.240997,152.240997,152.095001,152.195007,607612.0
1630437000,0,2021-08-31 19:10:00,152.199996,152.259994,152.145004,152.160003,527930.0
1630437300,0,2021-08-31 19:15:00,152.154998,152.240005,152.080001,152.169998,792015.0
1630437600,0,2021-08-31 19:20:00,152.179901,152.210006,152.009994,152.115005,718858.0
1630437900,0,2021-08-31 19:25:00,152.119995,152.139801,151.949996,151.955001,766042.0
1630438200,0,2021-08-31 19:30:00,151.960006,152.240005,151.929992,152.240005,640792.0
1630438500,0,2021-08-31 19:35:00,152.236999,152.320007,152.179992,152.289993,1099157.0
1630438800,0,2021-08-31 19:40:00,152.289993,152.369995,152.210006,152.365005,660481.0
1630439100,0,2021-08-31 19:45:00,152.369003,152.460006,152.320007,152.445007,719195.0
1630439400,0,2021-08-31 19:50:00,152.440002,152.440002,151.550003,151.669998,3065403.0
1630439700,0,2021-08-31 19:55:00,151.660003,151.960006,151.649993,151.830001,4239847.0
1630503000,0,2021-09-01 13:30:00,152.830001,154.5,152.580001,154.279998,7569389.0
1630503300,0,2021-09-01 13:35:00,154.5,154.720001,154.190002,154.309997,3360766.0
1630503600,0,2021-09-01 13:40:00,154.5,154.589996,154.199996,154.410003,2255386.0
1630503900,0,2021-09-01 13:45:00,154.5,154.625,154.279998,154.539993,2212170.0
1630504200,0,2021-09-01 13:50:00,154.5,154.820007,154.449996,154.574996,1751015.0
1630504500,0,2021-09-01 13:55:00,154.5,154.615005,153.929992,154.11,2033137.0
1630504800,0,2021-09-01 14:00:00,154.119995,154.429992,154.050003,154.160003,1442052.0
1630505100,0,2021-09-01 14:05:00,154.160003,154.389999,154.080001,154.309097,1110019.0
1630505400,0,2021-09-01 14:10:00,154.300003,154.61,154.259994,154.604995,1369862.0
1630505700,0,2021-09-01 14:15:00,154.61,154.729995,154.419998,154.539993,1128159.0
1630506000,0,2021-09-01 14:20:00,154.539993,154.770004,154.509994,154.729995,1182851.0
1630506300,0,2021-09-01 14:25:00,154.729995,154.789993,154.570007,154.690002,1006085.0
1630506600,0,2021-09-01 14:30:00,154.690002,154.869995,154.479995,154.809997,1110597.0
1630506900,0,2021-09-01 14:35:00,154.815002,154.869995,154.639999,154.759994,1293340.0
1630507200,0,2021-09-01 14:40:00,154.755004,154.925003,154.580093,154.845504,1114548.0
1630507500,0,2021-09-01 14:45:00,154.845001,154.970001,154.779998,154.942199,1265594.0
1630507800,0,2021-09-01 14:50:00,154.942199,154.979995,154.5,154.585006,1099031.0
1630508100,0,2021-09-01 14:55:00,154.585006,154.690002,154.479995,154.529998,732127.0
1630508400,0,2021-09-01 15:00:00,154.539993,154.630004,154.389999,154.422302,970384.0
1630508700,0,2021-09-01 15:05:00,154.419998,154.589996,154.389999,154.544998,713279.0
1630509000,0,2021-09-01 15:10:00,154.539993,154.798492,154.529998,154.776596,735533.0
1630509300,0,2021-09-01 15:15:00,154.770004,154.910003,154.699996,154.835006,963163.0
1630509600,0,2021-09-01 15:20:00,154.830001,154.949996,154.735,154.794998,1123025.0
1630509900,0,2021-09-01 15:25:00,154.789993,154.839996,154.649993,154.669998,640075.0
1630510200,0,2021-09-01 15:30:00,154.675003,154.940002,154.639999,154.8087,656244.0
1630510500,0,2021-09-01 15:35:00,154.800003,154.889999,154.679992,154.764099,516285.0
1630510800,0,2021-09-01 15:40:00,154.759994,154.884994,154.710006,154.714996,270517.0
1630511100,0,2021-09-01 15:45:00,154.710006,154.740005,154.470001,154.550094,722680.0
1630511400,0,2021-09-01 15:50:00,154.554992,154.679992,154.449996,154.486206,490522.0
1630511700,0,2021-09-01 15:55:00,154.483703,154.600006,154.399993,154.5,621626.0
1630512000,0,2021-09-01 16:00:00,154.500106,154.619995,154.470001,154.559204,437119.0
1630512300,0,2021-09-01 16:05:00,154.559997,154.559997,154.36,154.440093,530722.0
1630512600,0,2021-09-01 16:10:00,154.449996,154.479995,154.240005,154.244995,577681.0
1630512900,0,2021-09-01 16:15:00,154.244995,154.300003,154.199996,154.290206,544752.0
1630513200,0,2021-09-01 16:20:00,154.294998,154.345001,154.090103,154.121994,521924.0
1630513500,0,2021-09-01 16:25:00,154.125,154.229995,153.979995,154.020004,842802.0
1630513800,0,2021-09-01 16:30:00,154.021896,154.029907,153.830001,153.970001,785043.0
1630514100,0,2021-09-01 16:35:00,153.979995,153.979995,153.740005,153.789993,589644.0
1630514400,0,2021-09-01 16:40:00,153.800003,153.839996,153.690002,153.809997,547432.0
1630514700,0,2021-09-01 16:45:00,153.815002,153.949996,153.759994,153.839996,675917.0
1630515000,0,2021-09-01 16:50:00,153.841003,153.880004,153.649993,153.782302,505736.0
1630515300,0,2021-09-01 16:55:00,153.781005,153.820007,153.660003,153.664993,508612.0
1630515600,0,2021-09-01 17:00:00,153.660003,153.839996,153.630004,153.831893,661681.0
1630515900,0,2021-09-01 17:05:00,153.830093,153.839996,153.699996,153.738494,652045.0
1630516200,0,2021-09-01 17:10:00,153.736801,153.740005,153.550003,153.630004,572286.0
1630516500,0,2021-09-01 17:15:00,153.625,153.820007,153.625,153.779998,494980.0
1630516800,0,2021-09-01 17:20:00,153.779998,154.005004,153.699996,153.985,679227.0
1630517100,0,2021-09-01 17:25:00,153.990005,153.990005,153.850006,153.929901,531103.0
1630517400,0,2021-09-01 17:30:00,153.929992,153.940002,153.830001,153.835006,326050.0
1630517700,0,2021-09-01 17:35:00,153.839004,153.839004,153.720001,153.739196,376228.0
1630518000,0,2021-09-01 17:40:00,153.729995,153.809906,153.695007,153.796005,361968.0
1630518300,0,2021-09-01 17:45:00,153.789993,153.850006,153.699996,153.718307,275634.0
1630518600,0,2021-09-01 17:50:00,153.720001,153.779998,153.649993,153.675003,292758.0
1630518900,0,2021-09-01 17:55:00,153.670104,153.884994,153.664993,153.794998,392475.0
1630519200,0,2021-09-01 18:00:00,153.793502,153.800003,153.619995,153.639999,340498.0
1630519500,0,2021-09-01 18:05:00,153.639999,153.639999,153.410003,153.464996,622277.0
1630519800,0,2021-09-01 18:10:00,153.470001,153.529998,153.445007,153.520004,529350.0
1630520100,0,2021-09-01 18:15:00,153.524993,153.559997,153.309997,153.339996,565897.0
1630520400,0,2021-09-01 18:20:00,153.3311,153.389999,153.229995,153.270004,644836.0
1630520700,0,2021-09-01 18:25:00,153.270095,153.339996,153.199996,153.219894,509532.0
1630521000,0,2021-09-01 18:30:00,153.210098,153.300003,152.929992,152.960098,1098293.0
1630521300,0,2021-09-01 18:35:00,152.970001,153.0,152.779998,152.899993,876450.0
1630521600,0,2021-09-01 18:40:00,152.889999,153.149993,152.889999,153.134994,792784.0
1630521900,0,2021-09-01 18:45:00,153.135696,153.179992,153.020004,153.020004,548465.0
1630522200,0,2021-09-01 18:50:00,153.024993,153.100006,152.951004,153.044998,554785.0
1630522500,0,2021-09-01 18:55:00,153.044998,153.057998,152.800003,152.889999,546881.0
1630522800,0,2021-09-01 19:00:00,152.880203,153.0,152.820007,152.955795,644279.0
1630523100,0,2021-09-01 19:05:00,152.958206,153.050003,152.835006,152.875,632133.0
1630523400,0,2021-09-01 19:10:00,152.880004,152.975006,152.789993,152.960006,767343.0
1630523700,0,2021-09-01 19:15:00,152.964996,153.160003,152.949996,153.145004,650901.0
1630524000,0,2021-09-01 19:20:00,153.148696,153.175003,153.020004,153.029998,706447.0
1630524300,0,2021-09-01 19:25:00,153.024993,153.080001,152.951904,152.955001,486733.0
1630524600,0,2021-09-01 19:30:00,152.955001,152.970001,152.690002,152.714996,1026126.0
1630524900,0,2021-09-01 19:35:00,152.720001,152.809997,152.455001,152.479995,1265968.0
1630525200,0,2021-09-01 19:40:00,152.479995,152.649993,152.460006,152.570999,955080.0
1630525500,0,2021-09-01 19:45:00,152.579895,152.660003,152.485,152.585006,908417.0
1630525800,0,2021-09-01 19:50:00,152.589996,152.600006,152.339996,152.429901,1985069.0
1630526100,0,2021-09-01 19:55:00,152.429992,152.559997,152.384994,152.539993,2754343.0
1630589400,0,2021-09-02 13:30:00,154.375,154.710006,153.850006,154.5,5302699.0
1630589700,0,2021-09-02 13:35:00,154.481994,154.720001,154.139999,154.472198,2383099.0
1630590000,0,2021-09-02 13:40:00,154.470001,154.639999,154.240005,154.520996,1357048.0
1630590300,0,2021-09-02 13:45:00,154.524993,154.580001,154.199996,154.365005,1517160.0
1630590600,0,2021-09-02 13:50:00,154.365005,154.520004,154.080001,154.160003,1282680.0
1630590900,0,2021-09-02 13:55:00,154.169998,154.220001,153.979995,154.160003,1253713.0
1630591200,0,2021-09-02 14:00:00,154.160003,154.309997,153.75,153.780105,1502542.0
1630591500,0,2021-09-02 14:05:00,153.789993,153.929992,153.639999,153.669998,830572.0
1630591800,0,2021-09-02 14:10:00,153.660003,153.850006,153.529998,153.695007,996153.0
1630592100,0,2021-09-02 14:15:00,153.699905,153.779998,153.5,153.529998,966720.0
1630592400,0,2021-09-02 14:20:00,153.529998,153.630004,153.3609,153.595001,1168246.0
1630592700,0,2021-09-02 14:25:00,153.585006,153.715698,153.5,153.664993,878502.0
1630593000,0,2021-09-02 14:30:00,153.660003,153.759994,153.580001,153.735,716088.0
1630593300,0,2021-09-02 14:35:00,153.729995,154.020004,153.699996,153.979995,1090004.0
1630593600,0,2021-09-02 14:40:00,153.981002,154.130004,153.850006,154.111099,858219.0
1630593900,0,2021-09-02 14:45:00,154.118499,154.330001,154.050003,154.269607,935502.0
1630594200,0,2021-09-02 14:50:00,154.2695,154.270004,154.050003,154.085296,589452.0
1630594500,0,2021-09-02 14:55:00,154.080093,154.129898,153.960006,154.057998,622948.0
1630594800,0,2021-09-02 15:00:00,154.052993,154.100006,153.800003,153.835006,731522.0
1630595100,0,2021-09-02 15:05:00,153.839996,153.840103,153.619995,153.686996,657922.0
1630595400,0,2021-09-02 15:10:00,153.690002,153.949996,153.664993,153.949996,722033.0
1630595700,0,2021-09-02 15:15:00,153.945007,154.138,153.912399,154.061492,719788.0
1630596000,0,2021-09-02 15:20:00,154.063995,154.139999,153.910003,153.949905,565048.0
1630596300,0,2021-09-02 15:25:00,153.945007,153.949996,153.839996,153.910003,466939.0
1630596600,0,2021-09-02 15:30:00,153.905593,154.009994,153.895004,153.970001,456901.0
1630596900,0,2021-09-02 15:35:00,153.975006,154.11,153.832,153.835006,601256.0
1630597200,0,2021-09-02 15:40:00,153.835006,153.919998,153.760101,153.848495,453303.0
1630597500,0,2021-09-02 15:45:00,153.839996,153.839996,153.729995,153.75,419752.0
1630597800,0,2021-09-02 15:50:00,153.744995,153.759994,153.524993,153.580093,753551.0
1630598100,0,2021-09-02 15:55:00,153.589996,153.729995,153.5699,153.585006,556066.0
1630598400,0,2021-09-02 16:00:00,153.580001,153.740005,153.520004,153.559005,626192.0
1630598700,0,2021-09-02 16:05:00,153.559906,153.580001,153.410095,153.5177,547319.0
1630599000,0,2021-09-02 16:10:00,153.509994,153.580001,153.460006,153.5,349850.0
1630599300,0,2021-09-02 16:15:00,153.5,153.580001,153.330001,153.365005,495281.0
1630599600,0,2021-09-02 16:20:00,153.361892,153.449996,153.350006,153.354995,515126.0
1630599900,0,2021-09-02 16:25:00,153.354995,153.410003,153.300003,153.335006,395678.0
1630600200,0,2021-09-02 16:30:00,153.330001,153.399993,153.309997,153.368606,315795.0
1630600500,0,2021-09-02 16:35:00,153.36,153.470001,153.149993,153.219192,830519.0
1630600800,0,2021-09-02 16:40:00,153.220001,153.279907,153.119995,153.210006,422400.0
1630601100,0,2021-09-02 16:45:00,153.208602,153.238601,153.020004,153.038803,447357.0
1630601400,0,2021-09-02 16:50:00,153.039993,153.169998,153.020004,153.139999,440647.0
1630601700,0,2021-09-02 16:55:00,153.149902,153.339996,153.130004,153.304992,553267.0
1630602000,0,2021-09-02 17:00:00,153.300704,153.468795,153.279998,153.440002,490570.0
1630602300,0,2021-09-02 17:05:00,153.429992,153.449996,153.271194,153.285003,424492.0
1630602600,0,2021-09-02 17:10:00,153.279998,153.330001,153.119995,153.177001,557041.0
1630602900,0,2021-09-02 17:15:00,153.179992,153.279998,153.11,153.119995,365103.0
1630603200,0,2021-09-02 17:20:00,153.111099,153.149902,152.899993,152.9794,718501.0
1630603500,0,2021-09-02 17:25:00,152.971496,153.039001,152.820007,152.828598,749548.0
1630603800,0,2021-09-02 17:30:00,152.820098,152.960006,152.820007,152.940093,468643.0
1630604100,0,2021-09-02 17:35:00,152.940704,153.020004,152.869995,152.899993,547559.0
1630604400,0,2021-09-02 17:40:00,152.910003,152.940002,152.670104,152.744995,579458.0
1630604700,0,2021-09-02 17:45:00,152.75,152.770004,152.590103,152.619995,623939.0
1630605000,0,2021-09-02 17:50:00,152.618499,152.690002,152.529998,152.539993,714000.0
1630605300,0,2021-09-02 17:55:00,152.541198,152.735,152.535003,152.600006,640042.0
1630605600,0,2021-09-02 18:00:00,152.604995,152.654998,152.440002,152.539993,883267.0
1630605900,0,2021-09-02 18:05:00,152.548004,152.669403,152.399993,152.550003,678952.0
1630606200,0,2021-09-02 18:10:00,152.544998,152.820007,152.419998,152.785003,751358.0
1630606500,0,2021-09-02 18:15:00,152.789993,152.960006,152.75,152.924301,725095.0
1630606800,0,2021-09-02 18:20:00,152.929901,152.970001,152.770004,152.789993,564728.0
1630607100,0,2021-09-02 18:25:00,152.789993,152.830001,152.690002,152.717803,463384.0
1630607400,0,2021-09-02 18:30:00,152.720001,152.869995,152.669998,152.850006,496874.0
1630607700,0,2021-09-02 18:35:00,152.840103,152.86,152.689498,152.794998,491830.0
1630608000,0,2021-09-02 18:40:00,152.800003,152.869995,152.75,152.793502,497361.0
1630608300,0,2021-09-02 18:45:00,152.789993,153.057998,152.770004,153.009902,721367.0
1630608600,0,2021-09-02 18:50:00,153.009994,153.169998,152.940002,153.140701,745054.0
1630608900,0,2021-09-02 18:55:00,153.139999,153.539993,153.080001,153.470001,2051151.0
1630609200,0,2021-09-02 19:00:00,153.469406,153.658996,153.380004,153.404998,1395369.0
1630609500,0,2021-09-02 19:05:00,153.410003,153.539993,153.320495,153.324996,709796.0
1630609800,0,2021-09-02 19:10:00,153.320007,153.600006,153.320007,153.570007,801064.0
1630610100,0,2021-09-02 19:15:00,153.570007,153.824996,153.565002,153.710006,1140242.0
1630610400,0,2021-09-02 19:20:00,153.710006,153.789993,153.450103,153.485,990843.0
1630610700,0,2021-09-02 19:25:00,153.480102,153.570007,153.434997,153.539993,658988.0
1630611000,0,2021-09-02 19:30:00,153.549896,153.669998,153.490005,153.61,781754.0
1630611300,0,2021-09-02 19:35:00,153.600006,153.641204,153.315002,153.450103,779466.0
1630611600,0,2021-09-02 19:40:00,153.450607,153.627395,153.419998,153.535003,672850.0
1630611900,0,2021-09-02 19:45:00,153.539901,153.580001,153.350006,153.479995,699198.0
1630612200,0,2021-09-02 19:50:00,153.479995,153.580001,153.389999,153.550003,1260979.0
1630612500,0,2021-09-02 19:55:00,153.559997,153.710006,153.524993,153.710006,2101599.0
1630675800,0,2021-09-03 13:30:00,153.759994,154.570007,153.225006,153.225006,5540241.0
1630676100,0,2021-09-03 13:35:00,153.25,153.419998,153.100006,153.392196,1905250.0
1630676400,0,2021-09-03 13:40:00,153.429992,153.75,153.370101,153.420104,1608183.0
1630676700,0,2021-09-03 13:45:00,153.5,153.639999,153.281402,153.440002,1178345.0
1630677000,0,2021-09-03 13:50:00,153.367401,153.520004,153.285003,153.509994,1244297.0
1630677300,0,2021-09-03 13:55:00,153.5,154.389999,153.459899,154.330001,1778164.0
1630677600,0,2021-09-03 14:00:00,154.335006,154.619995,154.139999,154.310104,1955553.0
1630677900,0,2021-09-03 14:05:00,154.330001,154.389999,154.029998,154.089996,1151086.0
1630678200,0,2021-09-03 14:10:00,154.085006,154.085006,153.764999,153.800003,1101288.0
1630678500,0,2021-09-03 14:15:00,153.815902,154.080001,153.699996,153.990005,1173693.0
1630678800,0,2021-09-03 14:20:00,153.990005,154.218307,153.949996,154.085006,965322.0
1630679100,0,2021-09-03 14:25:00,154.080001,154.229995,153.979995,154.059997,663806.0
1630679400,0,2021-09-03 14:30:00,154.059997,154.279998,153.990097,154.264404,970979.0
1630679700,0,2021-09-03 14:35:00,154.268493,154.270004,153.990005,154.005004,771326.0
1630680000,0,2021-09-03 14:40:00,154.0,154.029998,153.889999,153.994995,688461.0
1630680300,0,2021-09-03 14:45:00,153.990005,154.0,153.744995,153.904998,844957.0
1630680600,0,2021-09-03 14:50:00,153.899993,153.929992,153.774993,153.779998,580267.0
1630680900,0,2021-09-03 14:55:00,153.774993,153.973693,153.770004,153.889999,587155.0
1630681200,0,2021-09-03 15:00:00,153.884994,153.889999,153.75,153.820007,476343.0
1630681500,0,2021-09-03 15:05:00,153.820007,153.889999,153.774993,153.809997,473319.0
1630681800,0,2021-09-03 15:10:00,153.809997,154.050003,153.789993,153.937301,600363.0
1630682100,0,2021-09-03 15:15:00,153.9384,154.024993,153.830001,153.910003,376035.0
1630682400,0,2021-09-03 15:20:00,153.914398,154.169998,153.869995,154.099899,519215.0
1630682700,0,2021-09-03 15:25:00,154.099899,154.149993,154.041,154.081497,408088.0
1630683000,0,2021-09-03 15:30:00,154.085006,154.199996,154.010498,154.195007,451943.0
1630683300,0,2021-09-03 15:35:00,154.191802,154.240005,154.119995,154.184997,430968.0
1630683600,0,2021-09-03 15:40:00,154.184997,154.229995,154.100006,154.149993,406513.0
1630683900,0,2021-09-03 15:45:00,154.154998,154.154998,154.035003,154.119995,293465.0
1630684200,0,2021-09-03 15:50:00,154.113998,154.1194,153.929992,153.998001,408981.0
1630684500,0,2021-09-03 15:55:00,153.991302,154.029998,153.910003,153.981506,338035.0
1630684800,0,2021-09-03 16:00:00,153.990005,154.169998,153.964996,154.149993,531905.0
1630685100,0,2021-09-03 16:05:00,154.149002,154.179992,154.050003,154.139999,397913.0
1630685400,0,2021-09-03 16:10:00,154.138793,154.160003,154.100006,154.100006,345658.0
1630685700,0,2021-09-03 16:15:00,154.11,154.130004,154.0,154.119995,385847.0
1630686000,0,2021-09-03 16:20:00,154.119995,154.190002,154.024993,154.134994,389542.0
1630686300,0,2021-09-03 16:25:00,154.139999,154.1483,154.0,154.035003,356741.0
1630686600,0,2021-09-03 16:30:00,154.0354,154.050003,153.899993,153.914993,428097.0
1630686900,0,2021-09-03 16:35:00,153.914993,154.020004,153.830093,153.955596,518382.0
1630687200,0,2021-09-03 16:40:00,153.955001,154.059997,153.940002,154.054992,262450.0
1630687500,0,2021-09-03 16:45:00,154.050003,154.050003,153.850006,153.865005,294451.0
1630687800,0,2021-09-03 16:50:00,153.860107,153.909896,153.779998,153.815002,471246.0
1630688100,0,2021-09-03 16:55:00,153.820007,153.910003,153.764999,153.850006,495566.0
1630688400,0,2021-09-03 17:00:00,153.839996,154.009994,153.830001,153.930999,509824.0
1630688700,0,2021-09-03 17:05:00,153.938293,154.019897,153.910003,154.002304,364950.0
1630689000,0,2021-09-03 17:10:00,154.002304,154.050003,153.949996,154.039993,303433.0
1630689300,0,2021-09-03 17:15:00,154.050003,154.220001,154.029998,154.179992,616666.0
1630689600,0,2021-09-03 17:20:00,154.190002,154.217605,154.029998,154.065002,417572.0
1630689900,0,2021-09-03 17:25:00,154.070007,154.100006,154.020004,154.039993,371566.0
1630690200,0,2021-09-03 17:30:00,154.033294,154.085006,153.979995,154.009994,335726.0
1630690500,0,2021-09-03 17:35:00,154.009994,154.009994,153.934997,153.979995,267996.0
1630690800,0,2021-09-03 17:40:00,153.970001,154.100006,153.960006,154.018707,385911.0
1630691100,0,2021-09-03 17:45:00,154.020004,154.029998,153.960006,154.005004,341120.0
1630691400,0,2021-09-03 17:50:00,154.0,154.070007,153.9608,154.052597,280144.0
1630691700,0,2021-09-03 17:55:00,154.054992,154.199996,154.010101,154.190002,377082.0
1630692000,0,2021-09-03 18:00:00,154.190093,154.240005,153.910003,153.975006,670496.0
1630692300,0,2021-09-03 18:05:00,153.975006,153.990005,153.839996,153.86,476580.0
1630692600,0,2021-09-03 18:10:00,153.86,153.919906,153.830001,153.850997,366479.0
1630692900,0,2021-09-03 18:15:00,153.850097,153.923797,153.785003,153.895004,495072.0
1630693200,0,2021-09-03 18:20:00,153.895004,153.940002,153.800003,153.919998,386231.0
1630693500,0,2021-09-03 18:25:00,153.919998,153.929901,153.854995,153.895004,274297.0
1630693800,0,2021-09-03 18:30:00,153.889999,153.929992,153.865005,153.925003,230699.0
1630694100,0,2021-09-03 18:35:00,153.927993,153.990005,153.899993,153.990005,299017.0
1630694400,0,2021-09-03 18:40:00,153.990005,154.11,153.979995,154.039993,547600.0
1630694700,0,2021-09-03 18:45:00,154.044998,154.050003,153.9001,153.955001,398428.0
1630695000,0,2021-09-03 18:50:00,153.953094,154.029998,153.949996,154.005004,340029.0
1630695300,0,2021-09-03 18:55:00,154.005004,154.104995,154.005004,154.065002,369405.0
1630695600,0,2021-09-03 19:00:00,154.060699,154.139999,154.050003,154.134994,395467.0
1630695900,0,2021-09-03 19:05:00,154.134994,154.154998,154.061004,154.100097,361183.0
1630696200,0,2021-09-03 19:10:00,154.101104,154.235,154.100006,154.225006,462266.0
1630696500,0,2021-09-03 19:15:00,154.225006,154.339996,154.169998,154.209899,790326.0
1630696800,0,2021-09-03 19:20:00,154.201995,154.320007,154.201995,154.311599,456467.0
1630697100,0,2021-09-03 19:25:00,154.319,154.380004,154.229995,154.244995,680445.0
1630697400,0,2021-09-03 19:30:00,154.25,154.300003,154.230102,154.285003,457449.0
1630697700,0,2021-09-03 19:35:00,154.285003,154.36,154.274993,154.324996,558216.0
1630698000,0,2021-09-03 19:40:00,154.330001,154.380004,154.279998,154.316696,589798.0
1630698300,0,2021-09-03 19:45:00,154.315002,154.399993,154.289993,154.345001,757299.0
1630698600,0,2021-09-03 19:50:00,154.350006,154.419998,154.199996,154.220001,1169552.0
1630698900,0,2021-09-03 19:55:00,154.220001,154.449996,154.160003,154.309997,2143564.0
1631021400,0,2021-09-07 13:30:00,154.970001,155.100006,154.479995,154.574996,4699881.0
1631021700,0,2021-09-07 13:35:00,154.554992,154.929992,154.450103,154.902206,2090063.0
1631022000,0,2021-09-07 13:40:00,154.875,155.598693,154.875,155.458999,3377548.0
1631022300,0,2021-09-07 13:45:00,155.429992,155.5,155.080001,155.169998,1718210.0
1631022600,0,2021-09-07 13:50:00,155.179992,155.270004,155.090103,155.189895,1253263.0
1631022900,0,2021-09-07 13:55:00,155.25,155.720001,155.25,155.714996,1980220.0
1631023200,0,2021-09-07 14:00:00,155.695007,155.918395,155.580001,155.725006,1805904.0
1631023500,0,2021-09-07 14:05:00,155.714996,155.800003,155.410003,155.695007,1633829.0
1631023800,0,2021-09-07 14:10:00,155.690002,155.955001,155.470901,155.625,1683070.0
1631024100,0,2021-09-07 14:15:00,155.625,155.720001,155.309997,155.380004,1283226.0
1631024400,0,2021-09-07 14:20:00,155.389999,155.794998,155.380004,155.705001,1084281.0
1631024700,0,2021-09-07 14:25:00,155.710006,155.774993,155.509994,155.6501,692427.0
1631025000,0,2021-09-07 14:30:00,155.649993,155.919998,155.600006,155.804992,1000718.0
1631025300,0,2021-09-07 14:35:00,155.789993,156.100006,155.729995,156.0,1677057.0
1631025600,0,2021-09-07 14:40:00,155.997695,156.229995,155.960006,156.153793,1038822.0
1631025900,0,2021-09-07 14:45:00,156.154998,156.169998,155.910003,156.0,981218.0
1631026200,0,2021-09-07 14:50:00,156.0,156.240005,156.0,156.125,985682.0
1631026500,0,2021-09-07 14:55:00,156.120803,156.149993,155.979995,156.029998,700253.0
1631026800,0,2021-09-07 15:00:00,156.020004,156.0401,155.830001,156.012405,863300.0
1631027100,0,2021-09-07 15:05:00,156.020004,156.074996,155.699996,155.744995,737298.0
1631027400,0,2021-09-07 15:10:00,155.75,155.779998,155.490005,155.511001,907711.0
1631027700,0,2021-09-07 15:15:00,155.514999,155.669998,155.424301,155.585006,950475.0
1631028000,0,2021-09-07 15:20:00,155.580001,155.630004,155.419998,155.470001,590701.0
1631028300,0,2021-09-07 15:25:00,155.470001,155.520004,155.25,155.470001,929674.0
1631028600,0,2021-09-07 15:30:00,155.479995,155.660003,155.380004,155.627304,742272.0
1631028900,0,2021-09-07 15:35:00,155.621002,155.649993,155.481002,155.649993,439894.0
1631029200,0,2021-09-07 15:40:00,155.647903,155.769897,155.647903,155.695007,558904.0
1631029500,0,2021-09-07 15:45:00,155.690002,155.848999,155.649993,155.75,585085.0
1631029800,0,2021-09-07 15:50:00,155.75,155.759994,155.557495,155.557495,581657.0
1631030100,0,2021-09-07 15:55:00,155.559997,155.839996,155.529998,155.820007,587146.0
1631030400,0,2021-09-07 16:00:00,155.809997,156.190002,155.730102,156.030105,1145978.0
1631030700,0,2021-09-07 16:05:00,156.031997,156.330001,155.990005,156.242797,1540591.0
1631031000,0,2021-09-07 16:10:00,156.244995,156.520095,156.130004,156.496902,1304168.0
1631031300,0,2021-09-07 16:15:00,156.499893,156.969894,156.464996,156.839996,1809493.0
1631031600,0,2021-09-07 16:20:00,156.830001,156.929901,156.660095,156.669998,1332823.0
1631031900,0,2021-09-07 16:25:00,156.668304,156.857299,156.660003,156.850006,757546.0
1631032200,0,2021-09-07 16:30:00,156.8526,156.880004,156.699996,156.714996,625394.0
1631032500,0,2021-09-07 16:35:00,156.720001,156.770004,156.652099,156.710006,558276.0
1631032800,0,2021-09-07 16:40:00,156.710006,156.938003,156.695007,156.920104,838759.0
1631033100,0,2021-09-07 16:45:00,156.929992,157.259994,156.914993,157.248504,1981237.0
1631033400,0,2021-09-07 16:50:00,157.244995,157.25,157.009994,157.080001,847197.0
1631033700,0,2021-09-07 16:55:00,157.070098,157.218994,157.009994,157.095001,753547.0
1631034000,0,2021-09-07 17:00:00,157.099899,157.100006,156.880004,156.889999,845427.0
1631034300,0,2021-09-07 17:05:00,156.891006,157.0,156.869995,156.904998,661127.0
1631034600,0,2021-09-07 17:10:00,156.904998,157.018707,156.889999,156.899993,413620.0
1631034900,0,2021-09-07 17:15:00,156.895004,156.959899,156.800003,156.957107,538558.0
1631035200,0,2021-09-07 17:20:00,156.955902,157.129898,156.920104,157.039901,619506.0
1631035500,0,2021-09-07 17:25:00,157.035003,157.035003,156.850006,156.880004,490399.0
1631035800,0,2021-09-07 17:30:00,156.883102,156.968994,156.809997,156.968994,359566.0
1631036100,0,2021-09-07 17:35:00,156.960403,157.080001,156.899993,157.080001,424895.0
1631036400,0,2021-09-07 17:40:00,157.074996,157.100006,156.934997,156.985,409185.0
1631036700,0,2021-09-07 17:45:00,156.979995,157.0,156.899993,156.901596,369763.0
1631037000,0,2021-09-07 17:50:00,156.910003,156.949996,156.809997,156.845001,482214.0
1631037300,0,2021-09-07 17:55:00,156.845001,156.869995,156.75,156.836898,425600.0
1631037600,0,2021-09-07 18:00:00,156.839996,156.840103,156.634994,156.669906,622831.0
1631037900,0,2021-09-07 18:05:00,156.663192,156.830001,156.619995,156.824996,581041.0
1631038200,0,2021-09-07 18:10:00,156.820098,157.050003,156.820098,157.024993,822733.0
1631038500,0,2021-09-07 18:15:00,157.020706,157.039993,156.880004,156.938201,523039.0
1631038800,0,2021-09-07 18:20:00,156.929992,156.979995,156.910095,156.951004,407897.0
1631039100,0,2021-09-07 18:25:00,156.951004,157.039993,156.910003,156.970001,581810.0
1631039400,0,2021-09-07 18:30:00,156.960006,157.020004,156.86,157.009994,523488.0
1631039700,0,2021-09-07 18:35:00,157.020004,157.100006,156.919998,156.964996,703884.0
1631040000,0,2021-09-07 18:40:00,156.960006,157.020004,156.75,156.869995,822907.0
1631040300,0,2021-09-07 18:45:00,156.880004,156.929992,156.559997,156.675003,799915.0
1631040600,0,2021-09-07 18:50:00,156.679992,156.830001,156.645004,156.804992,564107.0
1631040900,0,2021-09-07 18:55:00,156.800994,156.904998,156.770004,156.904998,568113.0
1631041200,0,2021-09-07 19:00:00,156.909896,156.960006,156.880004,156.951995,524497.0
1631041500,0,2021-09-07 19:05:00,156.951904,156.998397,156.889999,156.925003,538401.0
1631041800,0,2021-09-07 19:10:00,156.920104,156.955001,156.86,156.940002,482976.0
1631042100,0,2021-09-07 19:15:00,156.940002,156.970001,156.809997,156.9001,540955.0
1631042400,0,2021-09-07 19:20:00,156.899993,157.0,156.889999,156.955001,486729.0
1631042700,0,2021-09-07 19:25:00,156.950103,156.950103,156.850006,156.850997,490222.0
1631043000,0,2021-09-07 19:30:00,156.854995,156.859893,156.729995,156.815002,674753.0
1631043300,0,2021-09-07 19:35:00,156.811401,156.910003,156.811401,156.880004,656598.0
1631043600,0,2021-09-07 19:40:00,156.876602,157.039993,156.850006,157.030105,950394.0
1631043900,0,2021-09-07 19:45:00,157.0372,157.080001,156.949996,156.970001,1089694.0
1631044200,0,2021-09-07 19:50:00,156.960006,156.990005,156.720001,156.869903,1734204.0
1631044500,0,2021-09-07 19:55:00,156.86,156.869995,156.649993,156.699996,2527117.0
1631107800,0,2021-09-08 13:30:00,156.705001,157.039993,156.274993,156.274993,4803107.0
1631108100,0,2021-09-08 13:35:00,156.339996,156.339996,155.710006,155.850006,2745417.0
1631108400,0,2021-09-08 13:40:00,155.75,155.959899,155.520004,155.86,1915753.0
1631108700,0,2021-09-08 13:45:00,156.0,156.289993,155.919998,155.919998,2251278.0
1631109000,0,2021-09-08 13:50:00,156.0,156.0,155.554992,155.850006,1572191.0
1631109300,0,2021-09-08 13:55:00,155.839996,155.990005,155.630004,155.960006,1200024.0
1631109600,0,2021-09-08 14:00:00,155.960006,156.070007,155.675003,155.675003,1275176.0
1631109900,0,2021-09-08 14:05:00,155.670104,155.904998,155.669998,155.710098,957056.0
1631110200,0,2021-09-08 14:10:00,155.711196,155.960006,155.690002,155.850006,925412.0
1631110500,0,2021-09-08 14:15:00,155.845001,155.910003,155.600006,155.725006,984927.0
1631110800,0,2021-09-08 14:20:00,155.740005,155.850006,155.330001,155.370101,1204192.0
1631111100,0,2021-09-08 14:25:00,155.365005,155.539901,155.285003,155.440002,1051945.0
1631111400,0,2021-09-08 14:30:00,155.449996,155.559997,155.089996,155.139999,1092197.0
1631111700,0,2021-09-08 14:35:00,155.145004,155.199996,154.710006,154.839996,1972430.0
1631112000,0,2021-09-08 14:40:00,154.839996,154.839996,154.550003,154.559997,1291358.0
1631112300,0,2021-09-08 14:45:00,154.570007,154.850006,154.509994,154.710098,1286160.0
1631112600,0,2021-09-08 14:50:00,154.710006,154.779998,154.190002,154.271392,1509049.0
1631112900,0,2021-09-08 14:55:00,154.270004,154.289993,153.975006,154.119995,1527034.0
1631113200,0,2021-09-08 15:00:00,154.110794,154.550003,154.080001,154.460006,1342021.0
1631113500,0,2021-09-08 15:05:00,154.460998,154.639999,154.389999,154.61,966145.0
1631113800,0,2021-09-08 15:10:00,154.615005,154.809997,154.61,154.789993,1040983.0
1631114100,0,2021-09-08 15:15:00,154.789993,154.869995,154.559997,154.615005,979007.0
1631114400,0,2021-09-08 15:20:00,154.619995,154.955001,154.61,154.921096,1152045.0
1631114700,0,2021-09-08 15:25:00,154.919998,155.139999,154.854995,155.035003,1144880.0
1631115000,0,2021-09-08 15:30:00,155.037796,155.050003,154.580001,154.630004,1085077.0
1631115300,0,2021-09-08 15:35:00,154.639999,154.820007,154.580001,154.631301,690809.0
1631115600,0,2021-09-08 15:40:00,154.630096,154.710006,154.520095,154.600006,610923.0
1631115900,0,2021-09-08 15:45:00,154.604995,154.779998,154.380004,154.385406,697703.0
1631116200,0,2021-09-08 15:50:00,154.385604,154.429992,154.240005,154.268905,803296.0
1631116500,0,2021-09-08 15:55:00,154.264999,154.479995,154.220001,154.320098,703878.0
1631116800,0,2021-09-08 16:00:00,154.320007,154.539993,154.11,154.309997,961291.0
1631117100,0,2021-09-08 16:05:00,154.300003,154.559997,154.279998,154.439895,822753.0
1631117400,0,2021-09-08 16:10:00,154.434997,154.690002,154.369995,154.639999,884689.0
1631117700,0,2021-09-08 16:15:00,154.634994,154.779998,154.61,154.755004,578853.0
1631118000,0,2021-09-08 16:20:00,154.75,154.770004,154.645004,154.690002,438385.0
1631118300,0,2021-09-08 16:25:00,154.699005,154.881393,154.695007,154.759994,577612.0
1631118600,0,2021-09-08 16:30:00,154.759994,154.790893,154.61,154.645004,607182.0
1631118900,0,2021-09-08 16:35:00,154.645202,154.679992,154.369995,154.369995,505988.0
1631119200,0,2021-09-08 16:40:00,154.378692,154.524993,154.358993,154.36,496391.0
1631119500,0,2021-09-08 16:45:00,154.36,154.414993,154.299896,154.350906,529413.0
1631119800,0,2021-09-08 16:50:00,154.36,154.505004,154.330093,154.460006,534323.0
1631120100,0,2021-09-08 16:55:00,154.449996,154.456695,154.330001,154.330093,355175.0
1631120400,0,2021-09-08 17:00:00,154.330001,154.529998,154.279998,154.520004,540550.0
1631120700,0,2021-09-08 17:05:00,154.520004,154.654998,154.369995,154.373397,543154.0
1631121000,0,2021-09-08 17:10:00,154.380004,154.490005,154.350006,154.379501,408804.0
1631121300,0,2021-09-08 17:15:00,154.370101,154.440002,154.270004,154.389999,487391.0
1631121600,0,2021-09-08 17:20:00,154.380004,154.514999,154.339996,154.429901,407636.0
1631121900,0,2021-09-08 17:25:00,154.429992,154.570007,154.389999,154.554992,351056.0
1631122200,0,2021-09-08 17:30:00,154.550003,154.740005,154.539993,154.634994,581473.0
1631122500,0,2021-09-08 17:35:00,154.649993,154.679992,154.570007,154.598205,320703.0
1631122800,0,2021-09-08 17:40:00,154.589996,155.039993,154.589996,154.990005,876837.0
1631123100,0,2021-09-08 17:45:00,154.990005,155.029998,154.850006,154.899993,474063.0
1631123400,0,2021-09-08 17:50:00,154.910003,155.0,154.820007,154.854995,442855.0
1631123700,0,2021-09-08 17:55:00,154.850402,154.889892,154.669998,154.705001,412325.0
1631124000,0,2021-09-08 18:00:00,154.708297,155.100006,154.705001,154.970001,853169.0
1631124300,0,2021-09-08 18:05:00,154.970001,155.059997,154.904998,154.945007,508446.0
1631124600,0,2021-09-08 18:10:00,154.949996,155.009994,154.934997,154.979003,400588.0
1631124900,0,2021-09-08 18:15:00,154.970001,154.975296,154.699005,154.710006,610055.0
1631125200,0,2021-09-08 18:20:00,154.714996,154.878799,154.714996,154.75,428850.0
1631125500,0,2021-09-08 18:25:00,154.75,154.839996,154.720001,154.809997,344636.0
1631125800,0,2021-09-08 18:30:00,154.809997,154.8199,154.662506,154.785003,418448.0
1631126100,0,2021-09-08 18:35:00,154.779998,154.830001,154.684997,154.749893,426632.0
1631126400,0,2021-09-08 18:40:00,154.740005,154.789993,154.620101,154.779998,444918.0
1631126700,0,2021-09-08 18:45:00,154.774993,154.820007,154.648696,154.660003,403499.0
1631127000,0,2021-09-08 18:50:00,154.669998,154.729904,154.619995,154.669998,344233.0
1631127300,0,2021-09-08 18:55:00,154.660003,154.759994,154.639999,154.740097,324004.0
1631127600,0,2021-09-08 19:00:00,154.744995,154.850006,154.699996,154.714096,475591.0
1631127900,0,2021-09-08 19:05:00,154.714996,154.820007,154.649993,154.740997,448666.0
1631128200,0,2021-09-08 19:10:00,154.740005,154.830001,154.710006,154.809997,333259.0
1631128500,0,2021-09-08 19:15:00,154.809997,154.854995,154.729995,154.735,382092.0
1631128800,0,2021-09-08 19:20:00,154.729995,154.970001,154.729995,154.895004,621837.0
1631129100,0,2021-09-08 19:25:00,154.890899,154.919998,154.830001,154.835006,396787.0
1631129400,0,2021-09-08 19:30:00,154.835006,154.878601,154.755004,154.761001,562033.0
1631129700,0,2021-09-08 19:35:00,154.759994,154.824996,154.710006,154.779998,529578.0
1631130000,0,2021-09-08 19:40:00,154.774993,154.830001,154.600006,154.770004,834942.0
1631130300,0,2021-09-08 19:45:00,154.770004,154.919998,154.720001,154.824996,700481.0
1631130600,0,2021-09-08 19:50:00,154.830001,155.020004,154.830001,155.009994,1082978.0
1631130900,0,2021-09-08 19:55:00,155.020004,155.130004,154.960006,155.119903,2001627.0
1631194200,0,2021-09-09 13:30:00,155.490005,156.100006,155.399993,156.050003,6270118.0
1631194500,0,2021-09-09 13:35:00,156.003997,156.11,155.350006,155.410003,2113693.0
1631194800,0,2021-09-09 13:40:00,155.419998,155.509994,154.839996,155.070007,1857173.0
1631195100,0,2021-09-09 13:45:00,155.070007,155.089996,154.720001,155.070007,1629382.0
1631195400,0,2021-09-09 13:50:00,155.070007,155.289993,154.975006,155.177993,1103866.0
1631195700,0,2021-09-09 13:55:00,155.179992,155.369995,155.059997,155.300003,1022828.0
1631196000,0,2021-09-09 14:00:00,155.291198,155.539993,155.199996,155.369995,1143294.0
1631196300,0,2021-09-09 14:05:00,155.3768,155.520004,155.220001,155.300003,873930.0
1631196600,0,2021-09-09 14:10:00,155.304992,155.419998,155.229995,155.264999,751315.0
1631196900,0,2021-09-09 14:15:00,155.265899,155.339996,155.080001,155.25,814705.0
1631197200,0,2021-09-09 14:20:00,155.259994,155.369995,155.169998,155.255004,641737.0
1631197500,0,2021-09-09 14:25:00,155.255004,155.604995,155.240005,155.595001,855982.0
1631197800,0,2021-09-09 14:30:00,155.595001,155.800003,155.559997,155.695007,984271.0
1631198100,0,2021-09-09 14:35:00,155.690002,155.770004,155.559997,155.709899,796097.0
1631198400,0,2021-09-09 14:40:00,155.703796,155.714996,155.299102,155.326293,779439.0
1631198700,0,2021-09-09 14:45:00,155.324996,155.460006,155.240005,155.270004,652283.0
1631199000,0,2021-09-09 14:50:00,155.269897,155.365005,155.175003,155.315002,498193.0
1631199300,0,2021-09-09 14:55:00,155.316101,155.350006,155.199996,155.255004,515812.0
1631199600,0,2021-09-09 15:00:00,155.289993,155.380004,155.169998,155.330093,623926.0
1631199900,0,2021-09-09 15:05:00,155.335006,155.389999,155.300003,155.380004,337929.0
1631200200,0,2021-09-09 15:10:00,155.384994,155.399993,155.190002,155.366806,436820.0
1631200500,0,2021-09-09 15:15:00,155.369995,155.380004,155.020004,155.039993,762467.0
1631200800,0,2021-09-09 15:20:00,155.031204,155.11,154.809997,154.850006,1202543.0
1631201100,0,2021-09-09 15:25:00,154.845001,154.959899,154.7901,154.805694,579215.0
1631201400,0,2021-09-09 15:30:00,154.809997,154.977203,154.791702,154.854995,432130.0
1631201700,0,2021-09-09 15:35:00,154.850006,155.029998,154.8311,155.029006,428295.0
1631202000,0,2021-09-09 15:40:00,155.024993,155.080001,154.970001,154.987792,405460.0
1631202300,0,2021-09-09 15:45:00,154.990005,155.020004,154.880004,154.929992,325875.0
1631202600,0,2021-09-09 15:50:00,154.929992,154.964996,154.75,154.809906,650822.0
1631202900,0,2021-09-09 15:55:00,154.804992,154.940002,154.779998,154.939102,380009.0
1631203200,0,2021-09-09 16:00:00,154.934997,155.009994,154.789993,154.800003,445070.0
1631203500,0,2021-09-09 16:05:00,154.789993,155.0289,154.779998,155.028793,414943.0
1631203800,0,2021-09-09 16:10:00,155.029998,155.039993,154.850006,155.009994,386459.0
1631204100,0,2021-09-09 16:15:00,155.009994,155.089996,154.86,155.080993,407314.0
1631204400,0,2021-09-09 16:20:00,155.0858,155.199996,155.0858,155.089996,504106.0
1631204700,0,2021-09-09 16:25:00,155.091995,155.130004,155.039993,155.100006,296764.0
1631205000,0,2021-09-09 16:30:00,155.099899,155.115005,154.964996,155.039993,409976.0
1631205300,0,2021-09-09 16:35:00,155.050003,155.208297,155.044998,155.205001,454802.0
1631205600,0,2021-09-09 16:40:00,155.210006,155.229995,155.125,155.149703,284244.0
1631205900,0,2021-09-09 16:45:00,155.149902,155.160003,155.080001,155.082107,196912.0
1631206200,0,2021-09-09 16:50:00,155.080505,155.130004,154.949996,154.949996,288992.0
1631206500,0,2021-09-09 16:55:00,154.960006,154.979995,154.869995,154.910003,322605.0
1631206800,0,2021-09-09 17:00:00,154.907592,155.039993,154.86,154.919998,379798.0
1631207100,0,2021-09-09 17:05:00,154.918899,154.970001,154.889999,154.925003,230469.0
1631207400,0,2021-09-09 17:10:00,154.925003,155.009994,154.869995,155.009994,330859.0
1631207700,0,2021-09-09 17:15:00,155.005004,155.080001,154.830001,154.839996,325394.0
1631208000,0,2021-09-09 17:20:00,154.840103,154.880004,154.365005,154.509994,1085841.0
1631208300,0,2021-09-09 17:25:00,154.509994,154.550003,154.320007,154.4962,664476.0
1631208600,0,2021-09-09 17:30:00,154.498596,154.539993,154.270004,154.479995,709898.0
1631208900,0,2021-09-09 17:35:00,154.479995,154.529998,154.250106,154.318099,668763.0
1631209200,0,2021-09-09 17:40:00,154.310897,154.560104,154.279998,154.434997,614801.0
1631209500,0,2021-09-09 17:45:00,154.429992,154.529998,154.380004,154.425003,363216.0
1631209800,0,2021-09-09 17:50:00,154.429901,154.451004,154.339996,154.410003,377340.0
1631210100,0,2021-09-09 17:55:00,154.419998,154.600006,154.399993,154.446502,446719.0
1631210400,0,2021-09-09 18:00:00,154.440002,154.479995,154.240005,154.264999,485761.0
1631210700,0,2021-09-09 18:05:00,154.270004,154.550003,154.259994,154.542205,506392.0
1631211000,0,2021-09-09 18:10:00,154.539993,154.550003,154.404998,154.449996,410134.0
1631211300,0,2021-09-09 18:15:00,154.440002,154.440002,154.349899,154.380004,364846.0
1631211600,0,2021-09-09 18:20:00,154.379501,154.520004,154.300003,154.391693,329466.0
1631211900,0,2021-09-09 18:25:00,154.399993,154.490005,154.389999,154.425003,258967.0
1631212200,0,2021-09-09 18:30:00,154.425003,154.449996,154.309997,154.350006,326529.0
1631212500,0,2021-09-09 18:35:00,154.350006,154.410003,154.134002,154.160003,644527.0
1631212800,0,2021-09-09 18:40:00,154.160003,154.259994,154.082504,154.180099,586770.0
1631213100,0,2021-09-09 18:45:00,154.190002,154.324996,154.149993,154.294998,372151.0
1631213400,0,2021-09-09 18:50:00,154.294998,154.479995,154.294998,154.449905,463659.0
1631213700,0,2021-09-09 18:55:00,154.449996,154.539901,154.380004,154.499893,486705.0
1631214000,0,2021-09-09 19:00:00,154.494995,154.580001,154.391006,154.399398,510616.0
1631214300,0,2021-09-09 19:05:00,154.389999,154.449996,154.229995,154.25,454693.0
1631214600,0,2021-09-09 19:10:00,154.259994,154.36,154.210006,154.240005,462710.0
1631214900,0,2021-09-09 19:15:00,154.240005,154.320007,154.190093,154.210006,331065.0
1631215200,0,2021-09-09 19:20:00,154.210006,154.285003,154.179992,154.259994,454996.0
1631215500,0,2021-09-09 19:25:00,154.255004,154.350006,154.190002,154.279907,425349.0
1631215800,0,2021-09-09 19:30:00,154.279998,154.440002,154.214996,154.354995,451486.0
1631216100,0,2021-09-09 19:35:00,154.354995,154.429992,154.300003,154.384994,423092.0
1631216400,0,2021-09-09 19:40:00,154.389999,154.460006,154.320007,154.369995,645089.0
1631216700,0,2021-09-09 19:45:00,154.369995,154.369995,154.020095,154.054992,930962.0
1631217000,0,2021-09-09 19:50:00,154.059997,154.190002,153.949996,154.075302,1607971.0
1631217300,0,2021-09-09 19:55:00,154.079895,154.244995,154.0,154.119995,1764771.0
1631280600,0,2021-09-10 13:30:00,155.0,155.458999,154.880004,155.365005,3997926.0
1631280900,0,2021-09-10 13:35:00,155.25,155.399993,155.119995,155.229995,1847493.0
1631281200,0,2021-09-10 13:40:00,155.25,155.339996,155.125,155.154998,1373465.0
1631281500,0,2021-09-10 13:45:00,155.179901,155.220001,155.0,155.1389,1339037.0
1631281800,0,2021-09-10 13:50:00,155.125,155.320007,155.089996,155.179992,1508344.0
1631282100,0,2021-09-10 13:55:00,155.179992,155.379898,155.179992,155.349899,773577.0
1631282400,0,2021-09-10 14:00:00,155.354995,155.429992,154.779998,154.821395,1303277.0
1631282700,0,2021-09-10 14:05:00,154.821792,154.929992,154.679992,154.919998,925826.0
1631283000,0,2021-09-10 14:10:00,154.910003,155.009994,154.789993,154.928894,954889.0
1631283300,0,2021-09-10 14:15:00,154.929901,155.070999,154.830001,154.830001,822485.0
1631283600,0,2021-09-10 14:20:00,154.824996,154.929992,154.699996,154.789993,610730.0
1631283900,0,2021-09-10 14:25:00,154.809997,154.869995,154.740005,154.779998,531038.0
1631284200,0,2021-09-10 14:30:00,154.779998,154.779998,154.429992,154.604995,1043461.0
1631284500,0,2021-09-10 14:35:00,154.603607,154.608993,154.330001,154.458999,790304.0
1631284800,0,2021-09-10 14:40:00,154.460006,154.460006,154.214996,154.214996,810340.0
1631285100,0,2021-09-10 14:45:00,154.218002,154.406295,154.179992,154.330093,822070.0
1631285400,0,2021-09-10 14:50:00,154.330993,154.419998,154.149993,154.167892,957460.0
1631285700,0,2021-09-10 14:55:00,154.169998,154.520004,153.910003,154.345001,1458409.0
1631286000,0,2021-09-10 15:00:00,154.345001,154.389999,154.169998,154.235,576604.0
1631286300,0,2021-09-10 15:05:00,154.229995,154.294998,154.029998,154.149993,441734.0
1631286600,0,2021-09-10 15:10:00,154.169998,154.270004,154.089996,154.159301,696247.0
1631286900,0,2021-09-10 15:15:00,154.1501,154.190002,152.779998,153.069503,4827075.0
1631287200,0,2021-09-10 15:20:00,153.061798,153.179992,151.800003,151.910003,6147123.0
1631287500,0,2021-09-10 15:25:00,151.939895,152.070007,150.479995,150.5,6649408.0
1631287800,0,2021-09-10 15:30:00,150.509994,151.389999,150.050003,151.300003,5787608.0
1631288100,0,2021-09-10 15:35:00,151.309997,151.699996,150.740005,150.740005,3783942.0
1631288400,0,2021-09-10 15:40:00,150.740005,151.380004,150.649993,150.949798,2606849.0
1631288700,0,2021-09-10 15:45:00,150.930999,150.979995,149.5,149.61,5273897.0
1631289000,0,2021-09-10 15:50:00,149.618698,149.949996,148.720001,148.740005,5459268.0
1631289300,0,2021-09-10 15:55:00,148.755004,149.554992,148.699996,149.210006,4529953.0
1631289600,0,2021-09-10 16:00:00,149.200897,149.759994,148.919998,149.710006,3220598.0
1631289900,0,2021-09-10 16:05:00,149.710006,150.470001,149.630004,150.426803,2995386.0
1631290200,0,2021-09-10 16:10:00,150.419998,150.479995,149.910003,150.014999,2477222.0
1631290500,0,2021-09-10 16:15:00,150.009994,150.367004,149.970001,150.059906,1781989.0
1631290800,0,2021-09-10 16:20:00,150.054992,150.164993,149.630004,149.75,2030963.0
1631291100,0,2021-09-10 16:25:00,149.75,150.050003,149.649993,150.039993,1431131.0
1631291400,0,2021-09-10 16:30:00,150.0401,150.339996,150.0401,150.300003,1620214.0
1631291700,0,2021-09-10 16:35:00,150.292694,150.570007,150.160003,150.529998,1602252.0
1631292000,0,2021-09-10 16:40:00,150.535003,150.759994,150.320007,150.759994,1610641.0
1631292300,0,2021-09-10 16:45:00,150.764999,150.803802,150.429992,150.509902,1550897.0
1631292600,0,2021-09-10 16:50:00,150.509002,150.615005,149.839996,149.925003,2231797.0
1631292900,0,2021-09-10 16:55:00,149.919998,150.36,149.919998,150.259994,1538892.0
1631293200,0,2021-09-10 17:00:00,150.279998,150.600006,150.240005,150.549896,1098129.0
1631293500,0,2021-09-10 17:05:00,150.548202,150.580001,150.154998,150.300003,1053482.0
1631293800,0,2021-09-10 17:10:00,150.300003,150.659393,150.289993,150.604995,1220598.0
1631294100,0,2021-09-10 17:15:00,150.600006,150.659896,150.389999,150.619995,889053.0
1631294400,0,2021-09-10 17:20:00,150.625595,150.770004,150.380004,150.479995,1320036.0
1631294700,0,2021-09-10 17:25:00,150.479995,150.570007,150.179992,150.3199,1098329.0
1631295000,0,2021-09-10 17:30:00,150.325897,150.479995,150.100006,150.369796,945830.0
1631295300,0,2021-09-10 17:35:00,150.365005,150.490005,150.300003,150.449996,584700.0
1631295600,0,2021-09-10 17:40:00,150.475006,150.639999,150.279998,150.589996,999580.0
1631295900,0,2021-09-10 17:45:00,150.579895,150.585006,150.089996,150.214996,966886.0
1631296200,0,2021-09-10 17:50:00,150.213104,150.25,149.949996,149.964996,1002611.0
1631296500,0,2021-09-10 17:55:00,149.964996,150.039993,149.875,149.990005,811425.0
1631296800,0,2021-09-10 18:00:00,149.985,150.160003,149.955001,150.050003,863704.0
1631297100,0,2021-09-10 18:05:00,150.054992,150.229995,150.020004,150.175003,862584.0
1631297400,0,2021-09-10 18:10:00,150.172897,150.257995,150.091995,150.100006,588715.0
1631297700,0,2021-09-10 18:15:00,150.11,150.149993,149.820007,149.833206,1000376.0
1631298000,0,2021-09-10 18:20:00,149.835006,150.039993,149.820007,150.014999,783788.0
1631298300,0,2021-09-10 18:25:00,150.009994,150.029998,149.809997,149.811004,613043.0
1631298600,0,2021-09-10 18:30:00,149.8199,149.839996,149.595001,149.619995,971215.0
1631298900,0,2021-09-10 18:35:00,149.619995,149.720001,149.509994,149.642593,802742.0
1631299200,0,2021-09-10 18:40:00,149.639999,149.940002,149.600006,149.880294,743676.0
1631299500,0,2021-09-10 18:45:00,149.884994,150.0,149.830001,149.895706,899613.0
1631299800,0,2021-09-10 18:50:00,149.899993,150.020004,149.849899,149.990005,715217.0
1631300100,0,2021-09-10 18:55:00,149.994995,150.070007,149.839996,149.878402,837439.0
1631300400,0,2021-09-10 19:00:00,149.880004,149.940002,149.639999,149.660003,848752.0
1631300700,0,2021-09-10 19:05:00,149.660095,149.770004,149.5,149.550094,917132.0
1631301000,0,2021-09-10 19:10:00,149.559906,149.619995,149.279998,149.425003,1243757.0
1631301300,0,2021-09-10 19:15:00,149.425003,149.550003,149.309997,149.380004,968261.0
1631301600,0,2021-09-10 19:20:00,149.389999,149.410003,149.050003,149.083099,1284621.0
1631301900,0,2021-09-10 19:25:00,149.087707,149.270004,149.080001,149.110107,1010786.0
1631302200,0,2021-09-10 19:30:00,149.11,149.240005,149.020004,149.072006,1160563.0
1631302500,0,2021-09-10 19:35:00,149.070007,149.130004,149.0,149.012405,1474376.0
1631302800,0,2021-09-10 19:40:00,149.009994,149.070007,148.809997,148.925003,2459564.0
1631303100,0,2021-09-10 19:45:00,148.925003,149.070007,148.830001,149.016296,2001868.0
1631303400,0,2021-09-10 19:50:00,149.009994,149.089996,148.880706,148.940002,2365829.0
1631303700,0,2021-09-10 19:55:00,148.949996,149.070007,148.740005,149.0,3695719.0
1631539800,0,2021-09-13 13:30:00,150.630004,151.419998,150.25,150.759994,7747614.0
1631540100,0,2021-09-13 13:35:00,150.75,150.779998,149.75,149.759994,3740215.0
1631540400,0,2021-09-13 13:40:00,150.0,150.270996,149.699996,150.160003,3083651.0
1631540700,0,2021-09-13 13:45:00,150.0,150.089996,149.710006,150.070098,2132531.0
1631541000,0,2021-09-13 13:50:00,150.25,150.535003,150.163299,150.205001,2376806.0
1631541300,0,2021-09-13 13:55:00,150.089996,150.36,149.830307,149.869995,1513010.0
1631541600,0,2021-09-13 14:00:00,149.86,149.949996,149.309997,149.600006,2293609.0
1631541900,0,2021-09-13 14:05:00,149.599899,149.690002,149.349899,149.660003,1746116.0
1631542200,0,2021-09-13 14:10:00,149.660003,149.660003,149.274993,149.449996,1517329.0
1631542500,0,2021-09-13 14:15:00,149.440994,149.599395,149.179992,149.389999,1394472.0
1631542800,0,2021-09-13 14:20:00,149.397903,149.539993,149.050003,149.139999,1371276.0
1631543100,0,2021-09-13 14:25:00,149.130004,149.660003,149.119995,149.630004,1230299.0
1631543400,0,2021-09-13 14:30:00,149.639892,149.865005,149.304992,149.839996,1449596.0
1631543700,0,2021-09-13 14:35:00,149.839996,150.050003,149.61,149.86,1992136.0
1631544000,0,2021-09-13 14:40:00,149.869995,149.929901,149.699996,149.759994,866477.0
1631544300,0,2021-09-13 14:45:00,149.755004,150.244995,149.710006,150.119995,1473648.0
1631544600,0,2021-09-13 14:50:00,150.115005,150.199996,149.880096,149.881301,835090.0
1631544900,0,2021-09-13 14:55:00,149.889999,150.089996,149.850006,150.059005,666076.0
1631545200,0,2021-09-13 15:00:00,150.059997,150.404998,150.020004,150.059997,1178441.0
1631545500,0,2021-09-13 15:05:00,150.070007,150.380004,150.035003,150.229995,859502.0
1631545800,0,2021-09-13 15:10:00,150.238906,150.279998,149.878997,149.960006,1091052.0
1631546100,0,2021-09-13 15:15:00,149.955001,149.955001,149.660003,149.789993,1096660.0
1631546400,0,2021-09-13 15:20:00,149.794998,149.919998,149.679992,149.910003,755223.0
1631546700,0,2021-09-13 15:25:00,149.897705,150.139999,149.830001,150.059997,750718.0
1631547000,0,2021-09-13 15:30:00,150.050003,150.199996,150.039993,150.149993,606969.0
1631547300,0,2021-09-13 15:35:00,150.160003,150.190002,149.960006,150.008697,753517.0
1631547600,0,2021-09-13 15:40:00,150.006393,150.029998,149.770004,149.779998,682773.0
1631547900,0,2021-09-13 15:45:00,149.779998,150.169998,149.770004,149.820007,893376.0
1631548200,0,2021-09-13 15:50:00,149.820007,149.880004,149.619995,149.639999,698543.0
1631548500,0,2021-09-13 15:55:00,149.632598,149.740005,149.449996,149.490005,782690.0
1631548800,0,2021-09-13 16:00:00,149.490005,149.600006,149.399993,149.589996,744182.0
1631549100,0,2021-09-13 16:05:00,149.590103,149.639999,149.389999,149.525802,3536950.0
1631549400,0,2021-09-13 16:10:00,149.529998,149.895004,149.529998,149.774993,947824.0
1631549700,0,2021-09-13 16:15:00,149.774993,149.859497,149.570007,149.669998,585159.0
1631550000,0,2021-09-13 16:20:00,149.679992,150.0,149.679992,149.929992,720125.0
1631550300,0,2021-09-13 16:25:00,149.929992,149.949005,149.759994,149.770004,405650.0
1631550600,0,2021-09-13 16:30:00,149.770004,149.889999,149.720001,149.809997,511083.0
1631550900,0,2021-09-13 16:35:00,149.810104,149.869995,149.740005,149.770004,436482.0
1631551200,0,2021-09-13 16:40:00,149.770004,149.779998,149.550003,149.684997,497336.0
1631551500,0,2021-09-13 16:45:00,149.684997,149.774993,149.639999,149.684997,374986.0
1631551800,0,2021-09-13 16:50:00,149.684997,149.850006,149.679992,149.832504,543386.0
1631552100,0,2021-09-13 16:55:00,149.839996,150.109893,149.820007,150.029998,1020070.0
1631552400,0,2021-09-13 17:00:00,150.024993,150.119995,149.884994,149.9001,614069.0
1631552700,0,2021-09-13 17:05:00,149.904998,150.100006,149.86,149.880004,638135.0
1631553000,0,2021-09-13 17:10:00,149.889999,149.919998,149.710006,149.729995,639592.0
1631553300,0,2021-09-13 17:15:00,149.725006,149.75,149.479995,149.545898,603901.0
1631553600,0,2021-09-13 17:20:00,149.547393,149.619995,149.429992,149.504898,637328.0
1631553900,0,2021-09-13 17:25:00,149.506103,149.506103,149.240005,149.300003,746638.0
1631554200,0,2021-09-13 17:30:00,149.304992,149.320007,149.139999,149.169998,696425.0
1631554500,0,2021-09-13 17:35:00,149.160095,149.330001,149.100006,149.110992,654515.0
1631554800,0,2021-09-13 17:40:00,149.115005,149.220001,148.932006,148.960006,1201864.0
1631555100,0,2021-09-13 17:45:00,148.970001,149.169998,148.934997,149.024993,905003.0
1631555400,0,2021-09-13 17:50:00,149.020004,149.080307,148.899993,148.929992,763447.0
1631555700,0,2021-09-13 17:55:00,148.940002,149.0,148.820007,148.960006,660200.0
1631556000,0,2021-09-13 18:00:00,148.970001,149.229995,148.940002,149.169403,901216.0
1631556300,0,2021-09-13 18:05:00,149.164993,149.214996,149.029998,149.141601,664721.0
1631556600,0,2021-09-13 18:10:00,149.145004,149.160003,148.890106,149.009994,737874.0
1631556900,0,2021-09-13 18:15:00,149.020004,149.160003,148.889999,149.144805,623727.0
1631557200,0,2021-09-13 18:20:00,149.145797,149.149993,148.990005,149.044097,527573.0
1631557500,0,2021-09-13 18:25:00,149.041305,149.054992,148.809997,148.910003,648726.0
1631557800,0,2021-09-13 18:30:00,148.910003,149.039993,148.869995,148.960006,489618.0
1631558100,0,2021-09-13 18:35:00,148.960006,148.990005,148.759994,148.766006,514282.0
1631558400,0,2021-09-13 18:40:00,148.769897,149.109893,148.75,149.085006,727708.0
1631558700,0,2021-09-13 18:45:00,149.098999,149.279998,149.050003,149.1893,862416.0
1631559000,0,2021-09-13 18:50:00,149.189895,149.220001,149.070007,149.071792,555548.0
1631559300,0,2021-09-13 18:55:00,149.074996,149.289993,149.050003,149.271499,651769.0
1631559600,0,2021-09-13 19:00:00,149.274993,149.274993,148.919998,148.925003,705467.0
1631559900,0,2021-09-13 19:05:00,148.919998,149.410003,148.8945,149.350006,985428.0
1631560200,0,2021-09-13 19:10:00,149.369995,149.550003,149.309997,149.350006,908142.0
1631560500,0,2021-09-13 19:15:00,149.339996,149.5,148.949996,149.279998,1569620.0
1631560800,0,2021-09-13 19:20:00,149.274993,149.460006,149.139999,149.440002,873561.0
1631561100,0,2021-09-13 19:25:00,149.440002,149.589996,149.320007,149.579895,921582.0
1631561400,0,2021-09-13 19:30:00,149.574996,149.600006,149.470001,149.5242,743755.0
1631561700,0,2021-09-13 19:35:00,149.526306,149.570007,149.389999,149.399993,757247.0
1631562000,0,2021-09-13 19:40:00,149.399993,149.419998,149.139999,149.195495,887159.0
1631562300,0,2021-09-13 19:45:00,149.195007,149.259994,149.065002,149.179992,861719.0
1631562600,0,2021-09-13 19:50:00,149.190002,149.399993,149.130004,149.264999,1607227.0
1631562900,0,2021-09-13 19:55:00,149.259994,149.619995,149.25,149.619995,2314455.0
1631626200,0,2021-09-14 13:30:00,150.350006,151.070007,150.089996,150.279998,6141578.0
1631626500,0,2021-09-14 13:35:00,150.5,150.735,150.339996,150.369598,1832773.0
1631626800,0,2021-09-14 13:40:00,150.386993,150.539993,150.210006,150.309997,1522563.0
1631627100,0,2021-09-14 13:45:00,150.270004,150.619995,150.009994,150.100097,1898803.0
1631627400,0,2021-09-14 13:50:00,150.0,150.095001,149.842102,149.869506,1438598.0
1631627700,0,2021-09-14 13:55:00,149.75,150.0,149.75,149.875,1536676.0
1631628000,0,2021-09-14 14:00:00,149.875,149.990005,149.674697,149.960006,1334447.0
1631628300,0,2021-09-14 14:05:00,149.955001,149.970001,149.720001,149.767303,953957.0
1631628600,0,2021-09-14 14:10:00,149.770004,149.770004,149.490005,149.520004,1181956.0
1631628900,0,2021-09-14 14:15:00,149.529998,149.919998,149.460006,149.919998,1315826.0
1631629200,0,2021-09-14 14:20:00,149.910003,150.020004,149.679992,149.700103,1088560.0
1631629500,0,2021-09-14 14:25:00,149.709899,149.919998,149.630004,149.698806,937641.0
1631629800,0,2021-09-14 14:30:00,149.695007,149.720001,149.410003,149.61,1003472.0
1631630100,0,2021-09-14 14:35:00,149.619995,149.669906,149.229995,149.240005,841033.0
1631630400,0,2021-09-14 14:40:00,149.240005,149.639999,149.184997,149.619995,1049944.0
1631630700,0,2021-09-14 14:45:00,149.630004,149.769302,149.535003,149.580001,967468.0
1631631000,0,2021-09-14 14:50:00,149.589996,149.740005,149.529998,149.649993,736118.0
1631631300,0,2021-09-14 14:55:00,149.589996,149.679992,149.479995,149.664993,877833.0
1631631600,0,2021-09-14 15:00:00,149.669006,149.830001,149.574996,149.595001,848519.0
1631631900,0,2021-09-14 15:05:00,149.600006,149.729995,149.589996,149.666198,591929.0
1631632200,0,2021-09-14 15:10:00,149.669998,149.850006,149.649993,149.710006,798438.0
1631632500,0,2021-09-14 15:15:00,149.709899,149.779998,149.589996,149.675003,759377.0
1631632800,0,2021-09-14 15:20:00,149.679992,149.964996,149.669998,149.929992,798252.0
1631633100,0,2021-09-14 15:25:00,149.934997,149.949996,149.779998,149.845703,671042.0
1631633400,0,2021-09-14 15:30:00,149.850006,149.960006,149.809997,149.819305,934365.0
1631633700,0,2021-09-14 15:35:00,149.818298,150.240005,149.809997,150.238998,1108456.0
1631634000,0,2021-09-14 15:40:00,150.233596,150.440002,150.220001,150.287002,1043435.0
1631634300,0,2021-09-14 15:45:00,150.279998,150.36,150.134994,150.204605,722851.0
1631634600,0,2021-09-14 15:50:00,150.208999,150.209899,150.009994,150.035003,660039.0
1631634900,0,2021-09-14 15:55:00,150.029998,150.279998,150.020004,150.251007,808135.0
1631635200,0,2021-09-14 16:00:00,150.259994,150.380004,150.100006,150.104995,1000310.0
1631635500,0,2021-09-14 16:05:00,150.109893,150.149993,149.820007,149.839996,981007.0
1631635800,0,2021-09-14 16:10:00,149.839996,149.86,149.550003,149.589996,1169305.0
1631636100,0,2021-09-14 16:15:00,149.580001,149.630004,149.320007,149.369995,802872.0
1631636400,0,2021-09-14 16:20:00,149.378402,149.580001,149.339996,149.550003,678686.0
1631636700,0,2021-09-14 16:25:00,149.550094,149.580001,149.369995,149.440994,548090.0
1631637000,0,2021-09-14 16:30:00,149.440002,149.444,149.25,149.4001,742126.0
1631637300,0,2021-09-14 16:35:00,149.403793,149.494995,149.199996,149.214996,614347.0
1631637600,0,2021-09-14 16:40:00,149.210998,149.220001,148.929992,148.970001,1061645.0
1631637900,0,2021-09-14 16:45:00,148.965896,149.149993,148.899993,148.899993,804594.0
1631638200,0,2021-09-14 16:50:00,148.910003,149.0,148.850006,148.964996,768151.0
1631638500,0,2021-09-14 16:55:00,148.970001,149.020004,148.800003,149.0,738687.0
1631638800,0,2021-09-14 17:00:00,148.990005,149.169998,148.880004,148.910003,3791084.0
1631639100,0,2021-09-14 17:05:00,148.910003,148.929992,148.279998,148.349899,1771449.0
1631639400,0,2021-09-14 17:10:00,148.349899,148.800003,148.289993,148.664993,1450727.0
1631639700,0,2021-09-14 17:15:00,148.660095,148.850006,148.619995,148.798599,1031887.0
1631640000,0,2021-09-14 17:20:00,148.800003,148.899993,148.740005,148.789993,891454.0
1631640300,0,2021-09-14 17:25:00,148.789993,149.070007,148.789993,148.940002,971170.0
1631640600,0,2021-09-14 17:30:00,148.939895,148.960006,148.399993,148.459793,1595729.0
1631640900,0,2021-09-14 17:35:00,148.455001,148.711807,148.369995,148.499893,1227542.0
1631641200,0,2021-09-14 17:40:00,148.5,148.850006,148.419998,148.824996,935958.0
1631641500,0,2021-09-14 17:45:00,148.830001,148.940002,148.720001,148.809997,906774.0
1631641800,0,2021-09-14 17:50:00,148.809997,149.089996,148.75,148.959106,1054533.0
1631642100,0,2021-09-14 17:55:00,148.955001,149.070007,148.479995,148.589996,1474655.0
1631642400,0,2021-09-14 18:00:00,148.570098,148.61,148.259994,148.339904,1454683.0
1631642700,0,2021-09-14 18:05:00,148.335006,148.580001,148.059997,148.102005,1469404.0
1631643000,0,2021-09-14 18:10:00,148.104995,148.205001,147.899993,148.104995,1704539.0
1631643300,0,2021-09-14 18:15:00,148.109893,148.11,147.300003,147.300003,2573759.0
1631643600,0,2021-09-14 18:20:00,147.307098,147.479995,146.910003,147.455001,2799319.0
1631643900,0,2021-09-14 18:25:00,147.449996,147.690002,147.199996,147.600006,1981074.0
1631644200,0,2021-09-14 18:30:00,147.600097,147.75,147.389999,147.412506,1411611.0
1631644500,0,2021-09-14 18:35:00,147.410003,147.509994,147.240005,147.425003,1354414.0
1631644800,0,2021-09-14 18:40:00,147.429,147.699996,147.404998,147.660003,1156130.0
1631645100,0,2021-09-14 18:45:00,147.660003,147.660003,147.309997,147.315002,815510.0
1631645400,0,2021-09-14 18:50:00,147.320007,147.664993,147.270004,147.649993,1164989.0
1631645700,0,2021-09-14 18:55:00,147.639999,147.770004,147.559997,147.744995,1223940.0
1631646000,0,2021-09-14 19:00:00,147.75,147.869995,147.694702,147.741699,937986.0
1631646300,0,2021-09-14 19:05:00,147.740005,147.870101,147.61,147.675003,899151.0
1631646600,0,2021-09-14 19:10:00,147.671005,147.738296,147.589996,147.625,777329.0
1631646900,0,2021-09-14 19:15:00,147.619995,147.669998,147.419998,147.440002,1053445.0
1631647200,0,2021-09-14 19:20:00,147.440002,147.574996,147.300003,147.310806,1085582.0
1631647500,0,2021-09-14 19:25:00,147.309997,147.404998,147.210006,147.270004,1121005.0
1631647800,0,2021-09-14 19:30:00,147.260101,147.529998,147.230102,147.505004,1157633.0
1631648100,0,2021-09-14 19:35:00,147.500106,147.615005,147.380004,147.615005,917238.0
1631648400,0,2021-09-14 19:40:00,147.61,147.729995,147.5,147.639999,996935.0
1631648700,0,2021-09-14 19:45:00,147.639999,147.839996,147.509994,147.550003,1287620.0
1631649000,0,2021-09-14 19:50:00,147.559997,148.279998,147.5,148.151596,2736875.0
1631649300,0,2021-09-14 19:55:00,148.154998,148.330001,147.949996,148.190002,3584929.0
1631712600,0,2021-09-15 13:30:00,148.559997,149.089996,148.259094,148.410003,4062984.0
1631712900,0,2021-09-15 13:35:00,148.25,148.470001,147.869995,148.020004,2107254.0
1631713200,0,2021-09-15 13:40:00,148.140792,148.190002,147.529998,147.570007,1871053.0
1631713500,0,2021-09-15 13:45:00,147.75,148.024993,147.740005,147.770004,1576799.0
1631713800,0,2021-09-15 13:50:00,147.625,147.660003,147.059997,147.065002,2008384.0
1631714100,0,2021-09-15 13:55:00,147.089996,147.490005,146.970001,147.440002,1980921.0
1631714400,0,2021-09-15 14:00:00,147.449996,147.574996,147.119995,147.240005,1271064.0
1631714700,0,2021-09-15 14:05:00,147.229995,147.289993,147.031204,147.240005,1214426.0
1631715000,0,2021-09-15 14:10:00,147.244995,147.330001,146.649993,146.710006,1950000.0
1631715300,0,2021-09-15 14:15:00,146.710006,146.809997,146.589996,146.699996,1429466.0
1631715600,0,2021-09-15 14:20:00,146.699996,146.919998,146.639999,146.690002,1112306.0
1631715900,0,2021-09-15 14:25:00,146.679992,146.960006,146.479995,146.600006,1480568.0
1631716200,0,2021-09-15 14:30:00,146.600006,146.789901,146.369995,146.639999,1532342.0
1631716500,0,2021-09-15 14:35:00,146.630004,147.039993,146.609802,146.895294,1424159.0
1631716800,0,2021-09-15 14:40:00,146.894104,146.990005,146.649993,146.779998,931620.0
1631717100,0,2021-09-15 14:45:00,146.759994,147.089904,146.759994,147.0,979548.0
1631717400,0,2021-09-15 14:50:00,147.001007,147.100006,146.919998,146.925003,737079.0
1631717700,0,2021-09-15 14:55:00,146.925003,147.240005,146.910003,147.220001,765471.0
1631718000,0,2021-09-15 15:00:00,147.220001,147.350006,147.051803,147.330001,760727.0
1631718300,0,2021-09-15 15:05:00,147.339797,147.399993,147.229995,147.285003,789215.0
1631718600,0,2021-09-15 15:10:00,147.279998,147.343597,147.120101,147.139999,620938.0
1631718900,0,2021-09-15 15:15:00,147.130004,147.149993,146.919998,147.029998,783696.0
1631719200,0,2021-09-15 15:20:00,147.030899,147.199996,146.970092,147.160003,598661.0
1631719500,0,2021-09-15 15:25:00,147.169998,147.320007,147.0,147.020996,766766.0
1631719800,0,2021-09-15 15:30:00,147.029998,147.059997,146.770004,147.035003,878260.0
1631720100,0,2021-09-15 15:35:00,147.029998,147.059997,146.910095,147.005004,530649.0
1631720400,0,2021-09-15 15:40:00,147.005004,147.160003,146.980102,147.070007,483898.0
1631720700,0,2021-09-15 15:45:00,147.070007,147.070007,146.889999,146.949996,511212.0
1631721000,0,2021-09-15 15:50:00,146.952392,146.979995,146.830001,146.910003,482835.0
1631721300,0,2021-09-15 15:55:00,146.905303,147.315002,146.895004,147.259994,721278.0
1631721600,0,2021-09-15 16:00:00,147.25,147.330001,147.152999,147.289993,575434.0
1631721900,0,2021-09-15 16:05:00,147.304992,147.330001,147.199996,147.281295,449834.0
1631722200,0,2021-09-15 16:10:00,147.289993,147.36,147.130004,147.130096,515307.0
1631722500,0,2021-09-15 16:15:00,147.139999,147.226699,147.139999,147.195007,343720.0
1631722800,0,2021-09-15 16:20:00,147.195007,147.300003,147.119995,147.285003,421336.0
1631723100,0,2021-09-15 16:25:00,147.289993,147.580001,147.282104,147.580001,782451.0
1631723400,0,2021-09-15 16:30:00,147.577102,147.800003,147.529998,147.794998,866842.0
1631723700,0,2021-09-15 16:35:00,147.800003,148.050003,147.690002,148.039993,1119770.0
1631724000,0,2021-09-15 16:40:00,148.050003,148.169998,147.820007,147.934997,1223452.0
1631724300,0,2021-09-15 16:45:00,147.929992,148.104995,147.830001,148.095001,763959.0
1631724600,0,2021-09-15 16:50:00,148.100006,148.130004,147.919998,147.990005,583937.0
1631724900,0,2021-09-15 16:55:00,147.990005,148.130004,147.985,148.044998,698675.0
1631725200,0,2021-09-15 17:00:00,148.044998,148.190002,147.960006,148.185302,597660.0
1631725500,0,2021-09-15 17:05:00,148.190002,148.220001,147.910003,147.929992,741277.0
1631725800,0,2021-09-15 17:10:00,147.931304,148.039993,147.86,147.889892,477452.0
1631726100,0,2021-09-15 17:15:00,147.889999,148.029907,147.86,148.029907,474916.0
1631726400,0,2021-09-15 17:20:00,148.020004,148.169998,148.020004,148.065002,560738.0
1631726700,0,2021-09-15 17:25:00,148.059997,148.289901,148.029998,148.199996,635043.0
1631727000,0,2021-09-15 17:30:00,148.205001,148.350006,148.190002,148.311599,656675.0
1631727300,0,2021-09-15 17:35:00,148.309997,148.311096,148.119995,148.199996,475176.0
1631727600,0,2021-09-15 17:40:00,148.209899,148.289993,148.160003,148.255401,429305.0
1631727900,0,2021-09-15 17:45:00,148.255004,148.559906,148.25,148.419906,691622.0
1631728200,0,2021-09-15 17:50:00,148.410095,148.460006,148.350006,148.380004,448522.0
1631728500,0,2021-09-15 17:55:00,148.389999,148.4001,148.130004,148.132995,495896.0
1631728800,0,2021-09-15 18:00:00,148.130004,148.220001,148.089996,148.189895,521858.0
1631729100,0,2021-09-15 18:05:00,148.180892,148.3199,148.130004,148.315002,542966.0
1631729400,0,2021-09-15 18:10:00,148.320007,148.389999,148.199996,148.229995,466286.0
1631729700,0,2021-09-15 18:15:00,148.229995,148.339996,148.139999,148.1501,411696.0
1631730000,0,2021-09-15 18:20:00,148.154998,148.289993,148.11,148.244995,365015.0
1631730300,0,2021-09-15 18:25:00,148.25,148.389999,148.25,148.330001,614002.0
1631730600,0,2021-09-15 18:30:00,148.320007,148.389999,148.235,148.285797,412444.0
1631730900,0,2021-09-15 18:35:00,148.279998,148.419998,148.270004,148.339904,530982.0
1631731200,0,2021-09-15 18:40:00,148.330093,148.449996,148.315002,148.339996,488372.0
1631731500,0,2021-09-15 18:45:00,148.350006,148.550003,148.289993,148.524993,520197.0
1631731800,0,2021-09-15 18:50:00,148.529998,148.589996,148.460006,148.485,537124.0
1631732100,0,2021-09-15 18:55:00,148.485,148.514999,148.429992,148.449996,404144.0
1631732400,0,2021-09-15 19:00:00,148.449996,148.669998,148.350006,148.641204,648244.0
1631732700,0,2021-09-15 19:05:00,148.645004,148.729995,148.570007,148.699996,600068.0
1631733000,0,2021-09-15 19:10:00,148.705001,148.820007,148.654998,148.820007,725744.0
1631733300,0,2021-09-15 19:15:00,148.820007,149.0,148.760101,148.970001,1439286.0
1631733600,0,2021-09-15 19:20:00,148.960006,148.970001,148.779998,148.878799,703210.0
1631733900,0,2021-09-15 19:25:00,148.876998,149.080001,148.86,149.060104,1508113.0
1631734200,0,2021-09-15 19:30:00,149.070007,149.179992,149.0,149.039993,1221093.0
1631734500,0,2021-09-15 19:35:00,149.039993,149.380004,149.020095,149.330001,1424472.0
1631734800,0,2021-09-15 19:40:00,149.320007,149.348098,149.100006,149.175003,1376164.0
1631735100,0,2021-09-15 19:45:00,149.179992,149.300003,149.160003,149.270004,1537049.0
1631735400,0,2021-09-15 19:50:00,149.274993,149.440002,149.0,149.089996,1970040.0
1631735700,0,2021-09-15 19:55:00,149.085006,149.119995,148.869995,149.100006,2133439.0
1631799000,0,2021-09-16 13:30:00,148.440002,148.904998,148.25,148.820007,3761292.0
1631799300,0,2021-09-16 13:35:00,148.839996,148.960006,148.100006,148.116592,1544507.0
1631799600,0,2021-09-16 13:40:00,148.0,148.198806,147.970001,148.11,1555460.0
1631799900,0,2021-09-16 13:45:00,148.089996,148.250305,147.850006,147.850006,1598525.0
1631800200,0,2021-09-16 13:50:00,147.852005,148.005004,147.712707,147.865005,1339285.0
1631800500,0,2021-09-16 13:55:00,147.8712,147.979995,147.800003,147.914993,1019448.0
1631800800,0,2021-09-16 14:00:00,147.909896,147.919998,147.550003,147.580993,1269943.0
1631801100,0,2021-09-16 14:05:00,147.585006,147.990005,147.570098,147.944107,1219331.0
1631801400,0,2021-09-16 14:10:00,147.940002,147.990005,147.559997,147.560104,944185.0
1631801700,0,2021-09-16 14:15:00,147.566894,147.639999,147.300003,147.549194,1371662.0
1631802000,0,2021-09-16 14:20:00,147.539993,147.800003,147.429992,147.684997,1026861.0
1631802300,0,2021-09-16 14:25:00,147.679992,147.800003,147.580001,147.764999,861468.0
1631802600,0,2021-09-16 14:30:00,147.759994,147.875,147.660003,147.755004,788745.0
1631802900,0,2021-09-16 14:35:00,147.75,147.781295,147.570205,147.740005,968244.0
1631803200,0,2021-09-16 14:40:00,147.740005,147.789993,147.61,147.634994,719581.0
1631803500,0,2021-09-16 14:45:00,147.639999,147.880004,147.539993,147.764999,781063.0
1631803800,0,2021-09-16 14:50:00,147.759994,147.759994,147.460006,147.460098,845359.0
1631804100,0,2021-09-16 14:55:00,147.460006,147.705001,147.320007,147.684997,1078657.0
1631804400,0,2021-09-16 15:00:00,147.689895,147.787597,147.529998,147.5401,632016.0
1631804700,0,2021-09-16 15:05:00,147.550003,147.690002,147.450103,147.645004,785600.0
1631805000,0,2021-09-16 15:10:00,147.645004,147.714996,147.520004,147.539993,557493.0
1631805300,0,2021-09-16 15:15:00,147.539993,147.539993,147.330001,147.365005,872693.0
1631805600,0,2021-09-16 15:20:00,147.369995,147.449996,147.220993,147.389999,1027704.0
1631805900,0,2021-09-16 15:25:00,147.384994,147.589996,147.3712,147.531005,877190.0
1631806200,0,2021-09-16 15:30:00,147.529998,147.630004,147.5,147.555694,572251.0
1631806500,0,2021-09-16 15:35:00,147.550994,147.800003,147.460006,147.749893,762912.0
1631806800,0,2021-09-16 15:40:00,147.75,147.850006,147.649993,147.649993,502454.0
1631807100,0,2021-09-16 15:45:00,147.649993,147.690002,147.565002,147.619995,564030.0
1631807400,0,2021-09-16 15:50:00,147.619995,147.679992,147.490005,147.539993,502418.0
1631807700,0,2021-09-16 15:55:00,147.544998,147.75,147.5,147.710098,619569.0
1631808000,0,2021-09-16 16:00:00,147.710006,147.830001,147.639999,147.657196,597099.0
1631808300,0,2021-09-16 16:05:00,147.651092,147.880004,147.651,147.869995,512106.0
1631808600,0,2021-09-16 16:10:00,147.867004,147.889999,147.759994,147.808197,422009.0
1631808900,0,2021-09-16 16:15:00,147.809997,148.050003,147.809906,148.044998,623681.0
1631809200,0,2021-09-16 16:20:00,148.049896,148.11,147.960693,147.975006,609495.0
1631809500,0,2021-09-16 16:25:00,147.975006,147.989105,147.850006,147.865005,549526.0
1631809800,0,2021-09-16 16:30:00,147.875,147.990005,147.86,147.940002,511382.0
1631810100,0,2021-09-16 16:35:00,147.945297,147.979995,147.899993,147.945007,285155.0
1631810400,0,2021-09-16 16:40:00,147.945007,148.25,147.940002,148.229995,592714.0
1631810700,0,2021-09-16 16:45:00,148.229995,148.236999,148.050003,148.065002,601334.0
1631811000,0,2021-09-16 16:50:00,148.059997,148.160003,148.0,148.039993,515798.0
1631811300,0,2021-09-16 16:55:00,148.0401,148.190002,148.0401,148.100006,385102.0
1631811600,0,2021-09-16 17:00:00,148.100006,148.100006,147.904998,147.925003,481020.0
1631811900,0,2021-09-16 17:05:00,147.929992,147.990005,147.880096,147.969894,385447.0
1631812200,0,2021-09-16 17:10:00,147.960006,148.009994,147.925003,147.994995,236144.0
1631812500,0,2021-09-16 17:15:00,147.994995,148.059997,147.880004,148.030105,362567.0
1631812800,0,2021-09-16 17:20:00,148.035003,148.134994,147.992706,148.043106,341161.0
1631813100,0,2021-09-16 17:25:00,148.043594,148.054992,147.955993,147.955993,222747.0
1631813400,0,2021-09-16 17:30:00,147.960006,147.998001,147.740005,147.815002,529902.0
1631813700,0,2021-09-16 17:35:00,147.815002,147.850006,147.690002,147.762893,460484.0
1631814000,0,2021-09-16 17:40:00,147.759994,147.830001,147.695007,147.740005,362257.0
1631814300,0,2021-09-16 17:45:00,147.729995,147.820007,147.699996,147.813201,338778.0
1631814600,0,2021-09-16 17:50:00,147.809997,148.25,147.800094,148.25,780874.0
1631814900,0,2021-09-16 17:55:00,148.240005,148.324996,148.149993,148.210006,1111411.0
1631815200,0,2021-09-16 18:00:00,148.208206,148.240005,148.100006,148.125,572438.0
1631815500,0,2021-09-16 18:05:00,148.125,148.160003,148.080001,148.139999,383779.0
1631815800,0,2021-09-16 18:10:00,148.130096,148.389999,148.130096,148.225692,875018.0
1631816100,0,2021-09-16 18:15:00,148.229995,148.270004,148.089996,148.089996,428658.0
1631816400,0,2021-09-16 18:20:00,148.100006,148.145004,148.059997,148.119995,422756.0
1631816700,0,2021-09-16 18:25:00,148.119995,148.199996,148.029998,148.11,458512.0
1631817000,0,2021-09-16 18:30:00,148.11,148.179992,148.070007,148.149993,578722.0
1631817300,0,2021-09-16 18:35:00,148.154998,148.289993,148.139999,148.179992,455290.0
1631817600,0,2021-09-16 18:40:00,148.184997,148.189895,148.089996,148.105499,380563.0
1631817900,0,2021-09-16 18:45:00,148.11,148.220001,148.070007,148.210006,417466.0
1631818200,0,2021-09-16 18:50:00,148.220001,148.380004,148.130004,148.36,694905.0
1631818500,0,2021-09-16 18:55:00,148.36,148.487594,148.339996,148.425003,618091.0
1631818800,0,2021-09-16 19:00:00,148.429992,148.539993,148.399993,148.475006,709080.0
1631819100,0,2021-09-16 19:05:00,148.479995,148.779998,148.449996,148.7509,899299.0
1631819400,0,2021-09-16 19:10:00,148.755004,148.869995,148.75,148.809997,699001.0
1631819700,0,2021-09-16 19:15:00,148.809997,148.86,148.600006,148.690002,923091.0
1631820000,0,2021-09-16 19:20:00,148.684997,148.729995,148.580001,148.61,559938.0
1631820300,0,2021-09-16 19:25:00,148.61,148.699996,148.580001,148.580001,413646.0
1631820600,0,2021-09-16 19:30:00,148.580001,148.779998,148.580001,148.708404,800106.0
1631820900,0,2021-09-16 19:35:00,148.710006,148.794998,148.639999,148.785003,776570.0
1631821200,0,2021-09-16 19:40:00,148.780105,148.809997,148.690002,148.759994,722239.0
1631821500,0,2021-09-16 19:45:00,148.770004,148.869995,148.720001,148.789993,1302375.0
1631821800,0,2021-09-16 19:50:00,148.794998,148.940002,148.649993,148.789993,1794425.0
1631822100,0,2021-09-16 19:55:00,148.800003,148.86,148.699996,148.850006,1730537.0
1631885400,0,2021-09-17 13:30:00,148.820007,148.820007,147.830001,147.880004,15274089.0
1631885700,0,2021-09-17 13:35:00,147.75,147.910003,147.5,147.669998,2187532.0
1631886000,0,2021-09-17 13:40:00,147.589996,147.889999,147.470001,147.470001,2333168.0
1631886300,0,2021-09-17 13:45:00,147.339996,147.548706,147.169998,147.320007,2660173.0
1631886600,0,2021-09-17 13:50:00,147.3712,147.410003,147.149993,147.179992,1286761.0
1631886900,0,2021-09-17 13:55:00,147.214996,147.309997,146.949996,147.240005,1864096.0
1631887200,0,2021-09-17 14:00:00,147.289993,147.289993,146.919998,146.970001,1904516.0
1631887500,0,2021-09-17 14:05:00,146.962997,147.029998,146.740005,146.764999,1872187.0
1631887800,0,2021-09-17 14:10:00,146.759994,146.850006,146.559997,146.725006,2104397.0
1631888100,0,2021-09-17 14:15:00,146.725006,147.029998,146.600006,146.979995,1658271.0
1631888400,0,2021-09-17 14:20:00,146.979995,147.354995,146.930099,147.270004,1758811.0
1631888700,0,2021-09-17 14:25:00,147.259994,147.320007,147.0,147.089996,1266002.0
1631889000,0,2021-09-17 14:30:00,147.0988,147.154998,146.850006,147.085006,1111007.0
1631889300,0,2021-09-17 14:35:00,147.089996,147.125,146.830001,146.880004,888309.0
1631889600,0,2021-09-17 14:40:00,146.889999,146.970001,146.809997,146.850006,1160317.0
1631889900,0,2021-09-17 14:45:00,146.850006,146.86,146.649993,146.690002,1192704.0
1631890200,0,2021-09-17 14:50:00,146.691101,146.869995,146.550003,146.852096,1160793.0
1631890500,0,2021-09-17 14:55:00,146.850006,146.889999,146.710006,146.759994,998553.0
1631890800,0,2021-09-17 15:00:00,146.759994,146.869995,146.580001,146.684997,1298673.0
1631891100,0,2021-09-17 15:05:00,146.679992,146.820007,146.600006,146.744995,666959.0
1631891400,0,2021-09-17 15:10:00,146.749893,146.910003,146.505004,146.892303,994722.0
1631891700,0,2021-09-17 15:15:00,146.895004,146.970001,146.714996,146.820007,1022735.0
1631892000,0,2021-09-17 15:20:00,146.820907,146.899993,146.770004,146.779998,821022.0
1631892300,0,2021-09-17 15:25:00,146.779998,146.800003,146.509994,146.535003,884143.0
1631892600,0,2021-09-17 15:30:00,146.529998,146.550003,146.179992,146.309997,2014645.0
1631892900,0,2021-09-17 15:35:00,146.320007,146.449996,146.25,146.339996,1211712.0
1631893200,0,2021-09-17 15:40:00,146.350006,146.488006,146.345001,146.427795,610748.0
1631893500,0,2021-09-17 15:45:00,146.429992,146.638595,146.425003,146.539993,587167.0
1631893800,0,2021-09-17 15:50:00,146.539993,146.539993,146.240005,146.25,787465.0
1631894100,0,2021-09-17 15:55:00,146.244995,146.530105,146.236602,146.399993,664025.0
1631894400,0,2021-09-17 16:00:00,146.399993,146.649993,146.389999,146.639892,745576.0
1631894700,0,2021-09-17 16:05:00,146.634994,146.699996,146.554992,146.639999,596474.0
1631895000,0,2021-09-17 16:10:00,146.639999,146.744995,146.529998,146.547698,551904.0
1631895300,0,2021-09-17 16:15:00,146.550003,146.595001,146.369995,146.389999,601508.0
1631895600,0,2021-09-17 16:20:00,146.389999,146.660003,146.380004,146.651901,681496.0
1631895900,0,2021-09-17 16:25:00,146.660003,146.690002,146.539993,146.570007,554580.0
1631896200,0,2021-09-17 16:30:00,146.570007,146.779998,146.550003,146.770095,566481.0
1631896500,0,2021-09-17 16:35:00,146.770004,146.845001,146.699996,146.789993,586235.0
1631896800,0,2021-09-17 16:40:00,146.7975,146.86,146.720001,146.75,473224.0
1631897100,0,2021-09-17 16:45:00,146.75,146.839904,146.740005,146.759994,7480165.0
1631897400,0,2021-09-17 16:50:00,146.770004,146.949996,146.759994,146.880798,591526.0
1631897700,0,2021-09-17 16:55:00,146.889999,146.960006,146.75,146.770095,443191.0
1631898000,0,2021-09-17 17:00:00,146.770004,146.780105,146.520004,146.584701,721542.0
1631898300,0,2021-09-17 17:05:00,146.580093,146.649002,146.460006,146.462005,560101.0
1631898600,0,2021-09-17 17:10:00,146.479995,146.558502,146.399993,146.440002,607595.0
1631898900,0,2021-09-17 17:15:00,146.429992,146.475692,146.25,146.270004,689354.0
1631899200,0,2021-09-17 17:20:00,146.259994,146.379898,146.199996,146.227706,669792.0
1631899500,0,2021-09-17 17:25:00,146.228302,146.309997,146.130004,146.304306,713123.0
1631899800,0,2021-09-17 17:30:00,146.307098,146.309997,146.139999,146.285003,640573.0
1631900100,0,2021-09-17 17:35:00,146.289993,146.380004,146.277893,146.335006,581965.0
1631900400,0,2021-09-17 17:40:00,146.333694,146.399002,146.240005,146.240005,495489.0
1631900700,0,2021-09-17 17:45:00,146.259994,146.270004,145.940002,145.949996,1457703.0
1631901000,0,2021-09-17 17:50:00,145.960006,146.058807,145.875,146.047393,1002266.0
1631901300,0,2021-09-17 17:55:00,146.039993,146.154998,146.0,146.119995,499640.0
1631901600,0,2021-09-17 18:00:00,146.119995,146.167297,145.970001,146.039993,650152.0
1631901900,0,2021-09-17 18:05:00,146.039993,146.25,146.036605,146.205001,608653.0
1631902200,0,2021-09-17 18:10:00,146.205001,146.279998,146.059997,146.070007,532240.0
1631902500,0,2021-09-17 18:15:00,146.080001,146.11,145.911102,145.960006,672073.0
1631902800,0,2021-09-17 18:20:00,145.960006,146.115005,145.949996,146.072402,400658.0
1631903100,0,2021-09-17 18:25:00,146.078796,146.078796,145.869995,145.919998,713483.0
1631903400,0,2021-09-17 18:30:00,145.910003,146.029998,145.869995,145.879898,556550.0
1631903700,0,2021-09-17 18:35:00,145.876907,145.960006,145.759994,145.914993,884653.0
1631904000,0,2021-09-17 18:40:00,145.914993,146.100006,145.910995,146.074996,710331.0
1631904300,0,2021-09-17 18:45:00,146.080001,146.207794,146.050003,146.130004,1270883.0
1631904600,0,2021-09-17 18:50:00,146.130004,146.169998,146.009994,146.010803,524710.0
1631904900,0,2021-09-17 18:55:00,146.016006,146.25,146.0,146.149902,639489.0
1631905200,0,2021-09-17 19:00:00,146.149993,146.289993,146.130004,146.220092,731395.0
1631905500,0,2021-09-17 19:05:00,146.220001,146.220001,145.994995,146.029998,658693.0
1631905800,0,2021-09-17 19:10:00,146.020004,146.100006,145.869995,145.914993,670211.0
1631906100,0,2021-09-17 19:15:00,145.917404,146.129898,145.86,146.119995,737249.0
1631906400,0,2021-09-17 19:20:00,146.115005,146.259994,146.11,146.255004,622914.0
1631906700,0,2021-09-17 19:25:00,146.25,146.255004,145.920593,145.945007,785257.0
1631907000,0,2021-09-17 19:30:00,145.940002,146.130004,145.929992,146.059997,1093924.0
1631907300,0,2021-09-17 19:35:00,146.059997,146.119995,145.940002,145.985198,898480.0
1631907600,0,2021-09-17 19:40:00,145.990005,146.289993,145.970794,146.240005,1217086.0
1631907900,0,2021-09-17 19:45:00,146.240005,146.270004,145.919998,146.0,1362425.0
1631908200,0,2021-09-17 19:50:00,146.0,146.229995,145.899993,146.130004,2351600.0
1631908500,0,2021-09-17 19:55:00,146.130004,146.309997,146.0,146.029998,3111587.0
1632144600,0,2021-09-20 13:30:00,143.800003,144.839996,143.059997,144.330093,9936431.0
1632144900,0,2021-09-20 13:35:00,144.5,144.649993,144.100006,144.639999,2892276.0
1632145200,0,2021-09-20 13:40:00,144.5,144.660003,144.309997,144.580093,2040975.0
1632145500,0,2021-09-20 13:45:00,144.589996,144.589996,143.919998,144.029998,2092810.0
1632145800,0,2021-09-20 13:50:00,144.089996,144.089996,143.639999,143.789993,1932354.0
1632146100,0,2021-09-20 13:55:00,143.75,144.0,143.369995,143.839996,2050508.0
1632146400,0,2021-09-20 14:00:00,143.850006,143.960006,143.509994,143.585006,1520796.0
1632146700,0,2021-09-20 14:05:00,143.585296,143.699996,143.100006,143.232696,2064303.0
1632147000,0,2021-09-20 14:10:00,143.240005,143.309997,143.070007,143.304992,1513360.0
1632147300,0,2021-09-20 14:15:00,143.304992,143.304992,142.713302,142.789993,2389541.0
1632147600,0,2021-09-20 14:20:00,142.798995,142.940002,142.479995,142.600006,2003940.0
1632147900,0,2021-09-20 14:25:00,142.589996,142.949996,142.490005,142.940002,1702301.0
1632148200,0,2021-09-20 14:30:00,142.929992,143.0,142.660003,142.899993,1442169.0
1632148500,0,2021-09-20 14:35:00,142.889999,143.089996,142.809997,143.070007,1117351.0
1632148800,0,2021-09-20 14:40:00,143.059997,143.059997,142.600006,142.634994,1128046.0
1632149100,0,2021-09-20 14:45:00,142.630004,142.880004,142.479995,142.789993,1183007.0
1632149400,0,2021-09-20 14:50:00,142.789993,143.0,142.695007,142.940002,777032.0
1632149700,0,2021-09-20 14:55:00,142.930099,142.930099,142.604995,142.75,827217.0
1632150000,0,2021-09-20 15:00:00,142.75,142.849395,142.509994,142.820007,1132321.0
1632150300,0,2021-09-20 15:05:00,142.809997,143.050003,142.75,142.960006,1113548.0
1632150600,0,2021-09-20 15:10:00,142.960006,143.320007,142.908798,143.256607,1168690.0
1632150900,0,2021-09-20 15:15:00,143.25,143.320007,143.130004,143.25,742269.0
1632151200,0,2021-09-20 15:20:00,143.244995,143.324996,143.029998,143.070007,864758.0
1632151500,0,2021-09-20 15:25:00,143.074996,143.179992,142.899993,143.089904,748159.0
1632151800,0,2021-09-20 15:30:00,143.089904,143.175003,142.880004,142.933303,709475.0
1632152100,0,2021-09-20 15:35:00,142.949996,142.979995,142.770004,142.875,714268.0
1632152400,0,2021-09-20 15:40:00,142.869995,142.880004,142.669998,142.820007,649521.0
1632152700,0,2021-09-20 15:45:00,142.824996,142.899993,142.729995,142.763,793076.0
1632153000,0,2021-09-20 15:50:00,142.769805,142.796707,142.520004,142.640106,1149439.0
1632153300,0,2021-09-20 15:55:00,142.634994,142.649993,142.479995,142.490493,977374.0
1632153600,0,2021-09-20 16:00:00,142.5,142.580001,142.479995,142.494995,704010.0
1632153900,0,2021-09-20 16:05:00,142.496307,142.550003,142.479995,142.5,1279740.0
1632154200,0,2021-09-20 16:10:00,142.490997,142.740005,142.309997,142.535507,1984901.0
1632154500,0,2021-09-20 16:15:00,142.529998,142.580001,142.300003,142.309997,1101107.0
1632154800,0,2021-09-20 16:20:00,142.309997,142.375,142.100006,142.259994,1297872.0
1632155100,0,2021-09-20 16:25:00,142.270004,142.494995,142.270004,142.429992,951386.0
1632155400,0,2021-09-20 16:30:00,142.419998,142.419998,142.199996,142.220001,758112.0
1632155700,0,2021-09-20 16:35:00,142.220001,142.339996,142.139999,142.210006,788147.0
1632156000,0,2021-09-20 16:40:00,142.199996,142.199996,142.089996,142.189804,909337.0
1632156300,0,2021-09-20 16:45:00,142.169998,142.470001,142.100006,142.375,1098060.0
1632156600,0,2021-09-20 16:50:00,142.375,142.479003,142.350006,142.399993,746906.0
1632156900,0,2021-09-20 16:55:00,142.399993,142.467605,142.190002,142.207901,877397.0
1632157200,0,2021-09-20 17:00:00,142.208999,142.369995,142.199996,142.210006,722711.0
1632157500,0,2021-09-20 17:05:00,142.210006,142.259994,141.850006,141.914993,1741243.0
1632157800,0,2021-09-20 17:10:00,141.918502,142.130004,141.869995,142.059997,1206868.0
1632158100,0,2021-09-20 17:15:00,142.050003,142.269897,142.020004,142.240005,1014816.0
1632158400,0,2021-09-20 17:20:00,142.235,142.259994,142.070999,142.11,726597.0
1632158700,0,2021-09-20 17:25:00,142.109405,142.395492,142.080001,142.350006,811010.0
1632159000,0,2021-09-20 17:30:00,142.354995,142.440002,142.25,142.339996,683668.0
1632159300,0,2021-09-20 17:35:00,142.332595,142.639999,142.332595,142.61,878847.0
1632159600,0,2021-09-20 17:40:00,142.615005,142.615005,142.384994,142.389999,825639.0
1632159900,0,2021-09-20 17:45:00,142.399993,142.529907,142.335006,142.457199,764456.0
1632160200,0,2021-09-20 17:50:00,142.456497,142.580001,142.414993,142.440002,571337.0
1632160500,0,2021-09-20 17:55:00,142.440002,142.520004,142.339996,142.36,656220.0
1632160800,0,2021-09-20 18:00:00,142.36,142.479995,142.300003,142.369995,678332.0
1632161100,0,2021-09-20 18:05:00,142.375,142.375,142.070007,142.104995,1101055.0
1632161400,0,2021-09-20 18:10:00,142.11,142.199996,141.970001,141.970001,1026213.0
1632161700,0,2021-09-20 18:15:00,141.970001,142.039093,141.929992,141.979995,957566.0
1632162000,0,2021-09-20 18:20:00,141.985,142.059799,141.744003,141.759994,1053005.0
1632162300,0,2021-09-20 18:25:00,141.771804,141.906997,141.639999,141.649993,1141931.0
1632162600,0,2021-09-20 18:30:00,141.6501,141.75,141.550003,141.649993,1135160.0
1632162900,0,2021-09-20 18:35:00,141.649993,141.660003,141.279998,141.494995,1566230.0
1632163200,0,2021-09-20 18:40:00,141.491592,141.699996,141.479995,141.554992,1158819.0
1632163500,0,2021-09-20 18:45:00,141.550003,141.86,141.544998,141.574996,1076520.0
1632163800,0,2021-09-20 18:50:00,141.580001,141.699996,141.399993,141.438705,1098372.0
1632164100,0,2021-09-20 18:55:00,141.429992,141.669998,141.270004,141.5,1518584.0
1632164400,0,2021-09-20 19:00:00,141.490005,141.785003,141.490005,141.779907,1191905.0
1632164700,0,2021-09-20 19:05:00,141.761001,141.774993,141.339996,141.5,1219140.0
1632165000,0,2021-09-20 19:10:00,141.490097,141.710006,141.410003,141.421997,1010971.0
1632165300,0,2021-09-20 19:15:00,141.419998,141.649993,141.36,141.449996,1397114.0
1632165600,0,2021-09-20 19:20:00,141.448196,141.740005,141.434997,141.740005,1005241.0
1632165900,0,2021-09-20 19:25:00,141.744995,142.020004,141.690002,142.017501,2027484.0
1632166200,0,2021-09-20 19:30:00,142.009994,142.289993,141.931198,142.149993,1890662.0
1632166500,0,2021-09-20 19:35:00,142.156799,142.410003,142.119995,142.160003,1451875.0
1632166800,0,2021-09-20 19:40:00,142.160003,142.404998,142.149993,142.369995,1329038.0
1632167100,0,2021-09-20 19:45:00,142.369995,142.399993,142.160003,142.210006,1511542.0
1632167400,0,2021-09-20 19:50:00,142.220001,142.740005,142.210006,142.529998,3474188.0
1632167700,0,2021-09-20 19:55:00,142.529998,143.119995,142.529998,142.970001,4426788.0
1632231000,0,2021-09-21 13:30:00,143.929992,144.11,143.214996,143.354095,5081881.0
1632231300,0,2021-09-21 13:35:00,143.625,143.970001,143.340301,143.813095,2220841.0
1632231600,0,2021-09-21 13:40:00,143.839996,143.899993,143.570007,143.809997,1461200.0
1632231900,0,2021-09-21 13:45:00,144.0,144.490203,144.0,144.404998,2265429.0
1632232200,0,2021-09-21 13:50:00,144.484405,144.484405,144.264999,144.375,1515958.0
1632232500,0,2021-09-21 13:55:00,144.375,144.600006,144.059997,144.117294,2527961.0
1632232800,0,2021-09-21 14:00:00,144.11,144.279098,143.979995,144.113998,1234431.0
1632233100,0,2021-09-21 14:05:00,144.119995,144.300003,143.509994,143.550003,1602011.0
1632233400,0,2021-09-21 14:10:00,143.550003,143.729904,143.380004,143.641998,1461724.0
1632233700,0,2021-09-21 14:15:00,143.639999,143.875,143.429992,143.869995,1369175.0
1632234000,0,2021-09-21 14:20:00,143.880004,143.929992,143.449996,143.554992,1048006.0
1632234300,0,2021-09-21 14:25:00,143.559997,143.789993,143.419998,143.789993,1111858.0
1632234600,0,2021-09-21 14:30:00,143.785003,143.869903,143.619995,143.649993,753786.0
1632234900,0,2021-09-21 14:35:00,143.649993,143.740005,143.350006,143.610305,972612.0
1632235200,0,2021-09-21 14:40:00,143.603607,143.729995,143.445007,143.589996,760822.0
1632235500,0,2021-09-21 14:45:00,143.619995,143.690002,143.070297,143.147598,1087898.0
1632235800,0,2021-09-21 14:50:00,143.1548,143.159896,142.895004,142.994995,1358319.0
1632236100,0,2021-09-21 14:55:00,142.994995,143.145004,142.889999,143.014999,1121352.0
1632236400,0,2021-09-21 15:00:00,143.020004,143.080001,142.779998,143.039993,1095007.0
1632236700,0,2021-09-21 15:05:00,143.035003,143.539993,143.035003,143.539001,1015100.0
1632237000,0,2021-09-21 15:10:00,143.529998,143.822799,143.410003,143.820007,930754.0
1632237300,0,2021-09-21 15:15:00,143.820007,143.899993,143.580001,143.652206,977886.0
1632237600,0,2021-09-21 15:20:00,143.654998,143.699996,143.490005,143.500106,616156.0
1632237900,0,2021-09-21 15:25:00,143.5,143.628906,143.419998,143.520004,687177.0
1632238200,0,2021-09-21 15:30:00,143.520004,144.100006,143.520004,144.050003,1213426.0
1632238500,0,2021-09-21 15:35:00,144.050003,144.130004,143.949996,143.960098,689985.0
1632238800,0,2021-09-21 15:40:00,143.964996,144.199996,143.86,144.113693,782479.0
1632239100,0,2021-09-21 15:45:00,144.118896,144.229995,144.070007,144.100006,696476.0
1632239400,0,2021-09-21 15:50:00,144.085006,144.160003,143.949996,143.994995,511286.0
1632239700,0,2021-09-21 15:55:00,143.990005,144.050003,143.914993,143.975006,496165.0
1632240000,0,2021-09-21 16:00:00,143.970001,144.210006,143.919998,144.078002,734552.0
1632240300,0,2021-09-21 16:05:00,144.080001,144.205001,143.929992,144.134994,660189.0
1632240600,0,2021-09-21 16:10:00,144.139999,144.350006,144.050994,144.304992,650974.0
1632240900,0,2021-09-21 16:15:00,144.300003,144.359893,144.080001,144.125,569837.0
1632241200,0,2021-09-21 16:20:00,144.121704,144.300003,144.102096,144.199996,683201.0
1632241500,0,2021-09-21 16:25:00,144.195007,144.289993,144.035003,144.040206,554381.0
1632241800,0,2021-09-21 16:30:00,144.041305,144.139999,143.949996,144.119995,515179.0
1632242100,0,2021-09-21 16:35:00,144.112701,144.210006,144.050003,144.149902,376457.0
1632242400,0,2021-09-21 16:40:00,144.149902,144.197799,144.059997,144.153594,352278.0
1632242700,0,2021-09-21 16:45:00,144.160003,144.270004,144.042404,144.125,411835.0
1632243000,0,2021-09-21 16:50:00,144.130004,144.130004,143.729995,143.835006,640850.0
1632243300,0,2021-09-21 16:55:00,143.835006,144.009994,143.830001,143.869995,501607.0
1632243600,0,2021-09-21 17:00:00,143.869995,143.955307,143.710006,143.820007,550380.0
1632243900,0,2021-09-21 17:05:00,143.830001,143.970001,143.779998,143.829101,458369.0
1632244200,0,2021-09-21 17:10:00,143.830001,143.919998,143.759994,143.804992,417583.0
1632244500,0,2021-09-21 17:15:00,143.801895,143.850006,143.699996,143.820007,383755.0
1632244800,0,2021-09-21 17:20:00,143.809997,143.899993,143.559997,143.589996,606023.0
1632245100,0,2021-09-21 17:25:00,143.595001,143.630004,143.449996,143.475006,565225.0
1632245400,0,2021-09-21 17:30:00,143.470001,143.550003,143.345001,143.419998,560676.0
1632245700,0,2021-09-21 17:35:00,143.429992,143.520004,143.309997,143.5,475266.0
1632246000,0,2021-09-21 17:40:00,143.494995,143.539993,143.354995,143.369995,442575.0
1632246300,0,2021-09-21 17:45:00,143.369995,143.583999,143.36,143.543594,428927.0
1632246600,0,2021-09-21 17:50:00,143.549896,143.740005,143.300094,143.354995,742426.0
1632246900,0,2021-09-21 17:55:00,143.365005,143.494995,143.289993,143.455001,647617.0
1632247200,0,2021-09-21 18:00:00,143.453796,143.699996,143.429992,143.580001,570926.0
1632247500,0,2021-09-21 18:05:00,143.589904,143.669998,143.559997,143.589996,390910.0
1632247800,0,2021-09-21 18:10:00,143.595001,143.600006,143.429901,143.452194,407788.0
1632248100,0,2021-09-21 18:15:00,143.455001,143.520004,143.330001,143.36,521334.0
1632248400,0,2021-09-21 18:20:00,143.36,143.438903,143.270004,143.315002,525277.0
1632248700,0,2021-09-21 18:25:00,143.320007,143.36,143.195007,143.233993,588010.0
1632249000,0,2021-09-21 18:30:00,143.240005,143.520004,143.210006,143.434997,621286.0
1632249300,0,2021-09-21 18:35:00,143.435501,143.518005,143.354995,143.494995,532284.0
1632249600,0,2021-09-21 18:40:00,143.494995,143.61,143.475006,143.551193,429154.0
1632249900,0,2021-09-21 18:45:00,143.550506,143.6622,143.470001,143.654998,550354.0
1632250200,0,2021-09-21 18:50:00,143.660003,144.130004,143.634994,143.940002,1060393.0
1632250500,0,2021-09-21 18:55:00,143.960006,144.0,143.774597,143.846298,585152.0
1632250800,0,2021-09-21 19:00:00,143.848907,144.119995,143.839996,143.960006,806031.0
1632251100,0,2021-09-21 19:05:00,143.964996,144.039993,143.869995,143.904998,609161.0
1632251400,0,2021-09-21 19:10:00,143.910003,144.080993,143.850006,144.074996,537316.0
1632251700,0,2021-09-21 19:15:00,144.080001,144.229995,143.869995,143.875,736033.0
1632252000,0,2021-09-21 19:20:00,143.879898,144.074996,143.879898,143.964996,629513.0
1632252300,0,2021-09-21 19:25:00,143.960006,144.145004,143.960006,144.089996,564234.0
1632252600,0,2021-09-21 19:30:00,144.080001,144.211196,144.054992,144.164993,643103.0
1632252900,0,2021-09-21 19:35:00,144.160003,144.199996,143.960006,143.960006,718887.0
1632253200,0,2021-09-21 19:40:00,143.960006,144.095001,143.889999,143.985,810755.0
1632253500,0,2021-09-21 19:45:00,143.990005,143.990005,143.61,143.669998,970030.0
1632253800,0,2021-09-21 19:50:00,143.679992,143.970001,143.649993,143.729995,1518590.0
1632254100,0,2021-09-21 19:55:00,143.725006,143.779998,143.399993,143.399993,2003632.0
1632317400,0,2021-09-22 13:30:00,144.449996,144.889999,143.845001,143.845001,3630008.0
1632317700,0,2021-09-22 13:35:00,143.839996,144.199996,143.759994,144.100006,1408702.0
1632318000,0,2021-09-22 13:40:00,144.090103,144.259994,143.970001,144.0,1117273.0
1632318300,0,2021-09-22 13:45:00,144.25,144.470001,144.125,144.279998,1228580.0
1632318600,0,2021-09-22 13:50:00,144.25,144.479995,144.229995,144.309997,966593.0
1632318900,0,2021-09-22 13:55:00,144.339996,144.589996,144.339996,144.589996,895336.0
1632319200,0,2021-09-22 14:00:00,144.585006,145.039993,144.585006,145.014999,1816259.0
1632319500,0,2021-09-22 14:05:00,145.009994,145.199996,145.009994,145.070007,1303326.0
1632319800,0,2021-09-22 14:10:00,145.070007,145.160003,144.839996,144.964996,994180.0
1632320100,0,2021-09-22 14:15:00,144.965499,145.160003,144.949996,145.119903,813592.0
1632320400,0,2021-09-22 14:20:00,145.119903,145.139999,145.020004,145.074996,679351.0
1632320700,0,2021-09-22 14:25:00,145.074996,145.289993,145.029998,145.139999,862793.0
1632321000,0,2021-09-22 14:30:00,145.131393,145.240005,145.009994,145.085006,659600.0
1632321300,0,2021-09-22 14:35:00,145.080001,145.139999,144.925003,145.139999,715773.0
1632321600,0,2021-09-22 14:40:00,145.139999,145.248306,145.020004,145.091003,592538.0
1632321900,0,2021-09-22 14:45:00,145.099899,145.100006,144.940002,145.050003,623973.0
1632322200,0,2021-09-22 14:50:00,145.050003,145.160003,144.880004,144.979904,745395.0
1632322500,0,2021-09-22 14:55:00,144.979995,145.059997,144.880004,144.904998,661253.0
1632322800,0,2021-09-22 15:00:00,144.910003,145.11,144.910003,145.050003,549131.0
1632323100,0,2021-09-22 15:05:00,145.054992,145.220001,145.054992,145.190002,598734.0
1632323400,0,2021-09-22 15:10:00,145.190002,145.191101,145.080001,145.149993,573479.0
1632323700,0,2021-09-22 15:15:00,145.154998,145.235,145.020004,145.195007,628914.0
1632324000,0,2021-09-22 15:20:00,145.195007,145.289993,145.050003,145.11,631390.0
1632324300,0,2021-09-22 15:25:00,145.119995,145.164993,145.029998,145.089996,530403.0
1632324600,0,2021-09-22 15:30:00,145.080001,145.389999,145.080001,145.324905,799672.0
1632324900,0,2021-09-22 15:35:00,145.322204,145.419998,145.274993,145.395004,536650.0
1632325200,0,2021-09-22 15:40:00,145.404998,145.5,145.369995,145.479995,582542.0
1632325500,0,2021-09-22 15:45:00,145.471694,145.580001,145.429992,145.539901,734970.0
1632325800,0,2021-09-22 15:50:00,145.537094,145.889999,145.300003,145.509994,1483289.0
1632326100,0,2021-09-22 15:55:00,145.509994,145.600006,145.479995,145.529998,432281.0
1632326400,0,2021-09-22 16:00:00,145.520004,145.539993,145.369995,145.430603,437829.0
1632326700,0,2021-09-22 16:05:00,145.434997,145.619995,145.410003,145.415893,447685.0
1632327000,0,2021-09-22 16:10:00,145.419998,145.539993,145.410003,145.505599,294521.0
1632327300,0,2021-09-22 16:15:00,145.5,145.539993,145.440002,145.449996,342162.0
1632327600,0,2021-09-22 16:20:00,145.445693,145.639999,145.223297,145.503005,470603.0
1632327900,0,2021-09-22 16:25:00,145.5,145.539993,145.440002,145.5,301123.0
1632328200,0,2021-09-22 16:30:00,145.508407,145.695007,145.5,145.565002,479814.0
1632328500,0,2021-09-22 16:35:00,145.559997,145.589996,145.455001,145.5,328810.0
1632328800,0,2021-09-22 16:40:00,145.495895,145.539993,145.279998,145.294998,600068.0
1632329100,0,2021-09-22 16:45:00,145.289993,145.380004,145.289993,145.302505,339555.0
1632329400,0,2021-09-22 16:50:00,145.300003,145.386703,145.259994,145.2872,393889.0
1632329700,0,2021-09-22 16:55:00,145.291107,145.316696,145.190002,145.2341,498324.0
1632330000,0,2021-09-22 17:00:00,145.230102,145.257095,145.100006,145.100006,413756.0
1632330300,0,2021-09-22 17:05:00,145.104995,145.219894,145.070007,145.154098,494815.0
1632330600,0,2021-09-22 17:10:00,145.160003,145.189895,145.080001,145.164993,379477.0
1632330900,0,2021-09-22 17:15:00,145.166793,145.197601,145.039993,145.11,442711.0
1632331200,0,2021-09-22 17:20:00,145.11,145.210006,145.11,145.179992,318950.0
1632331500,0,2021-09-22 17:25:00,145.179992,145.320007,145.160003,145.274993,476062.0
1632331800,0,2021-09-22 17:30:00,145.270004,145.389999,145.242996,145.365005,506089.0
1632332100,0,2021-09-22 17:35:00,145.36,145.380004,145.139999,145.190002,416489.0
1632332400,0,2021-09-22 17:40:00,145.190002,145.255004,145.149993,145.184997,311838.0
1632332700,0,2021-09-22 17:45:00,145.179992,145.240005,145.160003,145.210006,264704.0
1632333000,0,2021-09-22 17:50:00,145.208206,145.210006,145.029998,145.11,434512.0
1632333300,0,2021-09-22 17:55:00,145.104995,145.309997,145.080001,145.300003,394327.0
1632333600,0,2021-09-22 18:00:00,145.0,145.75,144.75,145.706604,1913284.0
1632333900,0,2021-09-22 18:05:00,145.690002,145.789993,145.460006,145.690002,1139020.0
1632334200,0,2021-09-22 18:10:00,145.699996,146.179992,145.679992,146.092498,1453967.0
1632334500,0,2021-09-22 18:15:00,146.089996,146.429397,146.080001,146.130004,1803910.0
1632334800,0,2021-09-22 18:20:00,146.160003,146.259994,145.850006,145.960006,1169066.0
1632335100,0,2021-09-22 18:25:00,145.960006,146.130004,145.830001,146.085006,781622.0
1632335400,0,2021-09-22 18:30:00,146.080001,146.159896,145.820007,145.970001,1078156.0
1632335700,0,2021-09-22 18:35:00,145.960006,146.039993,145.559997,145.740005,1026279.0
1632336000,0,2021-09-22 18:40:00,145.729995,145.830001,145.449905,145.669998,1204922.0
1632336300,0,2021-09-22 18:45:00,145.679992,145.740005,145.330001,145.410003,1063455.0
1632336600,0,2021-09-22 18:50:00,145.389999,145.589996,145.059997,145.479995,1324194.0
1632336900,0,2021-09-22 18:55:00,145.490005,145.510101,145.212707,145.410003,837330.0
1632337200,0,2021-09-22 19:00:00,145.410003,145.509994,145.220001,145.369995,925152.0
1632337500,0,2021-09-22 19:05:00,145.36,145.559997,145.229995,145.524993,836727.0
1632337800,0,2021-09-22 19:10:00,145.529998,145.920806,145.436599,145.854995,1104828.0
1632338100,0,2021-09-22 19:15:00,145.850006,146.190002,145.764999,146.169906,859666.0
1632338400,0,2021-09-22 19:20:00,146.160003,146.429992,146.149993,146.279998,1399546.0
1632338700,0,2021-09-22 19:25:00,146.285003,146.309997,146.080001,146.169998,1065073.0
1632339000,0,2021-09-22 19:30:00,146.169998,146.179992,145.785003,145.899993,909066.0
1632339300,0,2021-09-22 19:35:00,145.895004,146.190002,145.86,146.169998,1089901.0
1632339600,0,2021-09-22 19:40:00,146.164093,146.229995,145.779998,145.869995,1086324.0
1632339900,0,2021-09-22 19:45:00,145.869995,146.035003,145.815002,145.929992,1122095.0
1632340200,0,2021-09-22 19:50:00,145.919998,146.25,145.699996,146.169998,1924509.0
1632340500,0,2021-09-22 19:55:00,146.169998,146.220001,145.779998,145.830001,2593373.0
1632403800,0,2021-09-23 13:30:00,146.649993,146.75,145.770004,145.830001,5146966.0
1632404100,0,2021-09-23 13:35:00,145.75,146.279998,145.714202,146.199996,2099385.0
1632404400,0,2021-09-23 13:40:00,146.25,146.570007,146.139801,146.369995,1795639.0
1632404700,0,2021-09-23 13:45:00,146.375,146.600006,146.300003,146.539993,1475896.0
1632405000,0,2021-09-23 13:50:00,146.589996,146.589996,146.345001,146.469299,1418028.0
1632405300,0,2021-09-23 13:55:00,146.5,146.524993,146.190002,146.264999,1163992.0
1632405600,0,2021-09-23 14:00:00,146.274993,146.809997,146.220092,146.737106,1439094.0
1632405900,0,2021-09-23 14:05:00,146.725006,146.809997,146.600006,146.625,934933.0
1632406200,0,2021-09-23 14:10:00,146.630004,146.880004,146.529998,146.820007,1183368.0
1632406500,0,2021-09-23 14:15:00,146.815002,146.940002,146.649993,146.744995,1048372.0
1632406800,0,2021-09-23 14:20:00,146.740005,146.899993,146.654998,146.789993,807174.0
1632407100,0,2021-09-23 14:25:00,146.797607,146.979995,146.740005,146.774093,770489.0
1632407400,0,2021-09-23 14:30:00,146.770004,146.830001,146.559997,146.6613,700496.0
1632407700,0,2021-09-23 14:35:00,146.660003,146.770004,146.559997,146.660003,770118.0
1632408000,0,2021-09-23 14:40:00,146.660003,146.789993,146.611495,146.623001,502589.0
1632408300,0,2021-09-23 14:45:00,146.630004,146.969894,146.61,146.955001,801411.0
1632408600,0,2021-09-23 14:50:00,146.955001,147.039993,146.910003,147.035003,955501.0
1632408900,0,2021-09-23 14:55:00,147.035003,147.080001,146.880004,146.940002,851473.0
1632409200,0,2021-09-23 15:00:00,146.955001,146.985,146.789993,146.800003,610284.0
1632409500,0,2021-09-23 15:05:00,146.809997,146.880004,146.600006,146.625595,631610.0
1632409800,0,2021-09-23 15:10:00,146.628097,146.809997,146.570007,146.774993,820592.0
1632410100,0,2021-09-23 15:15:00,146.779998,146.850006,146.570007,146.570007,654063.0
1632410400,0,2021-09-23 15:20:00,146.565002,146.580001,146.36,146.414993,798928.0
1632410700,0,2021-09-23 15:25:00,146.414993,146.686706,146.380004,146.639999,657873.0
1632411000,0,2021-09-23 15:30:00,146.639999,146.797195,146.582702,146.720001,622922.0
1632411300,0,2021-09-23 15:35:00,146.716705,146.884994,146.649993,146.850097,491036.0
1632411600,0,2021-09-23 15:40:00,146.850006,146.850006,146.550003,146.559997,670547.0
1632411900,0,2021-09-23 15:45:00,146.559997,146.675003,146.520004,146.580001,936400.0
1632412200,0,2021-09-23 15:50:00,146.581207,146.779998,146.520004,146.770004,550973.0
1632412500,0,2021-09-23 15:55:00,146.779998,146.949996,146.779998,146.919906,640412.0
1632412800,0,2021-09-23 16:00:00,146.910003,146.940002,146.509994,146.560897,849519.0
1632413100,0,2021-09-23 16:05:00,146.565002,146.669998,146.520004,146.570007,553538.0
1632413400,0,2021-09-23 16:10:00,146.565002,146.649993,146.509994,146.559906,538708.0
1632413700,0,2021-09-23 16:15:00,146.559997,146.659896,146.509994,146.619995,518805.0
1632414000,0,2021-09-23 16:20:00,146.630004,146.709899,146.571594,146.615005,584965.0
1632414300,0,2021-09-23 16:25:00,146.619903,146.619903,146.509994,146.595001,467318.0
1632414600,0,2021-09-23 16:30:00,146.589996,146.740005,146.580001,146.675003,427588.0
1632414900,0,2021-09-23 16:35:00,146.679992,146.770004,146.625,146.684997,435253.0
1632415200,0,2021-09-23 16:40:00,146.682998,146.729995,146.600006,146.656997,687088.0
1632415500,0,2021-09-23 16:45:00,146.659896,146.759994,146.639999,146.699005,441656.0
1632415800,0,2021-09-23 16:50:00,146.699996,146.770004,146.660003,146.698593,434023.0
1632416100,0,2021-09-23 16:55:00,146.696701,146.779998,146.585006,146.589996,596790.0
1632416400,0,2021-09-23 17:00:00,146.589996,146.705001,146.539993,146.697601,573731.0
1632416700,0,2021-09-23 17:05:00,146.695007,146.824996,146.639999,146.800003,615559.0
1632417000,0,2021-09-23 17:10:00,146.7901,146.809997,146.639999,146.649993,342891.0
1632417300,0,2021-09-23 17:15:00,146.649993,146.759994,146.630004,146.690002,627400.0
1632417600,0,2021-09-23 17:20:00,146.698898,146.779998,146.669799,146.755004,276914.0
1632417900,0,2021-09-23 17:25:00,146.753204,146.919998,146.7406,146.911193,583857.0
1632418200,0,2021-09-23 17:30:00,146.919906,146.949996,146.86,146.945007,408964.0
1632418500,0,2021-09-23 17:35:00,146.946701,146.960006,146.86,146.895004,355036.0
1632418800,0,2021-09-23 17:40:00,146.895599,146.949996,146.809997,146.925003,380727.0
1632419100,0,2021-09-23 17:45:00,146.940002,146.975006,146.880004,146.895004,390180.0
1632419400,0,2021-09-23 17:50:00,146.898895,146.979995,146.880004,146.979995,308819.0
1632419700,0,2021-09-23 17:55:00,146.970001,147.039993,146.899993,147.020004,527871.0
1632420000,0,2021-09-23 18:00:00,147.018905,147.027099,146.895492,146.9001,407100.0
1632420300,0,2021-09-23 18:05:00,146.9048,146.970001,146.830001,146.884994,387017.0
1632420600,0,2021-09-23 18:10:00,146.880004,146.940002,146.809997,146.854995,425064.0
1632420900,0,2021-09-23 18:15:00,146.86,146.893203,146.779998,146.820007,329246.0
1632421200,0,2021-09-23 18:20:00,146.820007,146.880004,146.725006,146.738403,341973.0
1632421500,0,2021-09-23 18:25:00,146.729995,146.809997,146.710006,146.770996,301144.0
1632421800,0,2021-09-23 18:30:00,146.779495,146.929992,146.759994,146.875,578163.0
1632422100,0,2021-09-23 18:35:00,146.870101,146.897506,146.710006,146.794998,511763.0
1632422400,0,2021-09-23 18:40:00,146.794998,146.830001,146.729995,146.743194,398104.0
1632422700,0,2021-09-23 18:45:00,146.740005,146.804992,146.729995,146.794998,363649.0
1632423000,0,2021-09-23 18:50:00,146.800003,146.927001,146.785003,146.880004,434893.0
1632423300,0,2021-09-23 18:55:00,146.889999,146.979995,146.875,146.949996,407697.0
1632423600,0,2021-09-23 19:00:00,146.952896,146.979995,146.809997,146.919998,416043.0
1632423900,0,2021-09-23 19:05:00,146.914993,146.919998,146.779998,146.789993,320860.0
1632424200,0,2021-09-23 19:10:00,146.779998,146.850006,146.710006,146.741302,479550.0
1632424500,0,2021-09-23 19:15:00,146.75,146.835006,146.710006,146.800003,431846.0
1632424800,0,2021-09-23 19:20:00,146.800003,146.910003,146.779998,146.875,506064.0
1632425100,0,2021-09-23 19:25:00,146.884994,146.899993,146.800003,146.804992,445182.0
1632425400,0,2021-09-23 19:30:00,146.809997,146.880004,146.735,146.873001,672073.0
1632425700,0,2021-09-23 19:35:00,146.870895,146.940002,146.800003,146.850006,652781.0
1632426000,0,2021-09-23 19:40:00,146.850006,146.940002,146.779998,146.895004,731199.0
1632426300,0,2021-09-23 19:45:00,146.895004,146.899993,146.75,146.889999,924077.0
1632426600,0,2021-09-23 19:50:00,146.889999,146.990005,146.720001,146.914993,1714014.0
1632426900,0,2021-09-23 19:55:00,146.914993,146.960006,146.699996,146.75,2763218.0
1632490200,0,2021-09-24 13:30:00,145.660003,146.100006,145.559997,145.919906,3962003.0
1632490500,0,2021-09-24 13:35:00,146.0,146.25,145.839996,146.009002,1631430.0
1632490800,0,2021-09-24 13:40:00,146.089996,146.190002,145.949996,146.128601,1171211.0
1632491100,0,2021-09-24 13:45:00,146.0,146.065002,145.879898,145.899993,1029676.0
1632491400,0,2021-09-24 13:50:00,146.0,146.050003,145.850006,145.914993,926459.0
1632491700,0,2021-09-24 13:55:00,145.839996,146.220001,145.794998,146.169998,972580.0
1632492000,0,2021-09-24 14:00:00,146.169998,146.389999,146.089996,146.119995,1244100.0
1632492300,0,2021-09-24 14:05:00,146.119995,146.179992,145.830001,146.014999,917785.0
1632492600,0,2021-09-24 14:10:00,146.009994,146.029998,145.880004,145.900299,583669.0
1632492900,0,2021-09-24 14:15:00,145.9001,146.050003,145.759994,146.005004,934684.0
1632493200,0,2021-09-24 14:20:00,146.0,146.270004,145.960006,146.179992,880679.0
1632493500,0,2021-09-24 14:25:00,146.175003,146.219894,146.11,146.119995,494086.0
1632493800,0,2021-09-24 14:30:00,146.125,146.188293,145.979995,146.0,589026.0
1632494100,0,2021-09-24 14:35:00,146.0,146.255493,146.0,146.214996,626721.0
1632494400,0,2021-09-24 14:40:00,146.220001,146.320007,146.059906,146.059906,590216.0
1632494700,0,2021-09-24 14:45:00,146.050003,146.104995,145.839996,145.945007,755025.0
1632495000,0,2021-09-24 14:50:00,145.945007,145.970001,145.729995,145.800003,718076.0
1632495300,0,2021-09-24 14:55:00,145.800003,145.914993,145.779998,145.909896,454313.0
1632495600,0,2021-09-24 15:00:00,145.902297,146.198303,145.874694,146.198303,610437.0
1632495900,0,2021-09-24 15:05:00,146.190093,146.190093,146.059997,146.100006,440482.0
1632496200,0,2021-09-24 15:10:00,146.11,146.128402,146.009994,146.0634,393347.0
1632496500,0,2021-09-24 15:15:00,146.065002,146.139999,145.979995,146.100097,494804.0
1632496800,0,2021-09-24 15:20:00,146.104995,146.179992,145.990005,146.020004,463869.0
1632497100,0,2021-09-24 15:25:00,146.020095,146.035003,145.869995,145.899993,438561.0
1632497400,0,2021-09-24 15:30:00,145.899993,146.0,145.889999,145.960998,336644.0
1632497700,0,2021-09-24 15:35:00,145.964996,146.099899,145.850006,146.059906,472853.0
1632498000,0,2021-09-24 15:40:00,146.070007,146.130004,145.990005,146.020004,425056.0
1632498300,0,2021-09-24 15:45:00,146.015792,146.149993,146.015792,146.145004,437418.0
1632498600,0,2021-09-24 15:50:00,146.145004,146.389999,146.139999,146.377304,591158.0
1632498900,0,2021-09-24 15:55:00,146.380004,146.440002,146.339996,146.425003,558181.0
1632499200,0,2021-09-24 16:00:00,146.425003,146.429992,146.289993,146.350006,449103.0
1632499500,0,2021-09-24 16:05:00,146.350006,146.520004,146.350006,146.460006,484277.0
1632499800,0,2021-09-24 16:10:00,146.460098,146.633804,146.429992,146.580001,661143.0
1632500100,0,2021-09-24 16:15:00,146.579895,146.61,146.485,146.600204,500352.0
1632500400,0,2021-09-24 16:20:00,146.600006,146.649993,146.503005,146.550003,430327.0
1632500700,0,2021-09-24 16:25:00,146.555297,146.619995,146.479995,146.565002,496485.0
1632501000,0,2021-09-24 16:30:00,146.570007,146.615005,146.464996,146.485,305335.0
1632501300,0,2021-09-24 16:35:00,146.479995,146.580001,146.440002,146.509994,434297.0
1632501600,0,2021-09-24 16:40:00,146.510101,146.710006,146.509994,146.708496,375009.0
1632501900,0,2021-09-24 16:45:00,146.710006,146.800003,146.679992,146.787506,385641.0
1632502200,0,2021-09-24 16:50:00,146.789993,146.789993,146.554992,146.606903,407967.0
1632502500,0,2021-09-24 16:55:00,146.604995,146.630004,146.539993,146.615005,278826.0
1632502800,0,2021-09-24 17:00:00,146.616897,146.710006,146.539993,146.580001,393082.0
1632503100,0,2021-09-24 17:05:00,146.580001,146.639999,146.520004,146.524993,408372.0
1632503400,0,2021-09-24 17:10:00,146.524993,146.660003,146.5,146.625,423326.0
1632503700,0,2021-09-24 17:15:00,146.621795,146.705001,146.580093,146.630004,315636.0
1632504000,0,2021-09-24 17:20:00,146.639999,146.720001,146.600097,146.675003,286569.0
1632504300,0,2021-09-24 17:25:00,146.683593,146.789993,146.679992,146.780105,396986.0
1632504600,0,2021-09-24 17:30:00,146.779998,146.820007,146.612701,146.628204,434200.0
1632504900,0,2021-09-24 17:35:00,146.626403,146.729995,146.600006,146.714996,387692.0
1632505200,0,2021-09-24 17:40:00,146.710098,146.889999,146.679992,146.880493,342716.0
1632505500,0,2021-09-24 17:45:00,146.884796,146.899902,146.809997,146.859893,464231.0
1632505800,0,2021-09-24 17:50:00,146.854904,146.869995,146.740005,146.779006,207886.0
1632506100,0,2021-09-24 17:55:00,146.774093,146.830001,146.681701,146.705001,435186.0
1632506400,0,2021-09-24 18:00:00,146.705001,146.820007,146.690002,146.794692,300817.0
1632506700,0,2021-09-24 18:05:00,146.800003,146.839996,146.729995,146.729995,323222.0
1632507000,0,2021-09-24 18:10:00,146.740005,146.800003,146.699996,146.720901,267280.0
1632507300,0,2021-09-24 18:15:00,146.725006,146.820007,146.705001,146.789901,267158.0
1632507600,0,2021-09-24 18:20:00,146.789993,146.820007,146.730102,146.791397,198112.0
1632507900,0,2021-09-24 18:25:00,146.791,146.880004,146.789993,146.829895,325266.0
1632508200,0,2021-09-24 18:30:00,146.830001,146.869995,146.759994,146.789993,385658.0
1632508500,0,2021-09-24 18:35:00,146.794998,146.899993,146.794998,146.850097,342492.0
1632508800,0,2021-09-24 18:40:00,146.858093,146.875,146.785003,146.841705,262852.0
1632509100,0,2021-09-24 18:45:00,146.839996,146.889999,146.822006,146.869995,287350.0
1632509400,0,2021-09-24 18:50:00,146.869995,146.949996,146.86,146.930099,374096.0
1632509700,0,2021-09-24 18:55:00,146.940002,147.029998,146.9001,147.002502,556272.0
1632510000,0,2021-09-24 19:00:00,147.009902,147.009994,146.830001,146.895004,474903.0
1632510300,0,2021-09-24 19:05:00,146.895004,146.898696,146.820007,146.870895,299122.0
1632510600,0,2021-09-24 19:10:00,146.875,146.940002,146.839996,146.922805,286911.0
1632510900,0,2021-09-24 19:15:00,146.925003,147.029998,146.891601,146.9832,477549.0
1632511200,0,2021-09-24 19:20:00,146.985,147.205001,146.949996,147.190399,825320.0
1632511500,0,2021-09-24 19:25:00,147.195007,147.289993,147.195007,147.264999,785186.0
1632511800,0,2021-09-24 19:30:00,147.264999,147.470092,147.199996,147.249893,1165035.0
1632512100,0,2021-09-24 19:35:00,147.240005,147.369995,147.179992,147.300003,830431.0
1632512400,0,2021-09-24 19:40:00,147.300094,147.339996,147.240005,147.299697,668904.0
1632512700,0,2021-09-24 19:45:00,147.300003,147.36,147.160003,147.285003,950987.0
1632513000,0,2021-09-24 19:50:00,147.279998,147.289993,146.940002,147.065002,1528328.0
1632513300,0,2021-09-24 19:55:00,147.059997,147.070007,146.820007,146.910003,2420701.0
1632749400,0,2021-09-27 13:30:00,145.470001,145.960006,144.160003,144.239898,6084187.0
1632749700,0,2021-09-27 13:35:00,144.25,144.509994,143.820999,143.990005,3157616.0
1632750000,0,2021-09-27 13:40:00,144.0,144.229995,143.850006,144.080001,2153651.0
1632750300,0,2021-09-27 13:45:00,144.0,144.380004,143.929992,144.220001,1678760.0
1632750600,0,2021-09-27 13:50:00,144.089996,144.269699,143.990005,144.024993,1432700.0
1632750900,0,2021-09-27 13:55:00,143.879104,144.429992,143.869995,144.319,1545736.0
1632751200,0,2021-09-27 14:00:00,144.330001,144.5,144.210006,144.399993,1338400.0
1632751500,0,2021-09-27 14:05:00,144.399993,144.839996,144.289993,144.729995,1398397.0
1632751800,0,2021-09-27 14:10:00,144.744995,144.960006,144.714996,144.945007,1081357.0
1632752100,0,2021-09-27 14:15:00,144.940002,145.080001,144.770004,145.039993,1133975.0
1632752400,0,2021-09-27 14:20:00,145.041503,145.350006,145.0,145.285003,1462006.0
1632752700,0,2021-09-27 14:25:00,145.280197,145.580001,145.244995,145.574996,1242701.0
1632753000,0,2021-09-27 14:30:00,145.570007,145.654998,145.410003,145.445007,1165526.0
1632753300,0,2021-09-27 14:35:00,145.440505,145.505004,145.300003,145.414993,976538.0
1632753600,0,2021-09-27 14:40:00,145.399993,145.449996,145.220001,145.410003,800492.0
1632753900,0,2021-09-27 14:45:00,145.419998,145.630004,145.419998,145.509994,801987.0
1632754200,0,2021-09-27 14:50:00,145.520004,145.520004,145.320007,145.356399,557738.0
1632754500,0,2021-09-27 14:55:00,145.350097,145.457702,145.25,145.25,591944.0
1632754800,0,2021-09-27 15:00:00,145.255004,145.520004,145.210006,145.520004,736797.0
1632755100,0,2021-09-27 15:05:00,145.520004,145.595504,145.240005,145.240005,711867.0
1632755400,0,2021-09-27 15:10:00,145.240005,145.315002,145.100006,145.175003,824882.0
1632755700,0,2021-09-27 15:15:00,145.175003,145.36,145.160003,145.286193,476950.0
1632756000,0,2021-09-27 15:20:00,145.279998,145.309906,145.119995,145.149993,422388.0
1632756300,0,2021-09-27 15:25:00,145.160003,145.160003,144.910003,144.925003,832664.0
1632756600,0,2021-09-27 15:30:00,144.929794,145.039993,144.856796,145.0,708341.0
1632756900,0,2021-09-27 15:35:00,144.998199,145.11,144.850006,144.910003,650104.0
1632757200,0,2021-09-27 15:40:00,144.910903,144.920104,144.710006,144.785003,693779.0
1632757500,0,2021-09-27 15:45:00,144.785003,144.785003,144.529998,144.585006,1027978.0
1632757800,0,2021-09-27 15:50:00,144.5811,144.669998,144.535003,144.570098,619075.0
1632758100,0,2021-09-27 15:55:00,144.574996,144.854995,144.570007,144.800003,869548.0
1632758400,0,2021-09-27 16:00:00,144.789993,144.879898,144.649993,144.859893,675780.0
1632758700,0,2021-09-27 16:05:00,144.86,145.030593,144.089996,144.994995,632926.0
1632759000,0,2021-09-27 16:10:00,145.0,145.130004,144.990005,145.065002,479414.0
1632759300,0,2021-09-27 16:15:00,145.059997,145.115005,144.994995,145.050399,538432.0
1632759600,0,2021-09-27 16:20:00,145.050003,145.139892,145.0,145.050003,622658.0
1632759900,0,2021-09-27 16:25:00,145.050003,145.139999,145.029998,145.089996,353532.0
1632760200,0,2021-09-27 16:30:00,145.080001,145.129898,145.020004,145.029998,335267.0
1632760500,0,2021-09-27 16:35:00,145.029998,145.059997,144.979995,145.033294,550366.0
1632760800,0,2021-09-27 16:40:00,145.029998,145.210006,145.0,145.195007,560663.0
1632761100,0,2021-09-27 16:45:00,145.195999,145.195999,144.949996,144.955001,715066.0
1632761400,0,2021-09-27 16:50:00,144.960006,145.020004,144.86,144.940002,533157.0
1632761700,0,2021-09-27 16:55:00,144.929992,145.100006,144.880004,145.100006,439591.0
1632762000,0,2021-09-27 17:00:00,145.089996,145.270004,145.035003,145.25,585890.0
1632762300,0,2021-09-27 17:05:00,145.240097,145.470001,145.240097,145.429992,650379.0
1632762600,0,2021-09-27 17:10:00,145.440002,145.440002,145.300003,145.320007,353332.0
1632762900,0,2021-09-27 17:15:00,145.315002,145.521102,145.310104,145.494995,546529.0
1632763200,0,2021-09-27 17:20:00,145.498992,145.539993,145.414993,145.449096,287343.0
1632763500,0,2021-09-27 17:25:00,145.448394,145.479995,145.399993,145.460006,283820.0
1632763800,0,2021-09-27 17:30:00,145.460006,145.470001,145.309997,145.324996,289597.0
1632764100,0,2021-09-27 17:35:00,145.330001,145.389999,145.220001,145.270004,492365.0
1632764400,0,2021-09-27 17:40:00,145.270004,145.369995,145.220092,145.240005,319063.0
1632764700,0,2021-09-27 17:45:00,145.240005,145.309997,145.199996,145.285003,329478.0
1632765000,0,2021-09-27 17:50:00,145.279998,145.350006,145.210098,145.320007,341927.0
1632765300,0,2021-09-27 17:55:00,145.324996,145.529998,145.320007,145.514999,434929.0
1632765600,0,2021-09-27 18:00:00,145.520004,145.619995,145.493698,145.509994,585488.0
1632765900,0,2021-09-27 18:05:00,145.512695,145.645004,145.510101,145.585006,388666.0
1632766200,0,2021-09-27 18:10:00,145.589996,145.589996,145.440002,145.538192,405487.0
1632766500,0,2021-09-27 18:15:00,145.539993,145.725006,145.5,145.720001,404650.0
1632766800,0,2021-09-27 18:20:00,145.725006,145.729995,145.580001,145.625,348777.0
1632767100,0,2021-09-27 18:25:00,145.626693,145.720001,145.572998,145.710006,385645.0
1632767400,0,2021-09-27 18:30:00,145.710006,145.759994,145.570007,145.595001,476169.0
1632767700,0,2021-09-27 18:35:00,145.595001,145.61,145.444107,145.4785,456734.0
1632768000,0,2021-09-27 18:40:00,145.478698,145.589996,145.475006,145.561599,475120.0
1632768300,0,2021-09-27 18:45:00,145.565002,145.618606,145.470001,145.504806,351499.0
1632768600,0,2021-09-27 18:50:00,145.5,145.61,145.5,145.580001,412024.0
1632768900,0,2021-09-27 18:55:00,145.570007,145.639999,145.5,145.539993,470766.0
1632769200,0,2021-09-27 19:00:00,145.5457,145.609893,145.401992,145.432205,537839.0
1632769500,0,2021-09-27 19:05:00,145.439895,145.565002,145.389999,145.559997,609766.0
1632769800,0,2021-09-27 19:10:00,145.565002,145.770004,145.553298,145.75,663567.0
1632770100,0,2021-09-27 19:15:00,145.744995,145.75,145.649993,145.720001,537993.0
1632770400,0,2021-09-27 19:20:00,145.725006,145.7276,145.61,145.630004,486280.0
1632770700,0,2021-09-27 19:25:00,145.630004,145.630004,145.529998,145.554992,652619.0
1632771000,0,2021-09-27 19:30:00,145.559997,145.699996,145.529998,145.684997,557333.0
1632771300,0,2021-09-27 19:35:00,145.679992,145.759994,145.595001,145.625,649038.0
1632771600,0,2021-09-27 19:40:00,145.630004,145.755004,145.629699,145.720001,645848.0
1632771900,0,2021-09-27 19:45:00,145.725006,145.729995,145.509994,145.544998,718913.0
1632772200,0,2021-09-27 19:50:00,145.550003,145.570007,145.199996,145.259994,1717853.0
1632772500,0,2021-09-27 19:55:00,145.25,145.410003,145.199996,145.380004,2266374.0
1632835800,0,2021-09-28 13:30:00,143.25,143.889999,143.086395,143.100006,6291667.0
1632836100,0,2021-09-28 13:35:00,143.0,143.589996,142.994995,143.585006,2645301.0
1632836400,0,2021-09-28 13:40:00,143.5,143.989898,143.399993,143.600006,2272399.0
1632836700,0,2021-09-28 13:45:00,143.589996,144.029998,143.550003,143.580001,2293801.0
1632837000,0,2021-09-28 13:50:00,143.839996,144.509994,143.820007,144.470001,2019235.0
1632837300,0,2021-09-28 13:55:00,144.339996,144.729995,144.257995,144.600097,1394174.0
1632837600,0,2021-09-28 14:00:00,144.600006,144.600006,143.9859,144.270004,1773980.0
1632837900,0,2021-09-28 14:05:00,144.300003,144.36,143.779998,143.969894,1251898.0
1632838200,0,2021-09-28 14:10:00,143.960006,144.279907,143.940307,144.149993,1110535.0
1632838500,0,2021-09-28 14:15:00,144.130004,144.320007,143.350006,143.36,1723008.0
1632838800,0,2021-09-28 14:20:00,143.354995,143.559997,143.139999,143.525405,1606061.0
1632839100,0,2021-09-28 14:25:00,143.520004,143.740005,143.139999,143.710006,1399249.0
1632839400,0,2021-09-28 14:30:00,143.699996,143.75,143.300003,143.440002,1204777.0
1632839700,0,2021-09-28 14:35:00,143.440002,143.580001,143.11,143.440002,1234868.0
1632840000,0,2021-09-28 14:40:00,143.438796,143.438796,143.080001,143.119995,1041662.0
1632840300,0,2021-09-28 14:45:00,143.117904,143.289993,142.979995,143.059997,1349878.0
1632840600,0,2021-09-28 14:50:00,143.050003,143.099899,142.809997,142.899993,1101601.0
1632840900,0,2021-09-28 14:55:00,142.880004,143.050003,142.770004,142.869995,1170959.0
1632841200,0,2021-09-28 15:00:00,142.869995,143.080001,142.699996,142.720092,1179910.0
1632841500,0,2021-09-28 15:05:00,142.720001,142.899993,142.600006,142.649993,1011273.0
1632841800,0,2021-09-28 15:10:00,142.651702,142.839401,142.580001,142.595001,968494.0
1632842100,0,2021-09-28 15:15:00,142.595001,142.649993,142.421798,142.550003,1614099.0
1632842400,0,2021-09-28 15:20:00,142.554992,142.835006,142.514999,142.785003,798498.0
1632842700,0,2021-09-28 15:25:00,142.788604,142.909896,142.619995,142.7135,955531.0
1632843000,0,2021-09-28 15:30:00,142.720001,143.014999,142.585006,142.914993,1054078.0
1632843300,0,2021-09-28 15:35:00,142.914596,143.039993,142.725006,142.960006,1012155.0
1632843600,0,2021-09-28 15:40:00,142.970001,143.089996,142.699996,142.714996,863046.0
1632843900,0,2021-09-28 15:45:00,142.727401,142.800003,142.544998,142.716094,1028763.0
1632844200,0,2021-09-28 15:50:00,142.699996,142.710006,142.419998,142.669998,1216596.0
1632844500,0,2021-09-28 15:55:00,142.669998,142.790893,142.570007,142.75,794189.0
1632844800,0,2021-09-28 16:00:00,142.740005,142.800003,142.380004,142.499893,1299742.0
1632845100,0,2021-09-28 16:05:00,142.5,142.729995,142.389999,142.690002,1064704.0
1632845400,0,2021-09-28 16:10:00,142.695007,142.849899,142.589996,142.770004,729878.0
1632845700,0,2021-09-28 16:15:00,142.770004,142.940002,142.729995,142.789993,826613.0
1632846000,0,2021-09-28 16:20:00,142.779998,142.899993,142.660003,142.820007,596476.0
1632846300,0,2021-09-28 16:25:00,142.824996,142.919998,142.75,142.761199,617850.0
1632846600,0,2021-09-28 16:30:00,142.759994,142.759994,142.529998,142.589996,588290.0
1632846900,0,2021-09-28 16:35:00,142.580001,142.619995,142.520004,142.567398,508215.0
1632847200,0,2021-09-28 16:40:00,142.560104,142.570007,142.210006,142.229995,1017297.0
1632847500,0,2021-09-28 16:45:00,142.220001,142.294601,142.029998,142.089996,948447.0
1632847800,0,2021-09-28 16:50:00,142.089996,142.199996,142.0,142.080001,1115092.0
1632848100,0,2021-09-28 16:55:00,142.085006,142.160003,141.910003,141.990097,1642054.0
1632848400,0,2021-09-28 17:00:00,141.990005,142.11,141.820007,142.070098,1207228.0
1632848700,0,2021-09-28 17:05:00,142.070999,142.169998,141.809997,142.024993,1220762.0
1632849000,0,2021-09-28 17:10:00,142.009994,142.149993,141.850006,142.080001,961431.0
1632849300,0,2021-09-28 17:15:00,142.070007,142.190002,141.970001,142.090103,800828.0
1632849600,0,2021-09-28 17:20:00,142.089996,142.199996,141.990997,142.199996,628633.0
1632849900,0,2021-09-28 17:25:00,142.199996,142.399993,142.199996,142.329895,1035066.0
1632850200,0,2021-09-28 17:30:00,142.326995,142.330001,142.070007,142.095001,644577.0
1632850500,0,2021-09-28 17:35:00,142.098098,142.229995,142.065002,142.220001,587204.0
1632850800,0,2021-09-28 17:40:00,142.229995,142.470001,142.190002,142.210006,778575.0
1632851100,0,2021-09-28 17:45:00,142.214996,142.328994,142.050003,142.100006,593998.0
1632851400,0,2021-09-28 17:50:00,142.0997,142.104995,141.899993,141.940002,821522.0
1632851700,0,2021-09-28 17:55:00,141.945007,142.029998,141.899993,141.940002,672309.0
1632852000,0,2021-09-28 18:00:00,141.949996,142.098999,141.914993,141.994995,728703.0
1632852300,0,2021-09-28 18:05:00,141.990905,142.100006,141.899993,141.919998,562121.0
1632852600,0,2021-09-28 18:10:00,141.926498,141.929992,141.690002,141.75,1153215.0
1632852900,0,2021-09-28 18:15:00,141.759994,142.149993,141.740005,142.149993,975493.0
1632853200,0,2021-09-28 18:20:00,142.139999,142.429992,142.089996,142.369995,897254.0
1632853500,0,2021-09-28 18:25:00,142.369995,142.570007,142.330001,142.5401,746876.0
1632853800,0,2021-09-28 18:30:00,142.5475,142.559997,142.300003,142.330001,739100.0
1632854100,0,2021-09-28 18:35:00,142.324996,142.410003,142.119995,142.339996,813967.0
1632854400,0,2021-09-28 18:40:00,142.339996,142.519897,142.330001,142.480895,871864.0
1632854700,0,2021-09-28 18:45:00,142.479995,142.770004,142.434997,142.589599,1115074.0
1632855000,0,2021-09-28 18:50:00,142.580001,142.689895,142.5,142.529998,694174.0
1632855300,0,2021-09-28 18:55:00,142.539993,142.75,142.524993,142.654998,846500.0
1632855600,0,2021-09-28 19:00:00,142.649993,142.880004,142.5,142.646194,1049727.0
1632855900,0,2021-09-28 19:05:00,142.649993,142.880004,142.559997,142.729995,824187.0
1632856200,0,2021-09-28 19:10:00,142.740005,142.86,142.690002,142.710006,708283.0
1632856500,0,2021-09-28 19:15:00,142.714996,142.839996,142.675003,142.699996,829846.0
1632856800,0,2021-09-28 19:20:00,142.699996,142.875,142.430999,142.460006,947863.0
1632857100,0,2021-09-28 19:25:00,142.464996,142.579498,142.339996,142.345001,907496.0
1632857400,0,2021-09-28 19:30:00,142.350006,142.565002,142.300003,142.398696,846910.0
1632857700,0,2021-09-28 19:35:00,142.399993,142.664993,142.311294,142.345001,997157.0
1632858000,0,2021-09-28 19:40:00,142.339996,142.638305,142.289993,142.317993,1026983.0
1632858300,0,2021-09-28 19:45:00,142.320007,142.389999,141.949996,141.964996,1589874.0
1632858600,0,2021-09-28 19:50:00,141.970001,142.190002,141.759994,141.925003,3105795.0
1632858900,0,2021-09-28 19:55:00,141.919998,142.240005,141.899993,141.919998,4995796.0
1632922200,0,2021-09-29 13:30:00,142.470001,143.210006,142.029998,143.169906,4953269.0
1632922500,0,2021-09-29 13:35:00,143.169998,143.36,142.690002,142.830001,2076903.0
1632922800,0,2021-09-29 13:40:00,142.850006,143.255004,142.705001,143.142501,1805255.0
1632923100,0,2021-09-29 13:45:00,143.149993,143.970001,143.001998,143.970001,2120046.0
1632923400,0,2021-09-29 13:50:00,143.970001,144.259994,143.820007,144.080001,1915432.0
1632923700,0,2021-09-29 13:55:00,144.089996,144.11,143.779998,143.960006,1098330.0
1632924000,0,2021-09-29 14:00:00,143.960006,144.130004,143.839996,143.979995,1171689.0
1632924300,0,2021-09-29 14:05:00,143.980102,144.25,143.839996,144.25,1177844.0
1632924600,0,2021-09-29 14:10:00,144.240005,144.303497,144.039993,144.070007,1122250.0
1632924900,0,2021-09-29 14:15:00,144.080001,144.259994,143.865005,144.039993,1052200.0
1632925200,0,2021-09-29 14:20:00,144.035003,144.419906,144.029998,144.250396,1173655.0
1632925500,0,2021-09-29 14:25:00,144.25,144.449996,144.132003,144.154998,960127.0
1632925800,0,2021-09-29 14:30:00,144.149993,144.229995,143.589996,143.849899,1597538.0
1632926100,0,2021-09-29 14:35:00,143.850006,143.945007,143.729995,143.744995,852696.0
1632926400,0,2021-09-29 14:40:00,143.755004,144.020004,143.695007,144.000396,893474.0
1632926700,0,2021-09-29 14:45:00,144.005004,144.240005,143.800003,144.198303,911775.0
1632927000,0,2021-09-29 14:50:00,144.191192,144.339996,143.970001,144.101806,925892.0
1632927300,0,2021-09-29 14:55:00,144.059906,144.210006,144.009994,144.190002,557293.0
1632927600,0,2021-09-29 15:00:00,144.195007,144.25,143.929992,144.024993,646780.0
1632927900,0,2021-09-29 15:05:00,144.035003,144.139999,143.940002,143.983001,513423.0
1632928200,0,2021-09-29 15:10:00,143.981399,144.145401,143.880004,144.100006,463196.0
1632928500,0,2021-09-29 15:15:00,144.089996,144.11,143.869903,143.910003,560684.0
1632928800,0,2021-09-29 15:20:00,143.919998,143.929992,143.690002,143.835006,634622.0
1632929100,0,2021-09-29 15:25:00,143.830001,143.839904,143.619995,143.669998,553122.0
1632929400,0,2021-09-29 15:30:00,143.669998,143.717407,143.440002,143.473007,626947.0
1632929700,0,2021-09-29 15:35:00,143.470001,143.470001,142.960006,143.005004,1017672.0
1632930000,0,2021-09-29 15:40:00,143.009994,143.199996,142.990005,143.11,607413.0
1632930300,0,2021-09-29 15:45:00,143.119995,143.365005,142.990005,143.324996,684008.0
1632930600,0,2021-09-29 15:50:00,143.320007,143.440002,143.240005,143.250106,491489.0
1632930900,0,2021-09-29 15:55:00,143.259994,143.449996,143.210006,143.420104,433645.0
1632931200,0,2021-09-29 16:00:00,143.429992,143.61,143.339904,143.574996,444630.0
1632931500,0,2021-09-29 16:05:00,143.580001,143.638107,143.380004,143.380004,482485.0
1632931800,0,2021-09-29 16:10:00,143.389999,143.389999,143.169998,143.240005,617213.0
1632932100,0,2021-09-29 16:15:00,143.2388,143.324996,143.039993,143.285003,607091.0
1632932400,0,2021-09-29 16:20:00,143.279998,143.300003,142.979995,143.039993,516653.0
1632932700,0,2021-09-29 16:25:00,143.035003,143.195007,142.884994,143.059997,730456.0
1632933000,0,2021-09-29 16:30:00,143.059997,143.384994,143.039993,143.259994,521307.0
1632933300,0,2021-09-29 16:35:00,143.25,143.339996,143.130004,143.289993,513757.0
1632933600,0,2021-09-29 16:40:00,143.296707,143.429992,143.119995,143.184997,484409.0
1632933900,0,2021-09-29 16:45:00,143.184997,143.369995,143.057006,143.320098,432219.0
1632934200,0,2021-09-29 16:50:00,143.330001,143.619995,143.285003,143.480102,871830.0
1632934500,0,2021-09-29 16:55:00,143.490005,143.600006,143.401992,143.404998,408071.0
1632934800,0,2021-09-29 17:00:00,143.410003,143.470001,143.235,143.259994,418818.0
1632935100,0,2021-09-29 17:05:00,143.255004,143.399993,143.149993,143.36,464566.0
1632935400,0,2021-09-29 17:10:00,143.36,143.490005,143.279998,143.320007,357515.0
1632935700,0,2021-09-29 17:15:00,143.315002,143.440002,143.229995,143.410003,488586.0
1632936000,0,2021-09-29 17:20:00,143.389999,143.495498,143.330001,143.375,534847.0
1632936300,0,2021-09-29 17:25:00,143.399993,143.414993,142.990005,143.0,791413.0
1632936600,0,2021-09-29 17:30:00,143.009994,143.039993,142.809997,142.919998,593347.0
1632936900,0,2021-09-29 17:35:00,142.910003,142.919998,142.679992,142.719894,3938617.0
1632937200,0,2021-09-29 17:40:00,142.720001,142.889999,142.535003,142.809997,905090.0
1632937500,0,2021-09-29 17:45:00,142.809997,142.910003,142.776992,142.845001,408476.0
1632937800,0,2021-09-29 17:50:00,142.839996,143.037399,142.809997,142.999893,453515.0
1632938100,0,2021-09-29 17:55:00,142.990005,143.210006,142.990005,143.154998,477083.0
1632938400,0,2021-09-29 18:00:00,143.149993,143.259994,143.070007,143.199996,473763.0
1632938700,0,2021-09-29 18:05:00,143.210006,143.559997,143.160003,143.550003,674575.0
1632939000,0,2021-09-29 18:10:00,143.555206,143.899993,143.550796,143.889999,855272.0
1632939300,0,2021-09-29 18:15:00,143.884994,143.960006,143.820007,143.910003,567218.0
1632939600,0,2021-09-29 18:20:00,143.914993,143.949996,143.779998,143.816604,1491277.0
1632939900,0,2021-09-29 18:25:00,143.820007,143.869995,143.759994,143.809997,318415.0
1632940200,0,2021-09-29 18:30:00,143.820007,143.964996,143.815002,143.950103,771290.0
1632940500,0,2021-09-29 18:35:00,143.949996,143.949996,143.740005,143.834197,504535.0
1632940800,0,2021-09-29 18:40:00,143.830001,144.039993,143.770004,143.970001,652248.0
1632941100,0,2021-09-29 18:45:00,143.979995,144.059997,143.779998,143.811599,524624.0
1632941400,0,2021-09-29 18:50:00,143.820007,143.910003,143.804992,143.907592,379011.0
1632941700,0,2021-09-29 18:55:00,143.899993,143.944503,143.75,143.944503,499837.0
1632942000,0,2021-09-29 19:00:00,143.940002,144.009994,143.730102,143.740005,581166.0
1632942300,0,2021-09-29 19:05:00,143.749206,143.929992,143.669998,143.823104,539771.0
1632942600,0,2021-09-29 19:10:00,143.820007,143.879898,143.774993,143.869995,405989.0
1632942900,0,2021-09-29 19:15:00,143.865005,143.865005,143.710006,143.740005,428775.0
1632943200,0,2021-09-29 19:20:00,143.740005,143.761703,143.529998,143.538192,519736.0
1632943500,0,2021-09-29 19:25:00,143.535003,143.669998,143.514999,143.570007,589498.0
1632943800,0,2021-09-29 19:30:00,143.559997,143.565002,143.419998,143.505004,539999.0
1632944100,0,2021-09-29 19:35:00,143.509994,143.529006,143.302703,143.335006,512489.0
1632944400,0,2021-09-29 19:40:00,143.335006,143.350006,142.964996,142.986999,938933.0
1632944700,0,2021-09-29 19:45:00,142.990005,143.100006,142.970001,143.074996,1104645.0
1632945000,0,2021-09-29 19:50:00,143.070007,143.070007,142.809997,142.830001,1790551.0
1632945300,0,2021-09-29 19:55:00,142.850006,142.899993,142.509994,142.839996,2778195.0
1633008600,0,2021-09-30 13:30:00,143.660003,144.294998,143.570007,144.0,3231709.0
1633008900,0,2021-09-30 13:35:00,144.0,144.370101,143.619995,143.708694,2063757.0
1633009200,0,2021-09-30 13:40:00,143.589996,143.844696,143.559997,143.740005,1189429.0
1633009500,0,2021-09-30 13:45:00,143.75,143.779998,143.225006,143.5,1621837.0
1633009800,0,2021-09-30 13:50:00,143.589996,143.669998,143.490997,143.539993,1124838.0
1633010100,0,2021-09-30 13:55:00,143.5,143.580001,143.274993,143.350097,930007.0
1633010400,0,2021-09-30 14:00:00,143.357101,143.460006,143.289993,143.369995,777099.0
1633010700,0,2021-09-30 14:05:00,143.36,143.427398,143.020095,143.210006,1166739.0
1633011000,0,2021-09-30 14:10:00,143.205902,143.279998,142.884994,142.962203,1080562.0
1633011300,0,2021-09-30 14:15:00,142.960006,143.429992,142.940002,143.369995,1144465.0
1633011600,0,2021-09-30 14:20:00,143.369995,143.429992,142.86,142.86,1129053.0
1633011900,0,2021-09-30 14:25:00,142.86,143.126693,142.850006,143.035003,847360.0
1633012200,0,2021-09-30 14:30:00,143.029998,143.130004,142.699996,142.930999,1128692.0
1633012500,0,2021-09-30 14:35:00,142.940002,143.029998,142.86,142.940002,779403.0
1633012800,0,2021-09-30 14:40:00,142.919998,142.990005,142.652404,142.858993,999055.0
1633013100,0,2021-09-30 14:45:00,142.869995,142.960006,142.779998,142.785003,655610.0
1633013400,0,2021-09-30 14:50:00,142.784805,142.867294,142.600006,142.809997,815235.0
1633013700,0,2021-09-30 14:55:00,142.815002,142.849899,142.503494,142.630004,942427.0
1633014000,0,2021-09-30 15:00:00,142.619995,142.720001,142.549896,142.679992,712976.0
1633014300,0,2021-09-30 15:05:00,142.679992,142.929992,142.639999,142.910003,792801.0
1633014600,0,2021-09-30 15:10:00,142.904998,142.940002,142.720001,142.802093,596026.0
1633014900,0,2021-09-30 15:15:00,142.809997,143.059997,142.7919,142.980499,928895.0
1633015200,0,2021-09-30 15:20:00,142.979995,143.11,142.880004,142.949996,782864.0
1633015500,0,2021-09-30 15:25:00,142.955001,143.044998,142.869995,143.029998,641599.0
1633015800,0,2021-09-30 15:30:00,143.039993,143.100006,142.6324,142.634994,1053641.0
1633016100,0,2021-09-30 15:35:00,142.630004,142.728195,142.36,142.389999,1279876.0
1633016400,0,2021-09-30 15:40:00,142.389999,142.390304,142.199996,142.340103,1227045.0
1633016700,0,2021-09-30 15:45:00,142.339996,142.399993,142.065002,142.085006,951883.0
1633017000,0,2021-09-30 15:50:00,142.089996,142.154998,141.950103,142.100006,1179068.0
1633017300,0,2021-09-30 15:55:00,142.100097,142.175003,141.899993,142.11,911871.0
1633017600,0,2021-09-30 16:00:00,142.119995,142.169998,141.830001,141.869995,862702.0
1633017900,0,2021-09-30 16:05:00,141.869995,141.940002,141.587799,141.619995,934662.0
1633018200,0,2021-09-30 16:10:00,141.61,141.830001,141.429992,141.669998,1342619.0
1633018500,0,2021-09-30 16:15:00,141.660003,141.789993,141.5,141.559906,1192869.0
1633018800,0,2021-09-30 16:20:00,141.554992,141.690002,141.300094,141.370101,1181867.0
1633019100,0,2021-09-30 16:25:00,141.372406,141.710006,141.369995,141.460006,1027050.0
1633019400,0,2021-09-30 16:30:00,141.460006,141.75,141.279998,141.720001,1053989.0
1633019700,0,2021-09-30 16:35:00,141.710006,141.899993,141.600006,141.740005,880805.0
1633020000,0,2021-09-30 16:40:00,141.740005,141.800003,141.550003,141.664901,678241.0
1633020300,0,2021-09-30 16:45:00,141.660003,141.889999,141.554992,141.862594,727660.0
1633020600,0,2021-09-30 16:50:00,141.86,141.940002,141.729995,141.889999,752839.0
1633020900,0,2021-09-30 16:55:00,141.880294,141.899993,141.679992,141.779907,564675.0
1633021200,0,2021-09-30 17:00:00,141.779998,141.979995,141.690002,141.969894,557864.0
1633021500,0,2021-09-30 17:05:00,141.960006,142.11,141.869995,142.087097,639139.0
1633021800,0,2021-09-30 17:10:00,142.084106,142.179992,142.029998,142.085494,699040.0
1633022100,0,2021-09-30 17:15:00,142.080001,142.289993,142.029998,142.164993,792414.0
1633022400,0,2021-09-30 17:20:00,142.164993,142.199996,141.869995,141.910003,547425.0
1633022700,0,2021-09-30 17:25:00,141.919998,141.949996,141.789993,141.824996,665989.0
1633023000,0,2021-09-30 17:30:00,141.824996,141.839996,141.670898,141.779998,691571.0
1633023300,0,2021-09-30 17:35:00,141.779006,142.059997,141.660003,141.990005,689682.0
1633023600,0,2021-09-30 17:40:00,141.990005,142.066696,141.929992,141.985,434763.0
1633023900,0,2021-09-30 17:45:00,141.980102,142.11,141.789993,141.919998,726738.0
1633024200,0,2021-09-30 17:50:00,141.914993,142.274993,141.914993,142.235,709643.0
1633024500,0,2021-09-30 17:55:00,142.229995,142.289993,142.160003,142.270095,532655.0
1633024800,0,2021-09-30 18:00:00,142.272003,142.535003,142.229995,142.410003,1044780.0
1633025100,0,2021-09-30 18:05:00,142.404998,142.729995,142.399993,142.668304,911230.0
1633025400,0,2021-09-30 18:10:00,142.669204,142.679992,142.511505,142.569198,527335.0
1633025700,0,2021-09-30 18:15:00,142.569702,142.580001,142.354995,142.365005,581299.0
1633026000,0,2021-09-30 18:20:00,142.36,142.470001,142.339996,142.470001,427916.0
1633026300,0,2021-09-30 18:25:00,142.466293,142.660003,142.389999,142.654998,562222.0
1633026600,0,2021-09-30 18:30:00,142.649993,142.820007,142.589996,142.809997,692681.0
1633026900,0,2021-09-30 18:35:00,142.811004,142.839996,142.560104,142.570007,672204.0
1633027200,0,2021-09-30 18:40:00,142.559997,142.910003,142.559997,142.850097,758997.0
1633027500,0,2021-09-30 18:45:00,142.86,142.899993,142.690002,142.789993,490798.0
1633027800,0,2021-09-30 18:50:00,142.789993,143.0,142.580001,142.580001,819096.0
1633028100,0,2021-09-30 18:55:00,142.580001,142.589996,142.444793,142.449996,556959.0
1633028400,0,2021-09-30 19:00:00,142.449996,142.589996,142.300003,142.392593,773491.0
1633028700,0,2021-09-30 19:05:00,142.390106,142.729995,142.390106,142.645004,687886.0
1633029000,0,2021-09-30 19:10:00,142.649993,142.880004,142.649993,142.75,749508.0
1633029300,0,2021-09-30 19:15:00,142.75,142.979995,142.740005,142.910003,945052.0
1633029600,0,2021-09-30 19:20:00,142.899993,142.904998,142.740005,142.830001,784939.0
1633029900,0,2021-09-30 19:25:00,142.835006,142.934997,142.680099,142.714996,1041863.0
1633030200,0,2021-09-30 19:30:00,142.710006,143.059997,142.651397,143.0,1217349.0
1633030500,0,2021-09-30 19:35:00,143.0,143.009994,142.589996,142.61,980060.0
1633030800,0,2021-09-30 19:40:00,142.600006,142.649993,142.375,142.420104,1152761.0
1633031100,0,2021-09-30 19:45:00,142.419998,142.429992,142.139999,142.240005,1474965.0
1633031400,0,2021-09-30 19:50:00,142.240005,142.350006,141.550003,141.695007,3421382.0
1633031700,0,2021-09-30 19:55:00,141.690002,141.889999,141.300003,141.320007,5305242.0
1633095000,0,2021-10-01 13:30:00,141.899993,142.039993,140.759994,140.759994,5853132.0
1633095300,0,2021-10-01 13:35:00,140.75,141.500595,140.75,141.089996,2174333.0
1633095600,0,2021-10-01 13:40:00,141.250106,141.293197,140.729995,140.729995,1596796.0
1633095900,0,2021-10-01 13:45:00,140.679992,140.86,140.630004,140.639999,1620324.0
1633096200,0,2021-10-01 13:50:00,140.625,140.800003,140.419998,140.430999,1743456.0
1633096500,0,2021-10-01 13:55:00,140.339996,140.599502,140.25,140.529998,1581070.0
1633096800,0,2021-10-01 14:00:00,140.529998,140.690002,140.309997,140.339996,1596170.0
1633097100,0,2021-10-01 14:05:00,140.335006,140.520004,140.130004,140.259994,1205272.0
1633097400,0,2021-10-01 14:10:00,140.258407,140.490005,140.160003,140.270004,1136382.0
1633097700,0,2021-10-01 14:15:00,140.264999,140.270004,139.5,139.684997,3871324.0
1633098000,0,2021-10-01 14:20:00,139.690002,139.835906,139.520004,139.629898,1403264.0
1633098300,0,2021-10-01 14:25:00,139.625,139.770004,139.509994,139.529998,1322691.0
1633098600,0,2021-10-01 14:30:00,139.529998,139.589996,139.336395,139.529998,1403156.0
1633098900,0,2021-10-01 14:35:00,139.520004,139.699996,139.119995,139.139999,1328050.0
1633099200,0,2021-10-01 14:40:00,139.130004,139.494995,139.110107,139.240005,1359966.0
1633099500,0,2021-10-01 14:45:00,139.249099,139.570007,139.149993,139.549194,1346063.0
1633099800,0,2021-10-01 14:50:00,139.550003,139.660003,139.451507,139.585006,1090924.0
1633100100,0,2021-10-01 14:55:00,139.585006,140.059997,139.529998,140.059997,1358385.0
1633100400,0,2021-10-01 15:00:00,140.059997,140.199996,139.880004,139.912002,1316321.0
1633100700,0,2021-10-01 15:05:00,139.910095,140.054992,139.567504,139.573104,998093.0
1633101000,0,2021-10-01 15:10:00,139.580001,140.270004,139.580001,140.175003,1493954.0
1633101300,0,2021-10-01 15:15:00,140.175003,140.350006,140.050003,140.350006,1184686.0
1633101600,0,2021-10-01 15:20:00,140.350006,140.419998,140.190002,140.320007,974729.0
1633101900,0,2021-10-01 15:25:00,140.309997,140.330001,140.0,140.009994,899478.0
1633102200,0,2021-10-01 15:30:00,140.050003,140.25,140.005004,140.202804,981623.0
1633102500,0,2021-10-01 15:35:00,140.208602,140.300003,140.095001,140.139892,859004.0
1633102800,0,2021-10-01 15:40:00,140.130004,140.399993,140.130004,140.335006,751819.0
1633103100,0,2021-10-01 15:45:00,140.330001,140.399993,140.080001,140.115005,766610.0
1633103400,0,2021-10-01 15:50:00,140.115005,140.389999,140.030105,140.320007,779479.0
1633103700,0,2021-10-01 15:55:00,140.320007,140.324996,140.169998,140.314407,709813.0
1633104000,0,2021-10-01 16:00:00,140.320007,140.419998,140.065002,140.169998,770671.0
1633104300,0,2021-10-01 16:05:00,140.175003,140.554199,140.128997,140.544998,819329.0
1633104600,0,2021-10-01 16:10:00,140.544998,140.544998,140.25,140.25,660509.0
1633104900,0,2021-10-01 16:15:00,140.25,140.330001,140.080001,140.25,726409.0
1633105200,0,2021-10-01 16:20:00,140.25,140.580001,140.240005,140.479995,718742.0
1633105500,0,2021-10-01 16:25:00,140.479995,140.539993,140.399993,140.505905,515051.0
1633105800,0,2021-10-01 16:30:00,140.509994,140.649993,140.429992,140.645004,643041.0
1633106100,0,2021-10-01 16:35:00,140.645401,140.690002,140.300003,140.398101,740869.0
1633106400,0,2021-10-01 16:40:00,140.398803,140.654998,140.36,140.652893,534911.0
1633106700,0,2021-10-01 16:45:00,140.660003,140.809997,140.529998,140.565994,658962.0
1633107000,0,2021-10-01 16:50:00,140.570007,140.654998,140.279998,140.490005,620484.0
1633107300,0,2021-10-01 16:55:00,140.5,140.580001,140.375,140.421005,464309.0
1633107600,0,2021-10-01 17:00:00,140.440002,140.679992,140.294998,140.589401,562732.0
1633107900,0,2021-10-01 17:05:00,140.5802,140.869995,140.559997,140.86,577238.0
1633108200,0,2021-10-01 17:10:00,140.86,140.869995,140.699996,140.75,483878.0
1633108500,0,2021-10-01 17:15:00,140.75,140.880004,140.729995,140.779998,601507.0
1633108800,0,2021-10-01 17:20:00,140.759994,140.910003,140.740005,140.830093,525250.0
1633109100,0,2021-10-01 17:25:00,140.830001,140.889999,140.755798,140.779495,463122.0
1633109400,0,2021-10-01 17:30:00,140.779998,141.1109,140.764999,141.095001,657554.0
1633109700,0,2021-10-01 17:35:00,141.095001,141.125,141.029998,141.078903,441513.0
1633110000,0,2021-10-01 17:40:00,141.080001,141.190002,141.035003,141.190002,485843.0
1633110300,0,2021-10-01 17:45:00,141.180099,141.552993,141.11,141.5,971998.0
1633110600,0,2021-10-01 17:50:00,141.505004,141.524505,141.394897,141.470092,969501.0
1633110900,0,2021-10-01 17:55:00,141.490005,141.490005,141.240005,141.350006,694610.0
1633111200,0,2021-10-01 18:00:00,141.36,141.570007,141.339996,141.539901,748652.0
1633111500,0,2021-10-01 18:05:00,141.529998,141.764999,141.5,141.570007,987241.0
1633111800,0,2021-10-01 18:10:00,141.574996,141.604995,141.289993,141.345001,818683.0
1633112100,0,2021-10-01 18:15:00,141.350006,141.554992,141.345001,141.490097,725761.0
1633112400,0,2021-10-01 18:20:00,141.494995,141.699996,141.472305,141.645004,574450.0
1633112700,0,2021-10-01 18:25:00,141.639999,141.740005,141.529998,141.570007,653109.0
1633113000,0,2021-10-01 18:30:00,141.570007,141.740005,141.529998,141.730102,467920.0
1633113300,0,2021-10-01 18:35:00,141.740005,141.839996,141.720001,141.790802,558554.0
1633113600,0,2021-10-01 18:40:00,141.789993,141.910003,141.699996,141.770004,711251.0
1633113900,0,2021-10-01 18:45:00,141.764999,141.919998,141.740005,141.889801,593354.0
1633114200,0,2021-10-01 18:50:00,141.889999,142.11,141.809997,142.109893,812985.0
1633114500,0,2021-10-01 18:55:00,142.104995,142.179992,142.009994,142.059997,784660.0
1633114800,0,2021-10-01 19:00:00,142.053695,142.240005,141.990005,142.229995,733226.0
1633115100,0,2021-10-01 19:05:00,142.240005,142.259994,142.130004,142.25,649596.0
1633115400,0,2021-10-01 19:10:00,142.240005,142.407104,142.200103,142.380004,741082.0
1633115700,0,2021-10-01 19:15:00,142.384994,142.5,142.240005,142.323303,812179.0
1633116000,0,2021-10-01 19:20:00,142.320007,142.490005,142.289993,142.289993,976195.0
1633116300,0,2021-10-01 19:25:00,142.289993,142.330001,142.199996,142.25,669499.0
1633116600,0,2021-10-01 19:30:00,142.244995,142.470001,142.130004,142.384994,890587.0
1633116900,0,2021-10-01 19:35:00,142.389999,142.408996,142.199996,142.276306,753467.0
1633117200,0,2021-10-01 19:40:00,142.274993,142.479995,142.240005,142.479995,828318.0
1633117500,0,2021-10-01 19:45:00,142.479995,142.570007,142.119995,142.210006,1463799.0
1633117800,0,2021-10-01 19:50:00,142.220001,142.889999,142.220001,142.820007,2373948.0
1633118100,0,2021-10-01 19:55:00,142.820007,142.919998,141.899993,142.660003,4481727.0
1633354200,0,2021-10-04 13:30:00,141.759994,142.210006,141.183807,141.271606,3800241.0
1633354500,0,2021-10-04 13:35:00,141.0,141.369995,140.959899,141.229995,1744154.0
1633354800,0,2021-10-04 13:40:00,141.179992,141.199707,140.75,140.800003,1577424.0
1633355100,0,2021-10-04 13:45:00,140.75,140.789993,140.429992,140.429992,1588137.0
1633355400,0,2021-10-04 13:50:00,140.464996,140.619995,140.274993,140.445007,1739232.0
1633355700,0,2021-10-04 13:55:00,140.589996,140.913604,140.529998,140.729995,1284149.0
1633356000,0,2021-10-04 14:00:00,140.729995,140.884399,140.059997,140.070098,1712692.0
1633356300,0,2021-10-04 14:05:00,140.078994,140.350006,140.078994,140.25,1180913.0
1633356600,0,2021-10-04 14:10:00,140.25,140.559997,140.154998,140.458892,1026254.0
1633356900,0,2021-10-04 14:15:00,140.449996,140.5,140.080001,140.119995,1051443.0
1633357200,0,2021-10-04 14:20:00,140.119995,140.339996,140.100006,140.160003,1004175.0
1633357500,0,2021-10-04 14:25:00,140.169998,140.279998,139.869995,139.880004,1613419.0
1633357800,0,2021-10-04 14:30:00,139.880004,139.910003,139.639999,139.654998,1453735.0
1633358100,0,2021-10-04 14:35:00,139.639999,139.690002,139.279998,139.370101,2010306.0
1633358400,0,2021-10-04 14:40:00,139.369995,139.619995,139.339996,139.544998,1258369.0
1633358700,0,2021-10-04 14:45:00,139.544601,139.550003,139.179992,139.199996,1439283.0
1633359000,0,2021-10-04 14:50:00,139.201705,139.290802,138.837005,138.86,1819999.0
1633359300,0,2021-10-04 14:55:00,138.865005,139.149993,138.86,139.11,1292811.0
1633359600,0,2021-10-04 15:00:00,139.11,139.164993,138.789993,138.940002,1312486.0
1633359900,0,2021-10-04 15:05:00,138.940002,139.36,138.889999,139.330001,1338039.0
1633360200,0,2021-10-04 15:10:00,139.309997,139.339904,139.160003,139.225799,930781.0
1633360500,0,2021-10-04 15:15:00,139.214996,139.5,139.080001,139.320007,999830.0
1633360800,0,2021-10-04 15:20:00,139.326995,139.399993,138.979995,139.006607,1020943.0
1633361100,0,2021-10-04 15:25:00,139.005004,139.143203,138.850006,139.089996,928132.0
1633361400,0,2021-10-04 15:30:00,139.080001,139.139999,138.794998,138.800704,1002899.0
1633361700,0,2021-10-04 15:35:00,138.809997,138.899993,138.690002,138.770004,1095431.0
1633362000,0,2021-10-04 15:40:00,138.770004,138.904998,138.630004,138.839996,1140400.0
1633362300,0,2021-10-04 15:45:00,138.849899,139.029998,138.816696,138.880996,830593.0
1633362600,0,2021-10-04 15:50:00,138.884994,139.169998,138.809997,139.149993,971492.0
1633362900,0,2021-10-04 15:55:00,139.149993,139.389999,138.960006,139.238998,892290.0
1633363200,0,2021-10-04 16:00:00,139.229995,139.25,138.960006,138.960006,703939.0
1633363500,0,2021-10-04 16:05:00,138.970001,139.210006,138.929992,139.119995,783031.0
1633363800,0,2021-10-04 16:10:00,139.11,139.11,138.845001,138.994995,837043.0
1633364100,0,2021-10-04 16:15:00,138.990005,139.089996,138.770004,138.809997,701240.0
1633364400,0,2021-10-04 16:20:00,138.808395,138.850006,138.619995,138.624801,904835.0
1633364700,0,2021-10-04 16:25:00,138.625,138.660003,138.460006,138.529998,1253528.0
1633365000,0,2021-10-04 16:30:00,138.531494,138.686904,138.482192,138.664901,814443.0
1633365300,0,2021-10-04 16:35:00,138.6678,138.679992,138.419998,138.529907,777819.0
1633365600,0,2021-10-04 16:40:00,138.524993,138.539993,138.320098,138.410003,1124608.0
1633365900,0,2021-10-04 16:45:00,138.410003,138.509994,138.309997,138.490005,677865.0
1633366200,0,2021-10-04 16:50:00,138.492996,138.606994,138.324996,138.570007,820771.0
1633366500,0,2021-10-04 16:55:00,138.559997,138.682495,138.513,138.519897,1385620.0
1633366800,0,2021-10-04 17:00:00,138.514999,138.604995,138.270004,138.270004,807012.0
1633367100,0,2021-10-04 17:05:00,138.270004,138.770004,138.270004,138.710098,733480.0
1633367400,0,2021-10-04 17:10:00,138.710006,138.904998,138.639999,138.850006,822946.0
1633367700,0,2021-10-04 17:15:00,138.850006,138.880004,138.630004,138.664993,614845.0
1633368000,0,2021-10-04 17:20:00,138.660003,138.809997,138.539993,138.770004,635833.0
1633368300,0,2021-10-04 17:25:00,138.774993,138.809402,138.5,138.559997,756640.0
1633368600,0,2021-10-04 17:30:00,138.556198,138.749603,138.535003,138.710006,737143.0
1633368900,0,2021-10-04 17:35:00,138.714996,138.839996,138.619995,138.820007,703202.0
1633369200,0,2021-10-04 17:40:00,138.809997,138.829895,138.570007,138.711196,664576.0
1633369500,0,2021-10-04 17:45:00,138.710006,138.899993,138.579803,138.875,718542.0
1633369800,0,2021-10-04 17:50:00,138.880004,138.979995,138.630004,138.720001,597081.0
1633370100,0,2021-10-04 17:55:00,138.725799,138.75,138.550003,138.559997,689758.0
1633370400,0,2021-10-04 18:00:00,138.559997,138.919998,138.549896,138.880004,992948.0
1633370700,0,2021-10-04 18:05:00,138.880004,139.039993,138.780105,138.850006,836204.0
1633371000,0,2021-10-04 18:10:00,138.850006,138.949905,138.61,138.694305,791789.0
1633371300,0,2021-10-04 18:15:00,138.690002,139.050003,138.679992,139.049896,909250.0
1633371600,0,2021-10-04 18:20:00,139.044998,139.220001,138.949996,138.960006,1215322.0
1633371900,0,2021-10-04 18:25:00,138.955001,138.969894,138.740005,138.751907,782097.0
1633372200,0,2021-10-04 18:30:00,138.75,138.839996,138.600006,138.657394,1232736.0
1633372500,0,2021-10-04 18:35:00,138.650894,138.794006,138.529998,138.740005,985413.0
1633372800,0,2021-10-04 18:40:00,138.740005,138.919494,138.669998,138.899993,707163.0
1633373100,0,2021-10-04 18:45:00,138.901,139.061004,138.839996,139.0316,703078.0
1633373400,0,2021-10-04 18:50:00,139.050003,139.059997,138.86,139.0,645732.0
1633373700,0,2021-10-04 18:55:00,139.004592,139.079895,138.899993,138.945007,561320.0
1633374000,0,2021-10-04 19:00:00,138.949996,139.289993,138.899993,139.279907,1026042.0
1633374300,0,2021-10-04 19:05:00,139.270004,139.320007,138.990005,139.054992,947157.0
1633374600,0,2021-10-04 19:10:00,139.054992,139.059906,138.86,138.880096,810169.0
1633374900,0,2021-10-04 19:15:00,138.880004,139.014999,138.669998,138.684997,941234.0
1633375200,0,2021-10-04 19:20:00,138.686996,138.720001,138.559997,138.600006,1290461.0
1633375500,0,2021-10-04 19:25:00,138.595001,138.699996,138.509994,138.585006,969470.0
1633375800,0,2021-10-04 19:30:00,138.585006,138.842498,138.565002,138.740005,1035513.0
1633376100,0,2021-10-04 19:35:00,138.729995,138.764999,138.470001,138.479995,1321753.0
1633376400,0,2021-10-04 19:40:00,138.479995,139.020004,138.479995,138.910003,1483664.0
1633376700,0,2021-10-04 19:45:00,138.919998,139.029998,138.740005,138.740005,1488836.0
1633377000,0,2021-10-04 19:50:00,138.740005,138.744995,138.524993,138.639999,2146959.0
1633377300,0,2021-10-04 19:55:00,138.630004,139.229995,138.630004,139.169998,3786583.0
1633440600,0,2021-10-05 13:30:00,140.0,140.399993,139.759994,139.919998,4325117.0
1633440900,0,2021-10-05 13:35:00,139.940002,140.190002,139.399993,139.75,1819457.0
1633441200,0,2021-10-05 13:40:00,139.759994,139.889999,139.485,139.626098,1401412.0
1633441500,0,2021-10-05 13:45:00,139.639999,139.880004,139.36,139.880004,1686708.0
1633441800,0,2021-10-05 13:50:00,139.880004,139.973403,139.639999,139.869995,1354899.0
1633442100,0,2021-10-05 13:55:00,139.865005,139.979995,139.619995,139.820007,1025795.0
1633442400,0,2021-10-05 14:00:00,139.820007,140.100006,139.690002,140.035003,1237314.0
1633442700,0,2021-10-05 14:05:00,140.039993,140.047805,139.669998,139.899993,1280140.0
1633443000,0,2021-10-05 14:10:00,139.910003,140.050003,139.848693,140.009994,946206.0
1633443300,0,2021-10-05 14:15:00,140.009994,140.014999,139.699996,139.729995,941894.0
1633443600,0,2021-10-05 14:20:00,139.720092,139.869995,139.61,139.630004,880471.0
1633443900,0,2021-10-05 14:25:00,139.630004,139.910003,139.580001,139.869995,905076.0
1633444200,0,2021-10-05 14:30:00,139.869995,139.960006,139.770004,139.809997,941498.0
1633444500,0,2021-10-05 14:35:00,139.809997,139.929992,139.630004,139.649993,849244.0
1633444800,0,2021-10-05 14:40:00,139.660003,139.889999,139.639999,139.839996,905718.0
1633445100,0,2021-10-05 14:45:00,139.844406,140.199996,139.840698,140.139999,1522889.0
1633445400,0,2021-10-05 14:50:00,140.139999,140.440002,140.119995,140.423004,1384214.0
1633445700,0,2021-10-05 14:55:00,140.425003,140.570007,140.419998,140.540206,1157870.0
1633446000,0,2021-10-05 15:00:00,140.539993,140.774993,140.490005,140.700103,1061448.0
1633446300,0,2021-10-05 15:05:00,140.699996,141.039993,140.699996,141.020004,1120349.0
1633446600,0,2021-10-05 15:10:00,141.020004,141.100006,140.990005,141.009994,1153942.0
1633446900,0,2021-10-05 15:15:00,141.009902,141.145004,141.0,141.039993,1029072.0
1633447200,0,2021-10-05 15:20:00,141.039993,141.279998,141.0,141.169998,958871.0
1633447500,0,2021-10-05 15:25:00,141.160003,141.240005,141.020004,141.100006,867228.0
1633447800,0,2021-10-05 15:30:00,141.089996,141.279998,141.0,141.25,782783.0
1633448100,0,2021-10-05 15:35:00,141.25,141.490005,141.11,141.149993,1105720.0
1633448400,0,2021-10-05 15:40:00,141.147399,141.259994,141.020004,141.195007,759631.0
1633448700,0,2021-10-05 15:45:00,141.205993,141.350006,141.050003,141.065002,771396.0
1633449000,0,2021-10-05 15:50:00,141.070007,141.329895,141.020004,141.210006,979031.0
1633449300,0,2021-10-05 15:55:00,141.214996,141.549896,140.929992,141.535003,1795926.0
1633449600,0,2021-10-05 16:00:00,141.530105,141.630004,141.330001,141.629898,799404.0
1633449900,0,2021-10-05 16:05:00,141.625,141.830001,141.589996,141.820007,945624.0
1633450200,0,2021-10-05 16:10:00,141.820007,141.889999,141.764999,141.783599,767252.0
1633450500,0,2021-10-05 16:15:00,141.779998,141.800003,141.660003,141.75,624027.0
1633450800,0,2021-10-05 16:20:00,141.75,141.830001,141.619995,141.634994,711750.0
1633451100,0,2021-10-05 16:25:00,141.639999,141.800003,141.600097,141.785003,1088677.0
1633451400,0,2021-10-05 16:30:00,141.789993,141.940002,141.740005,141.850006,797816.0
1633451700,0,2021-10-05 16:35:00,141.854995,141.925399,141.729995,141.820007,676684.0
1633452000,0,2021-10-05 16:40:00,141.820007,141.960006,141.729995,141.750396,827833.0
1633452300,0,2021-10-05 16:45:00,141.759994,141.949996,141.740005,141.919998,542778.0
1633452600,0,2021-10-05 16:50:00,141.929992,141.960006,141.772598,141.830001,590721.0
1633452900,0,2021-10-05 16:55:00,141.824996,142.009994,141.820007,141.940994,795533.0
1633453200,0,2021-10-05 17:00:00,141.949996,142.0,141.699996,141.702392,821933.0
1633453500,0,2021-10-05 17:05:00,141.710006,141.809997,141.699996,141.759902,490625.0
1633453800,0,2021-10-05 17:10:00,141.755004,141.800003,141.589996,141.664993,553771.0
1633454100,0,2021-10-05 17:15:00,141.654998,141.820007,141.601806,141.804992,600456.0
1633454400,0,2021-10-05 17:20:00,141.815002,141.86,141.669998,141.811004,536382.0
1633454700,0,2021-10-05 17:25:00,141.809997,141.830001,141.725006,141.764999,320223.0
1633455000,0,2021-10-05 17:30:00,141.759994,141.929901,141.755004,141.824996,517853.0
1633455300,0,2021-10-05 17:35:00,141.835006,141.899993,141.764999,141.893798,457828.0
1633455600,0,2021-10-05 17:40:00,141.899902,142.080001,141.884994,142.074996,755757.0
1633455900,0,2021-10-05 17:45:00,142.070007,142.119995,141.979995,142.015304,621881.0
1633456200,0,2021-10-05 17:50:00,142.020004,142.089996,141.929992,141.930206,454035.0
1633456500,0,2021-10-05 17:55:00,141.940002,142.0,141.880004,141.994995,410438.0
1633456800,0,2021-10-05 18:00:00,141.990005,142.190002,141.979995,142.125,614555.0
1633457100,0,2021-10-05 18:05:00,142.125,142.190002,142.020004,142.095001,515453.0
1633457400,0,2021-10-05 18:10:00,142.100006,142.160003,142.054992,142.065597,480099.0
1633457700,0,2021-10-05 18:15:00,142.070007,142.119995,141.990097,142.024993,415098.0
1633458000,0,2021-10-05 18:20:00,142.024993,142.029998,141.869995,141.960006,493938.0
1633458300,0,2021-10-05 18:25:00,141.960006,142.059906,141.960006,142.045501,550636.0
1633458600,0,2021-10-05 18:30:00,142.0401,142.179992,142.029998,142.130004,558715.0
1633458900,0,2021-10-05 18:35:00,142.139999,142.169998,142.070007,142.139999,508230.0
1633459200,0,2021-10-05 18:40:00,142.149993,142.240005,142.070007,142.184997,521877.0
1633459500,0,2021-10-05 18:45:00,142.190002,142.210006,142.085006,142.134201,461431.0
1633459800,0,2021-10-05 18:50:00,142.130004,142.169998,142.059997,142.080001,346022.0
1633460100,0,2021-10-05 18:55:00,142.073104,142.089996,141.979995,141.994995,423959.0
1633460400,0,2021-10-05 19:00:00,141.994995,142.039993,141.910003,142.037292,423273.0
1633460700,0,2021-10-05 19:05:00,142.035003,142.119995,141.970001,142.063598,459358.0
1633461000,0,2021-10-05 19:10:00,142.070007,142.115005,141.9915,142.095001,501556.0
1633461300,0,2021-10-05 19:15:00,142.100006,142.100006,141.86,141.8936,469654.0
1633461600,0,2021-10-05 19:20:00,141.890899,141.899993,141.649993,141.710006,733398.0
1633461900,0,2021-10-05 19:25:00,141.705001,141.779998,141.61,141.649993,729380.0
1633462200,0,2021-10-05 19:30:00,141.639999,141.729995,141.529998,141.634994,762596.0
1633462500,0,2021-10-05 19:35:00,141.630004,141.729995,141.480895,141.496704,910410.0
1633462800,0,2021-10-05 19:40:00,141.490005,141.600006,141.460006,141.490005,758119.0
1633463100,0,2021-10-05 19:45:00,141.490005,141.619995,141.449996,141.580001,933394.0
1633463400,0,2021-10-05 19:50:00,141.589996,141.61,141.175003,141.270004,1975695.0
1633463700,0,2021-10-05 19:55:00,141.270004,141.309997,140.910003,141.100006,3008177.0
1633527000,0,2021-10-06 13:30:00,139.470001,139.660003,139.050003,139.380004,5382152.0
1633527300,0,2021-10-06 13:35:00,139.589996,139.889999,139.548995,139.865005,2227473.0
1633527600,0,2021-10-06 13:40:00,140.0,140.179794,139.679992,140.119995,1926589.0
1633527900,0,2021-10-06 13:45:00,140.0,140.080001,139.669998,139.735,1364310.0
1633528200,0,2021-10-06 13:50:00,139.839996,139.880004,139.375,139.375,1392785.0
1633528500,0,2021-10-06 13:55:00,139.25,139.300003,138.960006,139.119995,2203721.0
1633528800,0,2021-10-06 14:00:00,139.119995,139.119995,138.369995,138.639999,2748947.0
1633529100,0,2021-10-06 14:05:00,138.630004,139.050003,138.524993,139.014999,1354771.0
1633529400,0,2021-10-06 14:10:00,139.009994,139.5,138.845001,139.455001,1339523.0
1633529700,0,2021-10-06 14:15:00,139.449996,139.511505,139.190002,139.350006,1218900.0
1633530000,0,2021-10-06 14:20:00,139.358993,140.229995,139.330001,140.160003,2138173.0
1633530300,0,2021-10-06 14:25:00,140.154998,140.287597,139.929992,140.024993,1253671.0
1633530600,0,2021-10-06 14:30:00,140.020004,140.350006,140.0,140.104995,1425500.0
1633530900,0,2021-10-06 14:35:00,140.104995,140.36,140.029998,140.36,1069451.0
1633531200,0,2021-10-06 14:40:00,140.36,140.380004,140.160003,140.220001,997656.0
1633531500,0,2021-10-06 14:45:00,140.229293,140.639999,140.039993,140.630004,1073863.0
1633531800,0,2021-10-06 14:50:00,140.619995,140.679992,140.309997,140.5,967251.0
1633532100,0,2021-10-06 14:55:00,140.490005,140.509994,140.089996,140.300003,831789.0
1633532400,0,2021-10-06 15:00:00,140.285003,140.380004,140.020004,140.225006,881815.0
1633532700,0,2021-10-06 15:05:00,140.210006,140.240005,139.940002,140.190002,770255.0
1633533000,0,2021-10-06 15:10:00,140.179992,140.270004,139.934997,140.221801,701732.0
1633533300,0,2021-10-06 15:15:00,140.229995,140.235,139.835006,139.919998,696193.0
1633533600,0,2021-10-06 15:20:00,139.919998,139.960006,139.592498,139.61,914768.0
1633533900,0,2021-10-06 15:25:00,139.602706,139.850006,139.585006,139.707595,879642.0
1633534200,0,2021-10-06 15:30:00,139.709899,139.919998,139.650405,139.780105,731547.0
1633534500,0,2021-10-06 15:35:00,139.789993,139.979995,139.699996,139.970001,654359.0
1633534800,0,2021-10-06 15:40:00,139.970001,140.0,139.779998,139.86,527276.0
1633535100,0,2021-10-06 15:45:00,139.86,139.970001,139.789993,139.854995,638104.0
1633535400,0,2021-10-06 15:50:00,139.850006,140.350006,139.839996,140.345001,1073451.0
1633535700,0,2021-10-06 15:55:00,140.339996,140.455001,140.289993,140.390106,595882.0
1633536000,0,2021-10-06 16:00:00,140.389999,140.414993,140.139999,140.270004,910223.0
1633536300,0,2021-10-06 16:05:00,140.270004,140.289993,139.949996,140.038894,881893.0
1633536600,0,2021-10-06 16:10:00,140.039993,140.070007,139.889999,139.945007,555727.0
1633536900,0,2021-10-06 16:15:00,139.938796,140.115997,139.850006,140.065002,567520.0
1633537200,0,2021-10-06 16:20:00,140.068405,140.100006,139.899993,139.979995,523691.0
1633537500,0,2021-10-06 16:25:00,139.975402,140.210006,139.753601,139.810104,770382.0
1633537800,0,2021-10-06 16:30:00,139.809997,139.910003,139.75,139.910003,632774.0
1633538100,0,2021-10-06 16:35:00,139.914993,139.960006,139.714996,139.830001,534010.0
1633538400,0,2021-10-06 16:40:00,139.829193,140.080001,139.815002,140.021102,860736.0
1633538700,0,2021-10-06 16:45:00,140.020004,140.079895,139.770004,139.859893,481396.0
1633539000,0,2021-10-06 16:50:00,139.86,139.940002,139.770004,139.889999,404873.0
1633539300,0,2021-10-06 16:55:00,139.884994,140.059997,139.794998,139.850006,530088.0
1633539600,0,2021-10-06 17:00:00,139.850006,139.919998,139.690002,139.740005,513061.0
1633539900,0,2021-10-06 17:05:00,139.639999,139.75,139.559997,139.736801,659131.0
1633540200,0,2021-10-06 17:10:00,139.729995,139.825393,139.625,139.812393,652008.0
1633540500,0,2021-10-06 17:15:00,139.800003,139.850006,139.75,139.830001,465781.0
1633540800,0,2021-10-06 17:20:00,139.835006,140.089996,139.75,140.065002,682806.0
1633541100,0,2021-10-06 17:25:00,140.061004,140.429,140.0,140.428802,1050005.0
1633541400,0,2021-10-06 17:30:00,140.422698,140.720001,140.339996,140.710006,1213799.0
1633541700,0,2021-10-06 17:35:00,140.684997,140.850006,140.560104,140.822494,993307.0
1633542000,0,2021-10-06 17:40:00,140.830001,140.850006,140.710006,140.809997,640049.0
1633542300,0,2021-10-06 17:45:00,140.809997,140.919998,140.752807,140.820007,655038.0
1633542600,0,2021-10-06 17:50:00,140.800003,140.820007,140.479995,140.485,847143.0
1633542900,0,2021-10-06 17:55:00,140.489303,140.911102,140.489303,140.911102,712981.0
1633543200,0,2021-10-06 18:00:00,140.910003,141.11,140.720001,141.059997,1408455.0
1633543500,0,2021-10-06 18:05:00,141.059997,141.160003,140.899993,141.160003,658259.0
1633543800,0,2021-10-06 18:10:00,141.164993,141.300003,141.080001,141.268798,770126.0
1633544100,0,2021-10-06 18:15:00,141.270004,141.320007,141.160003,141.300003,602160.0
1633544400,0,2021-10-06 18:20:00,141.309997,141.3199,141.149993,141.169998,575754.0
1633544700,0,2021-10-06 18:25:00,141.174499,141.429992,141.174499,141.420104,601718.0
1633545000,0,2021-10-06 18:30:00,141.419998,141.429992,141.279998,141.345001,421638.0
1633545300,0,2021-10-06 18:35:00,141.350006,141.429992,141.270004,141.384994,441916.0
1633545600,0,2021-10-06 18:40:00,141.380004,141.649993,141.375,141.590103,704246.0
1633545900,0,2021-10-06 18:45:00,141.585006,141.660003,141.440002,141.470092,542076.0
1633546200,0,2021-10-06 18:50:00,141.490005,141.574996,141.240005,141.404998,669124.0
1633546500,0,2021-10-06 18:55:00,141.399993,141.470001,141.119995,141.164993,602479.0
1633546800,0,2021-10-06 19:00:00,141.149993,141.304992,141.089996,141.119995,996832.0
1633547100,0,2021-10-06 19:05:00,141.119995,141.309997,141.111206,141.190002,535963.0
1633547400,0,2021-10-06 19:10:00,141.179992,141.419998,141.130004,141.2901,716619.0
1633547700,0,2021-10-06 19:15:00,141.298904,141.419998,141.25,141.269897,486841.0
1633548000,0,2021-10-06 19:20:00,141.270004,141.350006,141.100006,141.339996,526622.0
1633548300,0,2021-10-06 19:25:00,141.347396,141.479995,141.279998,141.475006,579535.0
1633548600,0,2021-10-06 19:30:00,141.470001,141.5,141.309997,141.399993,554562.0
1633548900,0,2021-10-06 19:35:00,141.399993,141.399993,141.119995,141.200805,748618.0
1633549200,0,2021-10-06 19:40:00,141.210006,141.330001,141.190002,141.289993,564016.0
1633549500,0,2021-10-06 19:45:00,141.279998,141.529998,141.160003,141.421203,894172.0
1633549800,0,2021-10-06 19:50:00,141.429992,141.789993,141.360107,141.729995,1373216.0
1633550100,0,2021-10-06 19:55:00,141.729995,142.149993,141.695007,141.990005,3423132.0
1633613400,0,2021-10-07 13:30:00,143.059997,143.649993,142.86,143.568801,4576790.0
1633613700,0,2021-10-07 13:35:00,143.679992,143.729995,142.979995,143.139999,2279040.0
1633614000,0,2021-10-07 13:40:00,143.25,143.529998,143.039993,143.520004,1791113.0
1633614300,0,2021-10-07 13:45:00,143.500106,143.509994,143.190002,143.210006,1193349.0
1633614600,0,2021-10-07 13:50:00,143.339996,143.526199,143.1109,143.492904,1415064.0
1633614900,0,2021-10-07 13:55:00,143.5,143.850006,143.485,143.845001,1232891.0
1633615200,0,2021-10-07 14:00:00,143.845001,144.190002,143.800003,144.0177,1819160.0
1633615500,0,2021-10-07 14:05:00,144.020004,144.029998,143.779998,143.985,1087922.0
1633615800,0,2021-10-07 14:10:00,143.983596,144.089996,143.960006,144.035003,1198188.0
1633616100,0,2021-10-07 14:15:00,144.039993,144.214996,143.914993,144.024993,1296950.0
1633616400,0,2021-10-07 14:20:00,144.020004,144.139999,143.970001,144.009994,738937.0
1633616700,0,2021-10-07 14:25:00,144.035003,144.040695,143.839996,143.964996,1115485.0
1633617000,0,2021-10-07 14:30:00,143.964996,144.119995,143.850006,144.11,927728.0
1633617300,0,2021-10-07 14:35:00,144.107604,144.190002,143.955001,143.994995,669636.0
1633617600,0,2021-10-07 14:40:00,144.0,144.11,143.945007,143.977493,688360.0
1633617900,0,2021-10-07 14:45:00,143.989105,144.020004,143.850006,143.960006,698576.0
1633618200,0,2021-10-07 14:50:00,143.960006,144.020004,143.880004,143.940002,530692.0
1633618500,0,2021-10-07 14:55:00,143.940002,144.051193,143.940002,144.0,608246.0
1633618800,0,2021-10-07 15:00:00,144.009994,144.061401,143.919998,144.0251,500262.0
1633619100,0,2021-10-07 15:05:00,144.024993,144.050003,143.650207,143.699996,649640.0
1633619400,0,2021-10-07 15:10:00,143.690093,143.765396,143.600006,143.7462,786989.0
1633619700,0,2021-10-07 15:15:00,143.7462,143.789993,143.544998,143.600006,652980.0
1633620000,0,2021-10-07 15:20:00,143.595001,143.697601,143.570007,143.639602,534020.0
1633620300,0,2021-10-07 15:25:00,143.634994,143.839996,143.61,143.830001,603787.0
1633620600,0,2021-10-07 15:30:00,143.839996,143.899993,143.750396,143.889999,630015.0
1633620900,0,2021-10-07 15:35:00,143.890106,143.955001,143.822006,143.850006,620847.0
1633621200,0,2021-10-07 15:40:00,143.855499,143.949996,143.839996,143.922103,469439.0
1633621500,0,2021-10-07 15:45:00,143.925003,143.960006,143.820007,143.929901,376392.0
1633621800,0,2021-10-07 15:50:00,143.929992,144.0,143.899993,143.970001,418989.0
1633622100,0,2021-10-07 15:55:00,143.979995,144.149993,143.979995,144.119995,609323.0
1633622400,0,2021-10-07 16:00:00,144.130004,144.139999,143.945205,143.979904,458087.0
1633622700,0,2021-10-07 16:05:00,143.979995,144.020004,143.919998,143.959899,344209.0
1633623000,0,2021-10-07 16:10:00,143.955001,143.979995,143.679992,143.699996,597761.0
1633623300,0,2021-10-07 16:15:00,143.710006,143.779998,143.625,143.764999,513949.0
1633623600,0,2021-10-07 16:20:00,143.764999,143.835006,143.75,143.800003,326127.0
1633623900,0,2021-10-07 16:25:00,143.803207,143.850006,143.755004,143.835006,372346.0
1633624200,0,2021-10-07 16:30:00,143.835006,143.929992,143.830093,143.869995,306695.0
1633624500,0,2021-10-07 16:35:00,143.86,143.949996,143.86,143.945007,249644.0
1633624800,0,2021-10-07 16:40:00,143.949996,143.985,143.770004,143.809906,590766.0
1633625100,0,2021-10-07 16:45:00,143.806793,143.899993,143.723693,143.759994,357126.0
1633625400,0,2021-10-07 16:50:00,143.770004,143.850006,143.710006,143.839004,484672.0
1633625700,0,2021-10-07 16:55:00,143.839996,144.059997,143.839996,144.044998,694207.0
1633626000,0,2021-10-07 17:00:00,144.039993,144.080001,143.949996,144.0,616480.0
1633626300,0,2021-10-07 17:05:00,143.990005,144.039993,143.914993,143.979598,432354.0
1633626600,0,2021-10-07 17:10:00,143.972396,144.089996,143.970001,144.050003,382422.0
1633626900,0,2021-10-07 17:15:00,144.044998,144.089996,143.979995,144.085006,359630.0
1633627200,0,2021-10-07 17:20:00,144.082,144.169998,144.039993,144.149993,634703.0
1633627500,0,2021-10-07 17:25:00,144.156005,144.159896,143.970001,144.080001,448347.0
1633627800,0,2021-10-07 17:30:00,144.080001,144.108993,144.009994,144.071502,313882.0
1633628100,0,2021-10-07 17:35:00,144.074996,144.164993,144.020004,144.070007,360352.0
1633628400,0,2021-10-07 17:40:00,144.070007,144.149993,144.050094,144.119995,386925.0
1633628700,0,2021-10-07 17:45:00,144.130004,144.169998,143.970001,143.979995,441025.0
1633629000,0,2021-10-07 17:50:00,143.979995,144.057601,143.940002,143.949996,326096.0
1633629300,0,2021-10-07 17:55:00,143.945007,144.029998,143.910003,143.943298,309256.0
1633629600,0,2021-10-07 18:00:00,143.945007,144.0,143.675292,143.744995,669768.0
1633629900,0,2021-10-07 18:05:00,143.740097,143.850006,143.720001,143.746994,503910.0
1633630200,0,2021-10-07 18:10:00,143.744995,143.800003,143.690002,143.785003,431285.0
1633630500,0,2021-10-07 18:15:00,143.789993,143.820007,143.744995,143.779998,286251.0
1633630800,0,2021-10-07 18:20:00,143.779998,143.869995,143.740005,143.770004,350812.0
1633631100,0,2021-10-07 18:25:00,143.770004,143.785003,143.639999,143.735,524668.0
1633631400,0,2021-10-07 18:30:00,143.740005,143.820007,143.639999,143.729995,448704.0
1633631700,0,2021-10-07 18:35:00,143.729995,143.789993,143.660003,143.720001,323587.0
1633632000,0,2021-10-07 18:40:00,143.710006,143.718002,143.535003,143.568405,488870.0
1633632300,0,2021-10-07 18:45:00,143.570007,143.649993,143.539993,143.639999,467548.0
1633632600,0,2021-10-07 18:50:00,143.639999,143.660003,143.425003,143.485,514567.0
1633632900,0,2021-10-07 18:55:00,143.479995,143.589996,143.470001,143.539993,430358.0
1633633200,0,2021-10-07 19:00:00,143.544998,143.619995,143.429992,143.585006,583445.0
1633633500,0,2021-10-07 19:05:00,143.589996,143.690002,143.550003,143.580093,574764.0
1633633800,0,2021-10-07 19:10:00,143.580001,143.75,143.4906,143.748092,512499.0
1633634100,0,2021-10-07 19:15:00,143.740005,143.820007,143.669998,143.800003,480967.0
1633634400,0,2021-10-07 19:20:00,143.794998,143.811294,143.660003,143.679992,435627.0
1633634700,0,2021-10-07 19:25:00,143.684997,143.808898,143.600097,143.770004,516015.0
1633635000,0,2021-10-07 19:30:00,143.770004,143.839996,143.669998,143.695007,503425.0
1633635300,0,2021-10-07 19:35:00,143.690002,143.779998,143.61,143.630004,559111.0
1633635600,0,2021-10-07 19:40:00,143.630004,143.720001,143.429992,143.429992,593507.0
1633635900,0,2021-10-07 19:45:00,143.429992,143.449996,143.320007,143.400894,797124.0
1633636200,0,2021-10-07 19:50:00,143.399993,143.404998,143.130004,143.324996,1320674.0
1633636500,0,2021-10-07 19:55:00,143.324996,143.330001,143.0,143.279998,2783755.0
1633699800,0,2021-10-08 13:30:00,144.029998,144.1781,143.350006,143.36,3778345.0
1633700100,0,2021-10-08 13:35:00,143.5,143.509994,143.120101,143.300003,1387575.0
1633700400,0,2021-10-08 13:40:00,143.339996,143.718795,143.330001,143.375701,1310289.0
1633700700,0,2021-10-08 13:45:00,143.339996,143.419998,143.070007,143.419998,1196614.0
1633701000,0,2021-10-08 13:50:00,143.25,143.339996,143.100006,143.263,987899.0
1633701300,0,2021-10-08 13:55:00,143.270004,143.580001,143.169998,143.196502,1023478.0
1633701600,0,2021-10-08 14:00:00,143.182296,143.5699,143.164993,143.529998,981254.0
1633701900,0,2021-10-08 14:05:00,143.529998,143.669998,143.320007,143.494995,895656.0
1633702200,0,2021-10-08 14:10:00,143.5,143.671096,143.362792,143.539901,973779.0
1633702500,0,2021-10-08 14:15:00,143.539993,143.910003,143.529998,143.829895,911017.0
1633702800,0,2021-10-08 14:20:00,143.820007,143.960006,143.729995,143.774993,728914.0
1633703100,0,2021-10-08 14:25:00,143.759994,143.800003,143.660003,143.736297,510936.0
1633703400,0,2021-10-08 14:30:00,143.740005,143.86,143.470001,143.488098,754793.0
1633703700,0,2021-10-08 14:35:00,143.490005,143.660003,143.460006,143.490005,639899.0
1633704000,0,2021-10-08 14:40:00,143.485,143.539993,143.070007,143.235,1082713.0
1633704300,0,2021-10-08 14:45:00,143.230102,143.380004,143.160003,143.274993,688887.0
1633704600,0,2021-10-08 14:50:00,143.285003,143.5,143.210098,143.429992,743993.0
1633704900,0,2021-10-08 14:55:00,143.419998,143.455001,143.274993,143.285003,527088.0
1633705200,0,2021-10-08 15:00:00,143.289993,143.372604,143.25,143.255004,485109.0
1633705500,0,2021-10-08 15:05:00,143.25,143.389999,143.170104,143.376602,483330.0
1633705800,0,2021-10-08 15:10:00,143.369995,143.470001,143.309997,143.410003,418754.0
1633706100,0,2021-10-08 15:15:00,143.414993,143.490005,143.369995,143.429992,363887.0
1633706400,0,2021-10-08 15:20:00,143.439605,143.459899,143.210006,143.270004,522133.0
1633706700,0,2021-10-08 15:25:00,143.259994,143.347,143.199996,143.289993,680907.0
1633707000,0,2021-10-08 15:30:00,143.289993,143.36,143.169998,143.196899,563412.0
1633707300,0,2021-10-08 15:35:00,143.169998,143.199996,143.100006,143.160003,635794.0
1633707600,0,2021-10-08 15:40:00,143.160003,143.169998,142.970001,143.048202,832407.0
1633707900,0,2021-10-08 15:45:00,143.033096,143.149993,142.979995,143.065399,613924.0
1633708200,0,2021-10-08 15:50:00,143.070007,143.100006,142.949996,143.035003,499985.0
1633708500,0,2021-10-08 15:55:00,143.024993,143.065002,142.951004,143.010101,339682.0
1633708800,0,2021-10-08 16:00:00,143.020004,143.139999,142.940002,143.111297,617499.0
1633709100,0,2021-10-08 16:05:00,143.119995,143.197204,143.109893,143.149993,427141.0
1633709400,0,2021-10-08 16:10:00,143.159896,143.169998,142.919998,143.042007,601153.0
1633709700,0,2021-10-08 16:15:00,143.041,143.080001,142.949996,143.020004,414134.0
1633710000,0,2021-10-08 16:20:00,143.029998,143.070007,142.940002,142.985,336181.0
1633710300,0,2021-10-08 16:25:00,142.990005,143.003997,142.830001,142.859497,522587.0
1633710600,0,2021-10-08 16:30:00,142.850692,142.990005,142.800003,142.940002,631155.0
1633710900,0,2021-10-08 16:35:00,142.945007,143.169998,142.943298,143.130004,480599.0
1633711200,0,2021-10-08 16:40:00,143.130004,143.25,143.11,143.118896,488545.0
1633711500,0,2021-10-08 16:45:00,143.122497,143.145004,143.039993,143.133193,285804.0
1633711800,0,2021-10-08 16:50:00,143.130096,143.179992,143.065002,143.119995,289522.0
1633712100,0,2021-10-08 16:55:00,143.112701,143.119995,142.970001,142.970001,294567.0
1633712400,0,2021-10-08 17:00:00,142.975006,143.059997,142.869995,142.889892,350979.0
1633712700,0,2021-10-08 17:05:00,142.889999,142.929992,142.850006,142.889999,308922.0
1633713000,0,2021-10-08 17:10:00,142.889892,142.990005,142.875,142.919998,462588.0
1633713300,0,2021-10-08 17:15:00,142.922897,142.929992,142.559997,142.660003,844917.0
1633713600,0,2021-10-08 17:20:00,142.660003,142.764999,142.634994,142.640792,544768.0
1633713900,0,2021-10-08 17:25:00,142.639999,142.727996,142.559997,142.669998,437378.0
1633714200,0,2021-10-08 17:30:00,142.649993,142.789993,142.619995,142.770004,476936.0
1633714500,0,2021-10-08 17:35:00,142.764999,142.770004,142.648803,142.688095,339064.0
1633714800,0,2021-10-08 17:40:00,142.679992,142.770004,142.660003,142.684402,347872.0
1633715100,0,2021-10-08 17:45:00,142.690002,142.839996,142.679992,142.820007,419132.0
1633715400,0,2021-10-08 17:50:00,142.820007,142.850006,142.729995,142.759994,274029.0
1633715700,0,2021-10-08 17:55:00,142.759994,142.955001,142.759994,142.865005,505821.0
1633716000,0,2021-10-08 18:00:00,142.869995,143.0,142.839996,142.949996,421372.0
1633716300,0,2021-10-08 18:05:00,142.960006,142.990005,142.899993,142.929992,506182.0
1633716600,0,2021-10-08 18:10:00,142.936706,142.964996,142.830093,142.925003,314556.0
1633716900,0,2021-10-08 18:15:00,142.919998,143.139999,142.86,143.030105,539809.0
1633717200,0,2021-10-08 18:20:00,143.039993,143.149993,143.029998,143.134994,338383.0
1633717500,0,2021-10-08 18:25:00,143.134994,143.339996,143.131195,143.291702,559681.0
1633717800,0,2021-10-08 18:30:00,143.300003,143.399993,143.270004,143.314102,581952.0
1633718100,0,2021-10-08 18:35:00,143.313507,143.339996,143.229995,143.315002,453251.0
1633718400,0,2021-10-08 18:40:00,143.320007,143.320007,143.169998,143.175003,423289.0
1633718700,0,2021-10-08 18:45:00,143.179992,143.259994,143.130004,143.199996,353664.0
1633719000,0,2021-10-08 18:50:00,143.199996,143.220001,143.054992,143.059997,296065.0
1633719300,0,2021-10-08 18:55:00,143.050003,143.100006,143.029998,143.065002,579587.0
1633719600,0,2021-10-08 19:00:00,143.060104,143.160003,142.990005,143.117599,436302.0
1633719900,0,2021-10-08 19:05:00,143.119995,143.259994,143.059997,143.251403,400620.0
1633720200,0,2021-10-08 19:10:00,143.255004,143.304992,143.169998,143.25,406613.0
1633720500,0,2021-10-08 19:15:00,143.259902,143.289993,143.093093,143.164993,406458.0
1633720800,0,2021-10-08 19:20:00,143.160003,143.309997,143.130004,143.212997,451269.0
1633721100,0,2021-10-08 19:25:00,143.214996,143.339996,143.214996,143.300796,423817.0
1633721400,0,2021-10-08 19:30:00,143.304992,143.304992,143.130004,143.139999,385509.0
1633721700,0,2021-10-08 19:35:00,143.134994,143.160003,142.919998,143.010803,779703.0
1633722000,0,2021-10-08 19:40:00,143.009994,143.089996,142.919998,143.005996,653268.0
1633722300,0,2021-10-08 19:45:00,143.0,143.050003,142.929992,142.929992,498203.0
1633722600,0,2021-10-08 19:50:00,142.929992,143.070007,142.783004,142.949996,1478814.0
1633722900,0,2021-10-08 19:55:00,142.960006,143.065002,142.86,143.009994,2112752.0
1633959000,0,2021-10-11 13:30:00,142.270004,142.930297,141.809997,142.869995,4632151.0
1633959300,0,2021-10-11 13:35:00,142.867996,143.059997,142.559997,143.059997,1513342.0
1633959600,0,2021-10-11 13:40:00,143.070007,143.520004,142.990005,143.485,1368894.0
1633959900,0,2021-10-11 13:45:00,143.479995,143.9635,143.419998,143.960006,1303314.0
1633960200,0,2021-10-11 13:50:00,143.949996,144.0,143.61,143.895004,1410612.0
1633960500,0,2021-10-11 13:55:00,143.899993,143.970001,143.770004,143.929992,847794.0
1633960800,0,2021-10-11 14:00:00,143.929992,144.149993,143.929992,144.089996,1162339.0
1633961100,0,2021-10-11 14:05:00,144.080001,144.11,144.0,144.081802,599873.0
1633961400,0,2021-10-11 14:10:00,144.089996,144.419998,144.080001,144.391403,1262170.0
1633961700,0,2021-10-11 14:15:00,144.389999,144.600006,144.350006,144.599899,1317509.0
1633962000,0,2021-10-11 14:20:00,144.589996,144.809997,144.570007,144.699996,1174833.0
1633962300,0,2021-10-11 14:25:00,144.709899,144.729904,144.509994,144.701095,855484.0
1633962600,0,2021-10-11 14:30:00,144.710006,144.749893,144.5,144.520004,1230783.0
1633962900,0,2021-10-11 14:35:00,144.524993,144.631103,144.429992,144.464996,1480093.0
1633963200,0,2021-10-11 14:40:00,144.464996,144.464996,144.220001,144.285003,908877.0
1633963500,0,2021-10-11 14:45:00,144.289993,144.330001,144.190002,144.259994,560909.0
1633963800,0,2021-10-11 14:50:00,144.270004,144.429992,144.229995,144.382705,1973021.0
1633964100,0,2021-10-11 14:55:00,144.380294,144.490005,144.380004,144.445007,529395.0
1633964400,0,2021-10-11 15:00:00,144.449996,144.589996,144.449996,144.574996,1805894.0
1633964700,0,2021-10-11 15:05:00,144.5708,144.660003,144.509994,144.632598,522445.0
1633965000,0,2021-10-11 15:10:00,144.634994,144.699996,144.570999,144.580001,584066.0
1633965300,0,2021-10-11 15:15:00,144.579895,144.604995,144.399993,144.404998,1095712.0
1633965600,0,2021-10-11 15:20:00,144.404998,144.630004,144.399993,144.425003,980840.0
1633965900,0,2021-10-11 15:25:00,144.425003,144.470794,144.339996,144.449996,481484.0
1633966200,0,2021-10-11 15:30:00,144.440002,144.570007,144.410003,144.546295,567617.0
1633966500,0,2021-10-11 15:35:00,144.559997,144.61,144.5,144.520004,520032.0
1633966800,0,2021-10-11 15:40:00,144.529998,144.649993,144.520004,144.559997,394963.0
1633967100,0,2021-10-11 15:45:00,144.554992,144.570007,144.440002,144.554992,491044.0
1633967400,0,2021-10-11 15:50:00,144.559997,144.585006,144.460006,144.535003,448569.0
1633967700,0,2021-10-11 15:55:00,144.529998,144.550003,144.404006,144.429992,323909.0
1633968000,0,2021-10-11 16:00:00,144.429992,144.459899,144.179992,144.205001,571207.0
1633968300,0,2021-10-11 16:05:00,144.210006,144.220001,144.020004,144.160003,927801.0
1633968600,0,2021-10-11 16:10:00,144.154998,144.259994,144.0,144.059997,491142.0
1633968900,0,2021-10-11 16:15:00,144.050003,144.169998,144.0,144.11,455214.0
1633969200,0,2021-10-11 16:20:00,144.115005,144.179992,144.009994,144.154998,464799.0
1633969500,0,2021-10-11 16:25:00,144.155395,144.179992,144.059997,144.095001,341124.0
1633969800,0,2021-10-11 16:30:00,144.080001,144.080001,143.962295,144.005004,377834.0
1633970100,0,2021-10-11 16:35:00,144.000106,144.070007,143.949996,144.046997,342692.0
1633970400,0,2021-10-11 16:40:00,144.039993,144.089996,143.970993,143.979995,327726.0
1633970700,0,2021-10-11 16:45:00,143.975006,144.054992,143.949996,144.0,313950.0
1633971000,0,2021-10-11 16:50:00,143.994995,144.059997,143.86,144.039993,547981.0
1633971300,0,2021-10-11 16:55:00,144.044998,144.119995,143.970001,144.067504,450479.0
1633971600,0,2021-10-11 17:00:00,144.054992,144.054992,143.729995,143.813995,665916.0
1633971900,0,2021-10-11 17:05:00,143.810897,143.869995,143.679992,143.86,826057.0
1633972200,0,2021-10-11 17:10:00,143.863906,143.960006,143.770004,143.778503,392182.0
1633972500,0,2021-10-11 17:15:00,143.779907,143.789993,143.679992,143.714996,366426.0
1633972800,0,2021-10-11 17:20:00,143.729995,143.75,143.5,143.570007,659606.0
1633973100,0,2021-10-11 17:25:00,143.574996,143.600006,143.479995,143.550003,674639.0
1633973400,0,2021-10-11 17:30:00,143.554992,143.570007,143.429992,143.524993,528971.0
1633973700,0,2021-10-11 17:35:00,143.529907,143.630004,143.490005,143.609893,546115.0
1633974000,0,2021-10-11 17:40:00,143.600006,143.663803,143.559997,143.570007,376653.0
1633974300,0,2021-10-11 17:45:00,143.559997,143.5932,143.380004,143.494995,440859.0
1633974600,0,2021-10-11 17:50:00,143.490005,143.619995,143.440002,143.600006,369255.0
1633974900,0,2021-10-11 17:55:00,143.595001,143.649993,143.520004,143.5867,391170.0
1633975200,0,2021-10-11 18:00:00,143.580001,143.619995,143.509994,143.61,264301.0
1633975500,0,2021-10-11 18:05:00,143.61,143.669998,143.529998,143.645004,452771.0
1633975800,0,2021-10-11 18:10:00,143.649902,143.779998,143.615005,143.750106,403018.0
1633976100,0,2021-10-11 18:15:00,143.755004,143.839996,143.649993,143.669998,482976.0
1633976400,0,2021-10-11 18:20:00,143.664993,143.679992,143.490005,143.518493,450149.0
1633976700,0,2021-10-11 18:25:00,143.524993,143.61,143.479995,143.600006,353077.0
1633977000,0,2021-10-11 18:30:00,143.600006,143.669998,143.487792,143.557296,490384.0
1633977300,0,2021-10-11 18:35:00,143.559997,143.559997,143.399993,143.445007,439096.0
1633977600,0,2021-10-11 18:40:00,143.440002,143.544998,143.380096,143.464996,456535.0
1633977900,0,2021-10-11 18:45:00,143.460006,143.529998,143.380004,143.490005,445958.0
1633978200,0,2021-10-11 18:50:00,143.479995,143.485,143.229995,143.365005,482913.0
1633978500,0,2021-10-11 18:55:00,143.369995,143.5,143.336807,143.410003,381641.0
1633978800,0,2021-10-11 19:00:00,143.410003,143.520004,143.36,143.4897,328400.0
1633979100,0,2021-10-11 19:05:00,143.490005,143.498992,143.292892,143.399993,436093.0
1633979400,0,2021-10-11 19:10:00,143.389999,143.529998,143.324996,143.5,356328.0
1633979700,0,2021-10-11 19:15:00,143.5,143.509994,143.270004,143.2928,464993.0
1633980000,0,2021-10-11 19:20:00,143.299194,143.350006,143.130004,143.210006,619056.0
1633980300,0,2021-10-11 19:25:00,143.205001,143.300003,143.130004,143.179992,566310.0
1633980600,0,2021-10-11 19:30:00,143.169998,143.279998,143.130004,143.160003,557640.0
1633980900,0,2021-10-11 19:35:00,143.154998,143.195007,143.089996,143.130004,487023.0
1633981200,0,2021-10-11 19:40:00,143.139999,143.216903,143.070007,143.169998,621100.0
1633981500,0,2021-10-11 19:45:00,143.179992,143.210006,143.070007,143.100006,593416.0
1633981800,0,2021-10-11 19:50:00,143.089996,143.119995,142.889999,143.089996,1677206.0
1633982100,0,2021-10-11 19:55:00,143.085006,143.100006,142.75,142.800003,1644119.0
1634045400,0,2021-10-12 13:30:00,143.229995,143.25,142.5,142.970001,4124784.0
1634045700,0,2021-10-12 13:35:00,142.770004,142.850006,142.380096,142.505798,1433076.0
1634046000,0,2021-10-12 13:40:00,142.5,142.705001,142.179992,142.190002,1552312.0
1634046300,0,2021-10-12 13:45:00,142.0,142.199996,141.929992,142.054992,1410525.0
1634046600,0,2021-10-12 13:50:00,142.020004,142.419998,142.0,142.169998,1438425.0
1634046900,0,2021-10-12 13:55:00,142.328201,142.369995,141.889999,141.889999,1020834.0
1634047200,0,2021-10-12 14:00:00,141.889999,142.270004,141.820098,142.195007,1262743.0
1634047500,0,2021-10-12 14:05:00,142.199996,142.289993,141.880004,141.929992,1024973.0
1634047800,0,2021-10-12 14:10:00,141.910003,142.080001,141.875,141.990005,804108.0
1634048100,0,2021-10-12 14:15:00,141.979995,142.230102,141.539993,141.854995,1343408.0
1634048400,0,2021-10-12 14:20:00,141.857604,141.880004,141.699996,141.75,770695.0
1634048700,0,2021-10-12 14:25:00,141.75,141.910003,141.580001,141.789993,822839.0
1634049000,0,2021-10-12 14:30:00,141.789993,141.800094,141.509994,141.600006,883705.0
1634049300,0,2021-10-12 14:35:00,141.599899,141.710006,141.449996,141.570007,1006975.0
1634049600,0,2021-10-12 14:40:00,141.570007,141.839996,141.559997,141.669998,811390.0
1634049900,0,2021-10-12 14:45:00,141.669998,141.830001,141.639999,141.7285,560523.0
1634050200,0,2021-10-12 14:50:00,141.729995,141.770004,141.419998,141.570007,817591.0
1634050500,0,2021-10-12 14:55:00,141.570007,141.710006,141.490005,141.529998,728135.0
1634050800,0,2021-10-12 15:00:00,141.539993,141.960006,141.539993,141.899993,883428.0
1634051100,0,2021-10-12 15:05:00,141.899993,142.169998,141.832199,142.058197,759150.0
1634051400,0,2021-10-12 15:10:00,142.050094,142.119995,141.979995,142.019897,450167.0
1634051700,0,2021-10-12 15:15:00,142.020004,142.059906,141.839996,141.990005,446494.0
1634052000,0,2021-10-12 15:20:00,141.995498,142.154998,141.941802,142.150497,506343.0
1634052300,0,2021-10-12 15:25:00,142.154998,142.190002,141.910003,142.0,555127.0
1634052600,0,2021-10-12 15:30:00,142.009994,142.029998,141.750106,141.804992,657788.0
1634052900,0,2021-10-12 15:35:00,141.809997,141.960006,141.770004,141.940002,549164.0
1634053200,0,2021-10-12 15:40:00,141.930694,142.024993,141.809997,141.919998,450142.0
1634053500,0,2021-10-12 15:45:00,141.929992,142.070007,141.815002,142.029998,448870.0
1634053800,0,2021-10-12 15:50:00,142.024993,142.289993,142.024993,142.255004,571491.0
1634054100,0,2021-10-12 15:55:00,142.255004,142.309997,142.175003,142.300003,448749.0
1634054400,0,2021-10-12 16:00:00,142.300003,142.449996,142.294998,142.409896,660245.0
1634054700,0,2021-10-12 16:05:00,142.395004,142.979995,142.279998,142.409896,2211274.0
1634055000,0,2021-10-12 16:10:00,142.389999,142.539993,142.259994,142.475006,1297643.0
1634055300,0,2021-10-12 16:15:00,142.479995,142.690002,142.460006,142.494995,1071523.0
1634055600,0,2021-10-12 16:20:00,142.494995,142.550003,142.389999,142.539993,568884.0
1634055900,0,2021-10-12 16:25:00,142.537704,142.539993,142.380096,142.494995,329816.0
1634056200,0,2021-10-12 16:30:00,142.5,142.528793,142.009994,142.054992,791344.0
1634056500,0,2021-10-12 16:35:00,142.050003,142.089996,141.979995,142.085006,408626.0
1634056800,0,2021-10-12 16:40:00,142.085006,142.117095,142.030105,142.104995,254107.0
1634057100,0,2021-10-12 16:45:00,142.104995,142.107498,141.940002,142.004501,387947.0
1634057400,0,2021-10-12 16:50:00,142.0,142.039993,141.830001,141.835006,318730.0
1634057700,0,2021-10-12 16:55:00,141.845001,141.880004,141.800003,141.850006,403578.0
1634058000,0,2021-10-12 17:00:00,141.850006,141.889999,141.684997,141.779998,453016.0
1634058300,0,2021-10-12 17:05:00,141.772994,141.799896,141.639999,141.639999,350553.0
1634058600,0,2021-10-12 17:10:00,141.639999,141.809997,141.639999,141.774993,904793.0
1634058900,0,2021-10-12 17:15:00,141.770904,141.820007,141.692306,141.789993,363877.0
1634059200,0,2021-10-12 17:20:00,141.794998,141.824996,141.630004,141.649993,406019.0
1634059500,0,2021-10-12 17:25:00,141.649993,141.940002,141.630004,141.881195,547029.0
1634059800,0,2021-10-12 17:30:00,141.884994,141.990005,141.820007,141.983093,384904.0
1634060100,0,2021-10-12 17:35:00,141.979995,141.990005,141.914993,141.985,286547.0
1634060400,0,2021-10-12 17:40:00,141.985,142.100006,141.960006,142.089996,385399.0
1634060700,0,2021-10-12 17:45:00,142.100006,142.11,141.970001,142.020004,412049.0
1634061000,0,2021-10-12 17:50:00,142.020004,142.089996,141.839996,141.839996,492112.0
1634061300,0,2021-10-12 17:55:00,141.859893,141.940002,141.850006,141.895294,277685.0
1634061600,0,2021-10-12 18:00:00,141.889999,142.0,141.800094,141.964004,382718.0
1634061900,0,2021-10-12 18:05:00,141.964996,142.020004,141.865005,141.949996,291149.0
1634062200,0,2021-10-12 18:10:00,141.950195,142.190002,141.919998,142.160003,516923.0
1634062500,0,2021-10-12 18:15:00,142.169998,142.479995,142.130004,142.367401,744791.0
1634062800,0,2021-10-12 18:20:00,142.369903,142.410003,142.270004,142.279998,376563.0
1634063100,0,2021-10-12 18:25:00,142.279998,142.310104,142.225006,142.25,336098.0
1634063400,0,2021-10-12 18:30:00,142.259994,142.279998,142.130004,142.205001,356645.0
1634063700,0,2021-10-12 18:35:00,142.204696,142.205001,142.009994,142.059997,483105.0
1634064000,0,2021-10-12 18:40:00,142.050003,142.139999,142.021606,142.130004,278251.0
1634064300,0,2021-10-12 18:45:00,142.125503,142.145004,142.070007,142.081298,242212.0
1634064600,0,2021-10-12 18:50:00,142.089996,142.205001,142.009994,142.205001,410687.0
1634064900,0,2021-10-12 18:55:00,142.200103,142.214996,141.910003,141.960006,678533.0
1634065200,0,2021-10-12 19:00:00,141.970001,142.005004,141.789993,141.880004,445409.0
1634065500,0,2021-10-12 19:05:00,141.880004,141.960006,141.789993,141.809997,390431.0
1634065800,0,2021-10-12 19:10:00,141.803298,141.970001,141.803298,141.949996,378606.0
1634066100,0,2021-10-12 19:15:00,141.957,141.970001,141.690002,141.829895,553011.0
1634066400,0,2021-10-12 19:20:00,141.820007,141.889999,141.699996,141.824996,465250.0
1634066700,0,2021-10-12 19:25:00,141.820007,141.884994,141.740402,141.809997,379282.0
1634067000,0,2021-10-12 19:30:00,141.809997,141.889999,141.699996,141.838806,497148.0
1634067300,0,2021-10-12 19:35:00,141.839996,141.899902,141.699996,141.735,474636.0
1634067600,0,2021-10-12 19:40:00,141.740005,141.759902,141.460006,141.490005,990733.0
1634067900,0,2021-10-12 19:45:00,141.494995,141.585006,141.399993,141.5,859061.0
1634068200,0,2021-10-12 19:50:00,141.509994,141.559997,141.320007,141.5,1333326.0
1634068500,0,2021-10-12 19:55:00,141.5,141.850006,141.0401,141.460006,4754824.0
1634131800,0,2021-10-13 13:30:00,141.235,141.399993,140.179992,140.490005,5722917.0
1634132100,0,2021-10-13 13:35:00,140.490005,140.770004,140.300003,140.679992,2120276.0
1634132400,0,2021-10-13 13:40:00,140.669998,140.759994,140.080001,140.167297,2105792.0
1634132700,0,2021-10-13 13:45:00,140.160003,140.339996,139.919998,139.924606,1776075.0
1634133000,0,2021-10-13 13:50:00,139.919998,139.979995,139.589996,139.675003,1902253.0
1634133300,0,2021-10-13 13:55:00,139.669998,139.850006,139.559997,139.720001,1763941.0
1634133600,0,2021-10-13 14:00:00,139.729995,140.119995,139.729995,140.069198,1395162.0
1634133900,0,2021-10-13 14:05:00,140.070007,140.183197,139.970001,140.089996,1086742.0
1634134200,0,2021-10-13 14:10:00,140.089996,140.119995,139.520004,139.599899,1568399.0
1634134500,0,2021-10-13 14:15:00,139.589996,139.830001,139.5,139.770004,1136820.0
1634134800,0,2021-10-13 14:20:00,139.770004,139.899993,139.520004,139.600006,1069479.0
1634135100,0,2021-10-13 14:25:00,139.600006,139.789993,139.570007,139.660003,844281.0
1634135400,0,2021-10-13 14:30:00,139.660003,139.970001,139.530105,139.960006,1020591.0
1634135700,0,2021-10-13 14:35:00,139.949996,139.990005,139.720001,139.739898,817515.0
1634136000,0,2021-10-13 14:40:00,139.744995,139.979995,139.699996,139.964996,618914.0
1634136300,0,2021-10-13 14:45:00,139.960006,140.11,139.910003,139.970001,896717.0
1634136600,0,2021-10-13 14:50:00,139.979995,140.029998,139.830093,139.850006,470763.0
1634136900,0,2021-10-13 14:55:00,139.781204,139.839996,139.739807,139.804992,648360.0
1634137200,0,2021-10-13 15:00:00,139.800003,140.029998,139.794998,139.910003,627906.0
1634137500,0,2021-10-13 15:05:00,139.904006,140.020004,139.839996,139.899993,485578.0
1634137800,0,2021-10-13 15:10:00,139.904998,139.929992,139.752105,139.839996,608803.0
1634138100,0,2021-10-13 15:15:00,139.832992,139.919998,139.740005,139.759994,711287.0
1634138400,0,2021-10-13 15:20:00,139.755004,139.759994,139.61,139.6483,947879.0
1634138700,0,2021-10-13 15:25:00,139.640106,139.660003,139.509994,139.600006,804257.0
1634139000,0,2021-10-13 15:30:00,139.600006,139.619995,139.330001,139.384994,1311983.0
1634139300,0,2021-10-13 15:35:00,139.382705,139.419998,139.199996,139.399993,1222309.0
1634139600,0,2021-10-13 15:40:00,139.410003,139.612106,139.399993,139.569,777801.0
1634139900,0,2021-10-13 15:45:00,139.568298,140.0,139.509994,139.899993,1259503.0
1634140200,0,2021-10-13 15:50:00,139.904998,139.979995,139.830001,139.914993,796374.0
1634140500,0,2021-10-13 15:55:00,139.914993,140.135406,139.880004,140.1221,833081.0
1634140800,0,2021-10-13 16:00:00,140.125,140.147994,139.910003,139.910003,660379.0
1634141100,0,2021-10-13 16:05:00,139.908599,139.940002,139.800003,139.922103,495901.0
1634141400,0,2021-10-13 16:10:00,139.926696,140.080001,139.899993,140.029998,516989.0
1634141700,0,2021-10-13 16:15:00,140.024993,140.050003,139.850006,139.930892,605603.0
1634142000,0,2021-10-13 16:20:00,139.929992,140.050003,139.889999,140.050003,521185.0
1634142300,0,2021-10-13 16:25:00,140.047897,140.119995,139.990005,140.118103,388354.0
1634142600,0,2021-10-13 16:30:00,140.110107,140.118194,139.970001,139.994995,392636.0
1634142900,0,2021-10-13 16:35:00,139.990005,140.009994,139.9001,139.925003,315109.0
1634143200,0,2021-10-13 16:40:00,139.925003,140.11,139.889999,140.050003,412243.0
1634143500,0,2021-10-13 16:45:00,140.046997,140.050003,139.850006,139.884994,469544.0
1634143800,0,2021-10-13 16:50:00,139.884994,139.929992,139.820007,139.910598,465261.0
1634144100,0,2021-10-13 16:55:00,139.914993,140.077194,139.880004,140.020004,353878.0
1634144400,0,2021-10-13 17:00:00,140.020004,140.210006,140.0,140.147399,668898.0
1634144700,0,2021-10-13 17:05:00,140.139999,140.300003,140.11,140.294998,539188.0
1634145000,0,2021-10-13 17:10:00,140.2928,140.369995,140.220001,140.237197,569029.0
1634145300,0,2021-10-13 17:15:00,140.238998,140.300003,140.169998,140.2901,397044.0
1634145600,0,2021-10-13 17:20:00,140.294998,140.350006,140.220001,140.339996,448656.0
1634145900,0,2021-10-13 17:25:00,140.330001,140.449996,140.304992,140.429992,647030.0
1634146200,0,2021-10-13 17:30:00,140.429992,140.559997,140.404998,140.464996,949212.0
1634146500,0,2021-10-13 17:35:00,140.468902,140.677001,140.440093,140.664993,517979.0
1634146800,0,2021-10-13 17:40:00,140.660003,140.675003,140.490005,140.544998,448867.0
1634147100,0,2021-10-13 17:45:00,140.544998,140.559997,140.434997,140.449996,330092.0
1634147400,0,2021-10-13 17:50:00,140.490097,140.574996,140.429992,140.552093,441327.0
1634147700,0,2021-10-13 17:55:00,140.550003,140.565002,140.429992,140.434997,293935.0
1634148000,0,2021-10-13 18:00:00,140.449996,140.990005,140.389999,140.568801,1344570.0
1634148300,0,2021-10-13 18:05:00,140.570007,140.710006,140.279998,140.61,866168.0
1634148600,0,2021-10-13 18:10:00,140.600006,140.869995,140.470001,140.854995,527751.0
1634148900,0,2021-10-13 18:15:00,140.855606,140.856094,140.61,140.690002,545284.0
1634149200,0,2021-10-13 18:20:00,140.679992,140.839996,140.61,140.620895,528709.0
1634149500,0,2021-10-13 18:25:00,140.625,140.669204,140.440002,140.470001,693776.0
1634149800,0,2021-10-13 18:30:00,140.449996,140.580001,140.449996,140.509994,526719.0
1634150100,0,2021-10-13 18:35:00,140.520004,140.608001,140.445007,140.449996,1454418.0
1634150400,0,2021-10-13 18:40:00,140.460006,140.479995,140.270004,140.309997,704339.0
1634150700,0,2021-10-13 18:45:00,140.320007,140.350006,140.199996,140.210006,470003.0
1634151000,0,2021-10-13 18:50:00,140.218994,140.375,140.190002,140.289993,1429162.0
1634151300,0,2021-10-13 18:55:00,140.279998,140.449996,140.25,140.375,529787.0
1634151600,0,2021-10-13 19:00:00,140.369995,140.470001,140.270996,140.340301,527826.0
1634151900,0,2021-10-13 19:05:00,140.350006,140.690002,140.289993,140.664993,767533.0
1634152200,0,2021-10-13 19:10:00,140.658599,140.690002,140.460006,140.520004,762972.0
1634152500,0,2021-10-13 19:15:00,140.511001,140.600006,140.460006,140.529998,339280.0
1634152800,0,2021-10-13 19:20:00,140.520004,140.639999,140.449996,140.528793,458912.0
1634153100,0,2021-10-13 19:25:00,140.520004,140.580001,140.425003,140.429992,513783.0
1634153400,0,2021-10-13 19:30:00,140.419998,140.794998,140.419998,140.744995,710194.0
1634153700,0,2021-10-13 19:35:00,140.744995,140.809906,140.684997,140.754806,652302.0
1634154000,0,2021-10-13 19:40:00,140.755004,140.789993,140.625,140.630706,568923.0
1634154300,0,2021-10-13 19:45:00,140.639999,140.919998,140.589996,140.880004,844609.0
1634154600,0,2021-10-13 19:50:00,140.869995,141.029998,140.839996,140.919906,1717151.0
1634154900,0,2021-10-13 19:55:00,140.914993,140.979995,140.729995,140.960006,2477713.0
1634218200,0,2021-10-14 13:30:00,142.11,142.339996,141.509994,141.994995,4552704.0
1634218500,0,2021-10-14 13:35:00,142.0,142.210006,141.930999,142.050003,1487740.0
1634218800,0,2021-10-14 13:40:00,142.179794,142.429992,142.100006,142.166702,1942190.0
1634219100,0,2021-10-14 13:45:00,142.179992,142.468795,142.169998,142.4673,1326573.0
1634219400,0,2021-10-14 13:50:00,142.5,142.800003,142.499099,142.785003,1595695.0
1634219700,0,2021-10-14 13:55:00,142.770004,142.809906,142.619995,142.7798,971094.0
1634220000,0,2021-10-14 14:00:00,142.771804,143.100006,142.699996,143.059997,1430575.0
1634220300,0,2021-10-14 14:05:00,143.059997,143.229995,142.940002,142.970092,1298551.0
1634220600,0,2021-10-14 14:10:00,142.979995,143.130004,142.975006,143.089996,980806.0
1634220900,0,2021-10-14 14:15:00,143.100006,143.289993,143.080001,143.130004,1023858.0
1634221200,0,2021-10-14 14:20:00,143.130004,143.190002,143.029998,143.080001,844296.0
1634221500,0,2021-10-14 14:25:00,143.070098,143.139999,142.929992,142.970001,926341.0
1634221800,0,2021-10-14 14:30:00,142.970001,143.100006,142.910003,143.009994,890365.0
1634222100,0,2021-10-14 14:35:00,143.009994,143.079895,142.869995,142.990005,850301.0
1634222400,0,2021-10-14 14:40:00,142.994995,143.009994,142.880004,142.949996,603824.0
1634222700,0,2021-10-14 14:45:00,142.949996,142.990005,142.809997,142.920104,874661.0
1634223000,0,2021-10-14 14:50:00,142.925003,142.979995,142.889999,142.925003,527163.0
1634223300,0,2021-10-14 14:55:00,142.925003,142.949996,142.699996,142.86,727884.0
1634223600,0,2021-10-14 15:00:00,142.86,142.970001,142.729995,142.779998,857369.0
1634223900,0,2021-10-14 15:05:00,142.779998,142.850006,142.710006,142.720001,606418.0
1634224200,0,2021-10-14 15:10:00,142.729995,142.770004,142.639999,142.740005,541118.0
1634224500,0,2021-10-14 15:15:00,142.744995,142.770004,142.654998,142.679992,529998.0
1634224800,0,2021-10-14 15:20:00,142.684097,142.800003,142.669998,142.690002,490996.0
1634225100,0,2021-10-14 15:25:00,142.695007,142.910003,142.669998,142.887802,588643.0
1634225400,0,2021-10-14 15:30:00,142.884994,142.960006,142.869995,142.917694,572470.0
1634225700,0,2021-10-14 15:35:00,142.919998,142.970001,142.869995,142.965499,509282.0
1634226000,0,2021-10-14 15:40:00,142.968994,143.060897,142.919998,143.0,775027.0
1634226300,0,2021-10-14 15:45:00,143.000701,143.149993,142.930099,143.130096,716668.0
1634226600,0,2021-10-14 15:50:00,143.139892,143.139999,143.039993,143.087203,474735.0
1634226900,0,2021-10-14 15:55:00,143.085006,143.220001,143.059799,143.190002,619812.0
1634227200,0,2021-10-14 16:00:00,143.190002,143.270004,143.169998,143.260101,622304.0
1634227500,0,2021-10-14 16:05:00,143.265197,143.389999,143.265197,143.36,726891.0
1634227800,0,2021-10-14 16:10:00,143.362304,143.449996,143.350006,143.419998,522716.0
1634228100,0,2021-10-14 16:15:00,143.429992,143.61,143.380004,143.404495,756175.0
1634228400,0,2021-10-14 16:20:00,143.407699,143.410003,143.270004,143.320007,585455.0
1634228700,0,2021-10-14 16:25:00,143.320007,143.399993,143.279998,143.285003,503251.0
1634229000,0,2021-10-14 16:30:00,143.285003,143.350006,143.244995,143.324996,382531.0
1634229300,0,2021-10-14 16:35:00,143.329895,143.479995,143.320007,143.4225,457185.0
1634229600,0,2021-10-14 16:40:00,143.419998,143.460006,143.380004,143.399993,344599.0
1634229900,0,2021-10-14 16:45:00,143.399993,143.529998,143.36,143.5,528635.0
1634230200,0,2021-10-14 16:50:00,143.490005,143.5,143.389999,143.448593,373352.0
1634230500,0,2021-10-14 16:55:00,143.440002,143.520004,143.390396,143.520004,386820.0
1634230800,0,2021-10-14 17:00:00,143.520004,143.570007,143.339996,143.382995,467735.0
1634231100,0,2021-10-14 17:05:00,143.384994,143.440002,143.330001,143.412002,403179.0
1634231400,0,2021-10-14 17:10:00,143.419998,143.600006,143.410003,143.585006,477826.0
1634231700,0,2021-10-14 17:15:00,143.580001,143.639999,143.505004,143.550003,602041.0
1634232000,0,2021-10-14 17:20:00,143.539993,143.5587,143.470001,143.514999,441678.0
1634232300,0,2021-10-14 17:25:00,143.511993,143.520004,143.429992,143.475006,379923.0
1634232600,0,2021-10-14 17:30:00,143.475006,143.600006,143.475006,143.554992,381600.0
1634232900,0,2021-10-14 17:35:00,143.559997,143.566894,143.494995,143.509994,301534.0
1634233200,0,2021-10-14 17:40:00,143.505004,143.619995,143.5,143.619903,376964.0
1634233500,0,2021-10-14 17:45:00,143.615097,143.619995,143.529998,143.619903,370537.0
1634233800,0,2021-10-14 17:50:00,143.619796,143.619995,143.5,143.516204,312418.0
1634234100,0,2021-10-14 17:55:00,143.513595,143.61,143.509994,143.595306,245360.0
1634234400,0,2021-10-14 18:00:00,143.589996,143.589996,143.445007,143.460098,443906.0
1634234700,0,2021-10-14 18:05:00,143.470001,143.527297,143.449996,143.485,289466.0
1634235000,0,2021-10-14 18:10:00,143.479995,143.585006,143.470001,143.570007,401033.0
1634235300,0,2021-10-14 18:15:00,143.564102,143.630004,143.550003,143.574996,409868.0
1634235600,0,2021-10-14 18:20:00,143.574996,143.679992,143.530105,143.630004,435016.0
1634235900,0,2021-10-14 18:25:00,143.630905,143.740005,143.613098,143.729995,418710.0
1634236200,0,2021-10-14 18:30:00,143.720001,143.75,143.660003,143.679992,424883.0
1634236500,0,2021-10-14 18:35:00,143.675003,143.779907,143.639999,143.734405,402394.0
1634236800,0,2021-10-14 18:40:00,143.731002,143.735,143.630004,143.645004,383050.0
1634237100,0,2021-10-14 18:45:00,143.649993,143.809906,143.634994,143.804992,487534.0
1634237400,0,2021-10-14 18:50:00,143.804992,143.862503,143.779998,143.815597,570307.0
1634237700,0,2021-10-14 18:55:00,143.820007,143.880004,143.794998,143.850006,368138.0
1634238000,0,2021-10-14 19:00:00,143.850006,143.86,143.729995,143.789993,434069.0
1634238300,0,2021-10-14 19:05:00,143.780105,143.830001,143.699996,143.725006,493427.0
1634238600,0,2021-10-14 19:10:00,143.725006,143.759994,143.639999,143.744995,506645.0
1634238900,0,2021-10-14 19:15:00,143.744995,143.830001,143.740005,143.744995,549284.0
1634239200,0,2021-10-14 19:20:00,143.744995,143.830001,143.570007,143.574707,736431.0
1634239500,0,2021-10-14 19:25:00,143.574996,143.710006,143.574996,143.619995,638798.0
1634239800,0,2021-10-14 19:30:00,143.630004,143.697204,143.580001,143.664993,475279.0
1634240100,0,2021-10-14 19:35:00,143.669906,143.679992,143.419998,143.475006,952213.0
1634240400,0,2021-10-14 19:40:00,143.475006,143.559997,143.339996,143.549896,949304.0
1634240700,0,2021-10-14 19:45:00,143.547698,143.729995,143.500106,143.702499,867908.0
1634241000,0,2021-10-14 19:50:00,143.699996,143.830001,143.550003,143.764999,1748017.0
1634241300,0,2021-10-14 19:55:00,143.759994,143.770004,143.600006,143.755401,2378631.0
1634304600,0,2021-10-15 13:30:00,143.770004,144.179992,143.509994,143.720001,6232522.0
1634304900,0,2021-10-15 13:35:00,143.740005,144.5401,143.710006,144.508804,2242950.0
1634305200,0,2021-10-15 13:40:00,144.5,144.574996,144.281997,144.445007,1440970.0
1634305500,0,2021-10-15 13:45:00,144.440002,144.690002,144.289993,144.619903,1362706.0
1634305800,0,2021-10-15 13:50:00,144.625,144.674697,144.429992,144.584503,880238.0
1634306100,0,2021-10-15 13:55:00,144.585006,144.585006,144.240005,144.331604,934384.0
1634306400,0,2021-10-15 14:00:00,144.335006,144.369995,144.009994,144.1082,1438286.0
1634306700,0,2021-10-15 14:05:00,144.105895,144.380004,144.039993,144.201705,1014855.0
1634307000,0,2021-10-15 14:10:00,144.200103,144.210006,144.009994,144.049896,828711.0
1634307300,0,2021-10-15 14:15:00,144.039993,144.130004,144.0,144.062103,759102.0
1634307600,0,2021-10-15 14:20:00,144.059997,144.150604,144.0,144.080001,990132.0
1634307900,0,2021-10-15 14:25:00,144.079803,144.125701,143.800003,143.854995,1872742.0
1634308200,0,2021-10-15 14:30:00,143.850006,143.990005,143.850006,143.964996,951085.0
1634308500,0,2021-10-15 14:35:00,143.970001,143.990005,143.889999,143.931198,723650.0
1634308800,0,2021-10-15 14:40:00,143.940002,143.949996,143.830001,143.904998,534624.0
1634309100,0,2021-10-15 14:45:00,143.899993,143.990005,143.86,143.908798,624493.0
1634309400,0,2021-10-15 14:50:00,143.909896,144.210006,143.809997,144.169998,951568.0
1634309700,0,2021-10-15 14:55:00,144.160003,144.389999,144.149993,144.373901,768526.0
1634310000,0,2021-10-15 15:00:00,144.373504,144.440002,144.229995,144.244995,881652.0
1634310300,0,2021-10-15 15:05:00,144.240005,144.330001,144.190002,144.199996,570599.0
1634310600,0,2021-10-15 15:10:00,144.205001,144.279998,144.130004,144.154495,434476.0
1634310900,0,2021-10-15 15:15:00,144.159896,144.229995,144.050003,144.219894,530719.0
1634311200,0,2021-10-15 15:20:00,144.210098,144.220001,144.009994,144.169998,625310.0
1634311500,0,2021-10-15 15:25:00,144.179992,144.279998,144.179992,144.199996,469062.0
1634311800,0,2021-10-15 15:30:00,144.195007,144.259994,144.100006,144.11,526966.0
1634312100,0,2021-10-15 15:35:00,144.119903,144.130004,143.929992,143.964996,548755.0
1634312400,0,2021-10-15 15:40:00,143.970001,144.009902,143.830001,143.850006,459062.0
1634312700,0,2021-10-15 15:45:00,143.857192,144.009994,143.800003,143.820007,502007.0
1634313000,0,2021-10-15 15:50:00,143.815002,143.835006,143.660003,143.684997,697348.0
1634313300,0,2021-10-15 15:55:00,143.684997,143.835006,143.673995,143.735,653121.0
1634313600,0,2021-10-15 16:00:00,143.730102,143.880004,143.699996,143.845001,554133.0
1634313900,0,2021-10-15 16:05:00,143.845001,143.889999,143.789993,143.878997,362312.0
1634314200,0,2021-10-15 16:10:00,143.871505,143.929992,143.840103,143.895004,356002.0
1634314500,0,2021-10-15 16:15:00,143.890106,143.940002,143.820007,143.820007,413802.0
1634314800,0,2021-10-15 16:20:00,143.809997,143.8199,143.710006,143.736099,391106.0
1634315100,0,2021-10-15 16:25:00,143.735,143.884994,143.669998,143.869995,558573.0
1634315400,0,2021-10-15 16:30:00,143.868499,144.0,143.839996,143.939895,519956.0
1634315700,0,2021-10-15 16:35:00,143.929992,144.039993,143.880004,144.029998,417588.0
1634316000,0,2021-10-15 16:40:00,144.020095,144.145004,143.979995,144.145004,457712.0
1634316300,0,2021-10-15 16:45:00,144.141098,144.240005,144.130004,144.195007,1423404.0
1634316600,0,2021-10-15 16:50:00,144.191696,144.259994,144.160003,144.213195,440498.0
1634316900,0,2021-10-15 16:55:00,144.217697,144.270004,144.190002,144.227493,473481.0
1634317200,0,2021-10-15 17:00:00,144.222,144.229995,144.039993,144.114593,400562.0
1634317500,0,2021-10-15 17:05:00,144.118804,144.304992,144.104995,144.262802,530185.0
1634317800,0,2021-10-15 17:10:00,144.264999,144.309997,144.149993,144.152999,368403.0
1634318100,0,2021-10-15 17:15:00,144.150604,144.207901,144.100006,144.179992,325834.0
1634318400,0,2021-10-15 17:20:00,144.169998,144.309997,144.130004,144.282302,490801.0
1634318700,0,2021-10-15 17:25:00,144.285003,144.309997,144.210006,144.259994,313459.0
1634319000,0,2021-10-15 17:30:00,144.270004,144.410003,144.25,144.369995,704276.0
1634319300,0,2021-10-15 17:35:00,144.369003,144.410003,144.350006,144.389999,338905.0
1634319600,0,2021-10-15 17:40:00,144.395004,144.419998,144.330001,144.410003,318641.0
1634319900,0,2021-10-15 17:45:00,144.404998,144.449996,144.380004,144.429992,376565.0
1634320200,0,2021-10-15 17:50:00,144.429992,144.520004,144.419998,144.425903,932455.0
1634320500,0,2021-10-15 17:55:00,144.427902,144.449996,144.350006,144.414993,327364.0
1634320800,0,2021-10-15 18:00:00,144.411407,144.490005,144.36,144.488601,399131.0
1634321100,0,2021-10-15 18:05:00,144.479995,144.529998,144.380004,144.524993,409390.0
1634321400,0,2021-10-15 18:10:00,144.520004,144.565307,144.490097,144.530105,443374.0
1634321700,0,2021-10-15 18:15:00,144.536697,144.559997,144.470001,144.535003,315912.0
1634322000,0,2021-10-15 18:20:00,144.535003,144.600006,144.520004,144.560302,353787.0
1634322300,0,2021-10-15 18:25:00,144.559997,144.619995,144.5,144.505004,546778.0
1634322600,0,2021-10-15 18:30:00,144.505004,144.570007,144.479995,144.550003,428718.0
1634322900,0,2021-10-15 18:35:00,144.550003,144.550003,144.479995,144.529998,328791.0
1634323200,0,2021-10-15 18:40:00,144.537002,144.539993,144.389999,144.509994,667606.0
1634323500,0,2021-10-15 18:45:00,144.509994,144.559997,144.440002,144.529998,517024.0
1634323800,0,2021-10-15 18:50:00,144.529998,144.589904,144.494995,144.558105,406179.0
1634324100,0,2021-10-15 18:55:00,144.550003,144.669998,144.550003,144.634994,534757.0
1634324400,0,2021-10-15 19:00:00,144.639999,144.649993,144.389892,144.389892,623652.0
1634324700,0,2021-10-15 19:05:00,144.380004,144.440002,144.280105,144.419998,759304.0
1634325000,0,2021-10-15 19:10:00,144.419998,144.470001,144.339996,144.440994,539992.0
1634325300,0,2021-10-15 19:15:00,144.440002,144.570007,144.429992,144.535995,659789.0
1634325600,0,2021-10-15 19:20:00,144.539993,144.539993,144.410003,144.477996,465963.0
1634325900,0,2021-10-15 19:25:00,144.475006,144.679901,144.460006,144.672103,805863.0
1634326200,0,2021-10-15 19:30:00,144.674606,144.679992,144.550003,144.634994,692743.0
1634326500,0,2021-10-15 19:35:00,144.639999,144.660003,144.490005,144.645004,691310.0
1634326800,0,2021-10-15 19:40:00,144.645004,144.690002,144.619903,144.630004,574837.0
1634327100,0,2021-10-15 19:45:00,144.634994,144.634994,144.350097,144.380004,1103723.0
1634327400,0,2021-10-15 19:50:00,144.380004,144.630004,144.369995,144.544998,1449934.0
1634327700,0,2021-10-15 19:55:00,144.539993,144.895004,144.539993,144.830001,2828711.0
1634563800,0,2021-10-18 13:30:00,143.445007,143.86,143.36,143.399993,7348892.0
1634564100,0,2021-10-18 13:35:00,143.389999,143.729995,143.160003,143.61,2124626.0
1634564400,0,2021-10-18 13:40:00,143.61,144.020004,143.460006,143.927993,1684855.0
1634564700,0,2021-10-18 13:45:00,143.809005,144.199996,143.740005,144.169998,2211018.0
1634565000,0,2021-10-18 13:50:00,144.169998,144.229995,144.039993,144.149993,1221823.0
1634565300,0,2021-10-18 13:55:00,144.156799,144.460006,144.050003,144.315002,1299342.0
1634565600,0,2021-10-18 14:00:00,144.320007,144.460006,144.169998,144.429992,1109036.0
1634565900,0,2021-10-18 14:05:00,144.419998,144.5,144.225006,144.311004,995828.0
1634566200,0,2021-10-18 14:10:00,144.320007,144.669998,144.259002,144.658996,1140348.0
1634566500,0,2021-10-18 14:15:00,144.649993,144.699996,144.399993,144.509994,989794.0
1634566800,0,2021-10-18 14:20:00,144.509994,144.559997,144.36,144.460006,771172.0
1634567100,0,2021-10-18 14:25:00,144.460006,144.664993,144.389999,144.479995,862593.0
1634567400,0,2021-10-18 14:30:00,144.475006,144.490005,144.229995,144.264999,749078.0
1634567700,0,2021-10-18 14:35:00,144.270004,144.380004,144.171401,144.368499,620723.0
1634568000,0,2021-10-18 14:40:00,144.369995,144.559997,144.348999,144.535003,849993.0
1634568300,0,2021-10-18 14:45:00,144.531005,144.600006,144.449996,144.595001,670541.0
1634568600,0,2021-10-18 14:50:00,144.595001,144.804992,144.559997,144.789993,992304.0
1634568900,0,2021-10-18 14:55:00,144.785003,144.880004,144.710006,144.830001,860464.0
1634569200,0,2021-10-18 15:00:00,144.830001,145.240005,144.829696,145.145004,1605939.0
1634569500,0,2021-10-18 15:05:00,145.145004,145.399993,145.050003,145.350006,1184968.0
1634569800,0,2021-10-18 15:10:00,145.350006,145.464996,145.231002,145.294998,1006475.0
1634570100,0,2021-10-18 15:15:00,145.294998,145.380004,145.179992,145.339904,855136.0
1634570400,0,2021-10-18 15:20:00,145.335006,145.514999,145.320007,145.410003,1006351.0
1634570700,0,2021-10-18 15:25:00,145.410003,145.490005,145.330001,145.410003,643831.0
1634571000,0,2021-10-18 15:30:00,145.419998,145.464996,145.309997,145.395004,589125.0
1634571300,0,2021-10-18 15:35:00,145.395004,145.449996,145.309997,145.335006,476214.0
1634571600,0,2021-10-18 15:40:00,145.339996,145.369903,145.279998,145.294998,451733.0
1634571900,0,2021-10-18 15:45:00,145.289993,145.490005,145.190002,145.428298,757201.0
1634572200,0,2021-10-18 15:50:00,145.425003,145.520004,145.369995,145.490005,823183.0
1634572500,0,2021-10-18 15:55:00,145.490005,145.498001,145.369995,145.390106,1454884.0
1634572800,0,2021-10-18 16:00:00,145.399993,145.479995,145.380004,145.399902,502949.0
1634573100,0,2021-10-18 16:05:00,145.395004,145.455001,145.36,145.428207,429895.0
1634573400,0,2021-10-18 16:10:00,145.424392,145.449005,145.279998,145.304992,445667.0
1634573700,0,2021-10-18 16:15:00,145.304092,145.345001,145.210006,145.262207,382530.0
1634574000,0,2021-10-18 16:20:00,145.260101,145.279998,145.119995,145.192001,547191.0
1634574300,0,2021-10-18 16:25:00,145.196899,145.289993,145.110107,145.274993,416043.0
1634574600,0,2021-10-18 16:30:00,145.279403,145.380004,145.260101,145.379806,380230.0
1634574900,0,2021-10-18 16:35:00,145.376998,145.399993,145.270004,145.285003,364766.0
1634575200,0,2021-10-18 16:40:00,145.285003,145.320007,145.199996,145.221405,336251.0
1634575500,0,2021-10-18 16:45:00,145.220001,145.289901,145.139999,145.160095,341821.0
1634575800,0,2021-10-18 16:50:00,145.165206,145.210006,145.070007,145.115005,445314.0
1634576100,0,2021-10-18 16:55:00,145.115005,145.249893,145.089996,145.222595,444347.0
1634576400,0,2021-10-18 17:00:00,145.225006,145.289993,145.149993,145.159896,390033.0
1634576700,0,2021-10-18 17:05:00,145.155593,145.160003,144.970001,144.979995,530339.0
1634577000,0,2021-10-18 17:10:00,144.979904,145.195007,144.960006,145.179992,577669.0
1634577300,0,2021-10-18 17:15:00,145.179992,145.86,145.169998,145.656204,2166990.0
1634577600,0,2021-10-18 17:20:00,145.649993,145.86,145.570007,145.839996,1171704.0
1634577900,0,2021-10-18 17:25:00,145.835006,146.039993,145.820007,145.845001,1544459.0
1634578200,0,2021-10-18 17:30:00,145.839996,146.054992,145.820999,145.975006,803962.0
1634578500,0,2021-10-18 17:35:00,145.975006,146.020004,145.919998,145.925003,479778.0
1634578800,0,2021-10-18 17:40:00,145.925003,145.940002,145.710006,145.774993,786535.0
1634579100,0,2021-10-18 17:45:00,145.779907,145.86,145.690002,145.713806,853505.0
1634579400,0,2021-10-18 17:50:00,145.720001,145.960006,145.699996,145.867492,965283.0
1634579700,0,2021-10-18 17:55:00,145.866302,145.964996,145.800003,145.889892,636326.0
1634580000,0,2021-10-18 18:00:00,145.884994,146.029998,145.845001,145.994995,827004.0
1634580300,0,2021-10-18 18:05:00,145.994995,145.994995,145.869995,145.889999,598747.0
1634580600,0,2021-10-18 18:10:00,145.884994,145.940002,145.789993,145.794998,511398.0
1634580900,0,2021-10-18 18:15:00,145.789993,145.880004,145.75,145.847305,498405.0
1634581200,0,2021-10-18 18:20:00,145.8414,145.919906,145.839996,145.854995,413909.0
1634581500,0,2021-10-18 18:25:00,145.8535,145.859893,145.710006,145.785003,419420.0
1634581800,0,2021-10-18 18:30:00,145.789993,145.960006,145.779998,145.920104,430845.0
1634582100,0,2021-10-18 18:35:00,145.929992,145.960006,145.850006,145.910003,351482.0
1634582400,0,2021-10-18 18:40:00,145.919998,146.160003,145.910003,146.154998,648897.0
1634582700,0,2021-10-18 18:45:00,146.156097,146.229995,146.090393,146.199996,845035.0
1634583000,0,2021-10-18 18:50:00,146.190002,146.350006,146.179992,146.306106,658899.0
1634583300,0,2021-10-18 18:55:00,146.309997,146.389999,146.283004,146.322097,470437.0
1634583600,0,2021-10-18 19:00:00,146.320007,146.425003,146.270004,146.369995,604422.0
1634583900,0,2021-10-18 19:05:00,146.36,146.399993,146.240005,146.360107,667960.0
1634584200,0,2021-10-18 19:10:00,146.368392,146.509994,146.350097,146.474502,706980.0
1634584500,0,2021-10-18 19:15:00,146.470001,146.660003,146.460006,146.634994,903709.0
1634584800,0,2021-10-18 19:20:00,146.630004,146.800003,146.61,146.630004,944449.0
1634585100,0,2021-10-18 19:25:00,146.630004,146.639999,146.520004,146.625,801079.0
1634585400,0,2021-10-18 19:30:00,146.619995,146.619995,146.449996,146.449996,687892.0
1634585700,0,2021-10-18 19:35:00,146.457199,146.710006,146.449996,146.691101,992447.0
1634586000,0,2021-10-18 19:40:00,146.695007,146.720001,146.470001,146.550003,866683.0
1634586300,0,2021-10-18 19:45:00,146.550003,146.75,146.520004,146.679702,1032049.0
1634586600,0,2021-10-18 19:50:00,146.679992,146.839996,146.5,146.528198,2283664.0
1634586900,0,2021-10-18 19:55:00,146.524993,146.740005,146.520004,146.550003,2338968.0
1634650200,0,2021-10-19 13:30:00,147.009994,147.380004,146.729995,147.199996,4814449.0
1634650500,0,2021-10-19 13:35:00,146.75,147.354995,146.550003,147.339996,2336249.0
1634650800,0,2021-10-19 13:40:00,147.339996,147.505004,146.889999,146.913894,1998394.0
1634651100,0,2021-10-19 13:45:00,146.75,147.460296,146.739898,147.279998,2009301.0
1634651400,0,2021-10-19 13:50:00,147.3871,147.884994,147.220001,147.875,1717735.0
1634651700,0,2021-10-19 13:55:00,147.75,147.809997,147.440002,147.779998,1705736.0
1634652000,0,2021-10-19 14:00:00,147.789001,147.979995,147.641693,147.964202,1550936.0
1634652300,0,2021-10-19 14:05:00,147.970001,148.425003,147.964996,148.419998,2043899.0
1634652600,0,2021-10-19 14:10:00,148.419998,148.423995,148.100006,148.315002,1474865.0
1634652900,0,2021-10-19 14:15:00,148.315002,148.479995,148.139999,148.240005,1645991.0
1634653200,0,2021-10-19 14:20:00,148.232101,148.449996,148.210006,148.389999,941690.0
1634653500,0,2021-10-19 14:25:00,148.394897,148.820007,148.36,148.759994,1830514.0
1634653800,0,2021-10-19 14:30:00,148.759994,148.774993,148.509994,148.602798,1576834.0
1634654100,0,2021-10-19 14:35:00,148.604995,148.639999,148.289993,148.425003,1153282.0
1634654400,0,2021-10-19 14:40:00,148.429,148.600006,148.36,148.449996,994258.0
1634654700,0,2021-10-19 14:45:00,148.445007,148.740005,148.445007,148.669998,1028487.0
1634655000,0,2021-10-19 14:50:00,148.664993,148.970001,148.645004,148.86,1281956.0
1634655300,0,2021-10-19 14:55:00,148.869995,149.039993,148.809997,148.926406,1257649.0
1634655600,0,2021-10-19 15:00:00,148.920104,149.169998,148.839996,148.839996,1306455.0
1634655900,0,2021-10-19 15:05:00,148.830001,148.940002,148.699996,148.839996,1153321.0
1634656200,0,2021-10-19 15:10:00,148.849899,148.880004,148.711502,148.785003,639905.0
1634656500,0,2021-10-19 15:15:00,148.787506,148.889999,148.440002,148.493301,1510136.0
1634656800,0,2021-10-19 15:20:00,148.490005,148.630004,148.259994,148.261306,808633.0
1634657100,0,2021-10-19 15:25:00,148.270004,148.419998,148.229995,148.384994,1188227.0
1634657400,0,2021-10-19 15:30:00,148.380004,148.490005,148.36,148.460296,595869.0
1634657700,0,2021-10-19 15:35:00,148.460006,148.479995,148.279998,148.335006,652490.0
1634658000,0,2021-10-19 15:40:00,148.335006,148.479904,148.235,148.479904,672438.0
1634658300,0,2021-10-19 15:45:00,148.475006,148.619903,148.220001,148.335006,1122836.0
1634658600,0,2021-10-19 15:50:00,148.330001,148.440002,148.25,148.429992,547766.0
1634658900,0,2021-10-19 15:55:00,148.437805,148.529998,148.335006,148.520004,647836.0
1634659200,0,2021-10-19 16:00:00,148.520004,148.520004,148.369995,148.5074,531640.0
1634659500,0,2021-10-19 16:05:00,148.5,148.679992,148.494995,148.602005,823227.0
1634659800,0,2021-10-19 16:10:00,148.61,148.649993,148.520004,148.600006,485781.0
1634660100,0,2021-10-19 16:15:00,148.597198,148.600006,148.479995,148.5307,570143.0
1634660400,0,2021-10-19 16:20:00,148.539993,148.600006,148.479995,148.595001,409787.0
1634660700,0,2021-10-19 16:25:00,148.600006,148.759994,148.580001,148.759902,563318.0
1634661000,0,2021-10-19 16:30:00,148.759704,148.809997,148.690002,148.710006,590707.0
1634661300,0,2021-10-19 16:35:00,148.699996,148.710006,148.61,148.654998,460552.0
1634661600,0,2021-10-19 16:40:00,148.660003,148.729995,148.559997,148.654998,459476.0
1634661900,0,2021-10-19 16:45:00,148.654998,148.740005,148.639999,148.649993,326785.0
1634662200,0,2021-10-19 16:50:00,148.645004,148.669998,148.5,148.592193,651580.0
1634662500,0,2021-10-19 16:55:00,148.591705,148.919998,148.580001,148.869995,835273.0
1634662800,0,2021-10-19 17:00:00,148.875,148.907592,148.779998,148.845001,604013.0
1634663100,0,2021-10-19 17:05:00,148.849899,148.880004,148.770004,148.789993,338938.0
1634663400,0,2021-10-19 17:10:00,148.795898,148.888,148.714996,148.860992,431831.0
1634663700,0,2021-10-19 17:15:00,148.865005,148.929992,148.830001,148.929992,376111.0
1634664000,0,2021-10-19 17:20:00,148.929992,149.044998,148.889999,149.014999,669449.0
1634664300,0,2021-10-19 17:25:00,149.009994,149.009994,148.869995,148.889999,518545.0
1634664600,0,2021-10-19 17:30:00,148.884994,148.979995,148.839996,148.895004,586333.0
1634664900,0,2021-10-19 17:35:00,148.895004,148.940002,148.830001,148.934997,417075.0
1634665200,0,2021-10-19 17:40:00,148.929992,148.949996,148.86,148.884994,327743.0
1634665500,0,2021-10-19 17:45:00,148.884994,148.949996,148.809997,148.815002,342784.0
1634665800,0,2021-10-19 17:50:00,148.809997,148.839996,148.770004,148.789993,286033.0
1634666100,0,2021-10-19 17:55:00,148.794998,148.869995,148.779998,148.845001,312204.0
1634666400,0,2021-10-19 18:00:00,148.845001,148.880004,148.789993,148.809997,314823.0
1634666700,0,2021-10-19 18:05:00,148.809997,148.830001,148.630004,148.630004,539456.0
1634667000,0,2021-10-19 18:10:00,148.630004,148.690002,148.61,148.61,376805.0
1634667300,0,2021-10-19 18:15:00,148.612106,148.619903,148.520004,148.585006,458039.0
1634667600,0,2021-10-19 18:20:00,148.589904,148.630004,148.5,148.538696,482395.0
1634667900,0,2021-10-19 18:25:00,148.531204,148.550003,148.479995,148.535003,364216.0
1634668200,0,2021-10-19 18:30:00,148.539993,148.649993,148.335006,148.414993,765053.0
1634668500,0,2021-10-19 18:35:00,148.410003,148.475006,148.369995,148.445007,542991.0
1634668800,0,2021-10-19 18:40:00,148.445007,148.580001,148.399993,148.565002,364101.0
1634669100,0,2021-10-19 18:45:00,148.570007,148.645004,148.529998,148.592895,491392.0
1634669400,0,2021-10-19 18:50:00,148.600006,148.639999,148.529998,148.586898,423969.0
1634669700,0,2021-10-19 18:55:00,148.580093,148.709899,148.539993,148.675003,319790.0
1634670000,0,2021-10-19 19:00:00,148.669998,148.710006,148.572494,148.658203,500553.0
1634670300,0,2021-10-19 19:05:00,148.660003,148.725006,148.630004,148.714996,356154.0
1634670600,0,2021-10-19 19:10:00,148.720001,148.837295,148.699996,148.817001,495029.0
1634670900,0,2021-10-19 19:15:00,148.820007,148.830001,148.669998,148.684997,696361.0
1634671200,0,2021-10-19 19:20:00,148.682998,148.690002,148.440002,148.455001,682368.0
1634671500,0,2021-10-19 19:25:00,148.460006,148.470001,148.330001,148.460006,695871.0
1634671800,0,2021-10-19 19:30:00,148.455001,148.455001,148.259994,148.304992,709823.0
1634672100,0,2021-10-19 19:35:00,148.309997,148.389999,148.289993,148.360992,472821.0
1634672400,0,2021-10-19 19:40:00,148.36,148.429992,148.339996,148.404998,490171.0
1634672700,0,2021-10-19 19:45:00,148.404998,148.705001,148.399993,148.649993,698373.0
1634673000,0,2021-10-19 19:50:00,148.649993,148.654998,148.395004,148.559997,1292948.0
1634673300,0,2021-10-19 19:55:00,148.559997,148.820007,148.539993,148.779998,2267552.0
1634736600,0,2021-10-20 13:30:00,149.0,149.289993,148.800003,149.010406,3829632.0
1634736900,0,2021-10-20 13:35:00,149.014999,149.380004,148.759994,149.205001,1927279.0
1634737200,0,2021-10-20 13:40:00,149.199996,149.410003,148.964996,149.139999,1666600.0
1634737500,0,2021-10-20 13:45:00,149.149993,149.740005,149.145004,149.740005,1683988.0
1634737800,0,2021-10-20 13:50:00,149.740005,149.753906,149.139999,149.225006,1618818.0
1634738100,0,2021-10-20 13:55:00,149.229995,149.289993,148.820007,148.990005,1580924.0
1634738400,0,2021-10-20 14:00:00,148.994995,148.994995,148.699996,148.880493,1264827.0
1634738700,0,2021-10-20 14:05:00,148.889999,149.212493,148.839996,149.134994,1072596.0
1634739000,0,2021-10-20 14:10:00,149.135498,149.307495,149.029998,149.240005,923266.0
1634739300,0,2021-10-20 14:15:00,149.240005,149.384994,149.139999,149.279296,855271.0
1634739600,0,2021-10-20 14:20:00,149.274993,149.429504,149.220001,149.339996,698726.0
1634739900,0,2021-10-20 14:25:00,149.330001,149.460006,149.169998,149.449996,822641.0
1634740200,0,2021-10-20 14:30:00,149.440002,149.485,149.330001,149.386001,666125.0
1634740500,0,2021-10-20 14:35:00,149.384994,149.410003,149.225006,149.270004,623326.0
1634740800,0,2021-10-20 14:40:00,149.270004,149.369293,149.190002,149.237304,646914.0
1634741100,0,2021-10-20 14:45:00,149.235,149.235595,149.080001,149.184997,702148.0
1634741400,0,2021-10-20 14:50:00,149.184997,149.410003,149.184997,149.362396,588698.0
1634741700,0,2021-10-20 14:55:00,149.368804,149.436096,149.160003,149.228805,732026.0
1634742000,0,2021-10-20 15:00:00,149.229995,149.289993,149.065002,149.090896,738753.0
1634742300,0,2021-10-20 15:05:00,149.100006,149.410003,149.095001,149.379898,623523.0
1634742600,0,2021-10-20 15:10:00,149.375,149.399993,149.25,149.25,543731.0
1634742900,0,2021-10-20 15:15:00,149.254501,149.404998,149.151702,149.389999,602952.0
1634743200,0,2021-10-20 15:20:00,149.399993,149.479995,149.285003,149.449996,771264.0
1634743500,0,2021-10-20 15:25:00,149.449996,149.485,149.339996,149.440002,599512.0
1634743800,0,2021-10-20 15:30:00,149.448196,149.630004,149.36,149.541,900349.0
1634744100,0,2021-10-20 15:35:00,149.550003,149.589996,149.399993,149.460403,770041.0
1634744400,0,2021-10-20 15:40:00,149.470001,149.580001,149.389999,149.565002,310188.0
1634744700,0,2021-10-20 15:45:00,149.565002,149.589996,149.490005,149.514999,357872.0
1634745000,0,2021-10-20 15:50:00,149.514999,149.639999,149.470001,149.639099,401283.0
1634745300,0,2021-10-20 15:55:00,149.634994,149.740005,149.634994,149.672103,709140.0
1634745600,0,2021-10-20 16:00:00,149.675003,149.699996,149.539993,149.604995,447904.0
1634745900,0,2021-10-20 16:05:00,149.595001,149.604995,149.470993,149.479995,374621.0
1634746200,0,2021-10-20 16:10:00,149.479995,149.520004,149.261795,149.337997,605137.0
1634746500,0,2021-10-20 16:15:00,149.330001,149.36,149.169998,149.259994,390860.0
1634746800,0,2021-10-20 16:20:00,149.262405,149.300003,149.199996,149.259994,398140.0
1634747100,0,2021-10-20 16:25:00,149.255004,149.291,149.160003,149.190002,342045.0
1634747400,0,2021-10-20 16:30:00,149.190002,149.300003,149.160003,149.25,416160.0
1634747700,0,2021-10-20 16:35:00,149.240005,149.240005,149.130004,149.149993,320461.0
1634748000,0,2021-10-20 16:40:00,149.147003,149.190002,149.029998,149.130096,437415.0
1634748300,0,2021-10-20 16:45:00,149.139999,149.330001,149.1026,149.330001,431428.0
1634748600,0,2021-10-20 16:50:00,149.330001,149.36,149.119995,149.149993,368227.0
1634748900,0,2021-10-20 16:55:00,149.145004,149.199996,149.11,149.199996,333366.0
1634749200,0,2021-10-20 17:00:00,149.190002,149.259994,148.979995,149.039993,572943.0
1634749500,0,2021-10-20 17:05:00,149.039993,149.059997,148.699996,148.719894,608401.0
1634749800,0,2021-10-20 17:10:00,148.710006,148.869995,148.710006,148.774993,557010.0
1634750100,0,2021-10-20 17:15:00,148.774993,148.845001,148.559997,148.574996,845332.0
1634750400,0,2021-10-20 17:20:00,148.580001,148.589996,148.119995,148.404998,1287153.0
1634750700,0,2021-10-20 17:25:00,148.399993,148.479995,148.259994,148.398193,549349.0
1634751000,0,2021-10-20 17:30:00,148.390701,148.410003,148.179992,148.365005,727302.0
1634751300,0,2021-10-20 17:35:00,148.365005,148.544998,148.36,148.520904,527676.0
1634751600,0,2021-10-20 17:40:00,148.525604,148.525604,148.395004,148.470001,411748.0
1634751900,0,2021-10-20 17:45:00,148.464996,148.507995,148.335006,148.438201,310086.0
1634752200,0,2021-10-20 17:50:00,148.430999,148.529998,148.410003,148.529998,328836.0
1634752500,0,2021-10-20 17:55:00,148.520004,148.520004,148.404998,148.479995,260824.0
1634752800,0,2021-10-20 18:00:00,148.485,148.615005,148.440002,148.600006,395267.0
1634753100,0,2021-10-20 18:05:00,148.595001,148.630004,148.5177,148.580001,303840.0
1634753400,0,2021-10-20 18:10:00,148.580001,148.669998,148.570007,148.639892,310427.0
1634753700,0,2021-10-20 18:15:00,148.634994,148.710006,148.574996,148.597,331247.0
1634754000,0,2021-10-20 18:20:00,148.595001,148.639999,148.520004,148.550003,329418.0
1634754300,0,2021-10-20 18:25:00,148.549896,148.6669,148.539993,148.649993,257202.0
1634754600,0,2021-10-20 18:30:00,148.660003,148.770004,148.630004,148.770004,342113.0
1634754900,0,2021-10-20 18:35:00,148.759994,148.851394,148.740005,148.830001,423322.0
1634755200,0,2021-10-20 18:40:00,148.839996,148.86,148.660003,148.664993,393958.0
1634755500,0,2021-10-20 18:45:00,148.660095,148.75,148.660095,148.733001,304330.0
1634755800,0,2021-10-20 18:50:00,148.729995,148.850006,148.720001,148.759994,340677.0
1634756100,0,2021-10-20 18:55:00,148.770004,148.850006,148.758193,148.809997,279061.0
1634756400,0,2021-10-20 19:00:00,148.815002,148.960006,148.815002,148.880004,494087.0
1634756700,0,2021-10-20 19:05:00,148.875,149.009994,148.875,148.964996,417414.0
1634757000,0,2021-10-20 19:10:00,148.960006,149.0,148.854995,148.914993,385323.0
1634757300,0,2021-10-20 19:15:00,148.914993,148.940002,148.779998,148.919998,422356.0
1634757600,0,2021-10-20 19:20:00,148.929992,148.949996,148.86,148.899993,360567.0
1634757900,0,2021-10-20 19:25:00,148.889999,148.940002,148.839996,148.845001,323732.0
1634758200,0,2021-10-20 19:30:00,148.845001,148.904998,148.75,148.899993,486620.0
1634758500,0,2021-10-20 19:35:00,148.899993,148.929901,148.820007,148.830093,346415.0
1634758800,0,2021-10-20 19:40:00,148.839996,148.990005,148.835006,148.968597,550571.0
1634759100,0,2021-10-20 19:45:00,148.960006,149.11,148.960006,149.070007,817192.0
1634759400,0,2021-10-20 19:50:00,149.065002,149.419998,149.020004,149.25,1562859.0
1634759700,0,2021-10-20 19:55:00,149.259994,149.36,149.115005,149.350006,2563957.0
1634823000,0,2021-10-21 13:30:00,149.386795,149.479995,148.949996,149.059997,3084434.0
1634823300,0,2021-10-21 13:35:00,149.070007,149.550003,148.990005,149.509994,1237600.0
1634823600,0,2021-10-21 13:40:00,149.505004,149.565002,149.25,149.270004,926591.0
1634823900,0,2021-10-21 13:45:00,149.279998,149.399993,149.024993,149.080001,895599.0
1634824200,0,2021-10-21 13:50:00,149.080001,149.600006,149.080001,149.410003,1250786.0
1634824500,0,2021-10-21 13:55:00,149.416107,149.550003,149.354995,149.368896,5798851.0
1634824800,0,2021-10-21 14:00:00,149.36,149.449996,149.190002,149.339996,909558.0
1634825100,0,2021-10-21 14:05:00,149.345001,149.36,149.119995,149.270004,841593.0
1634825400,0,2021-10-21 14:10:00,149.264999,149.429992,149.169998,149.425003,596730.0
1634825700,0,2021-10-21 14:15:00,149.429992,149.449996,149.279998,149.389892,677454.0
1634826000,0,2021-10-21 14:20:00,149.389999,149.439895,149.270004,149.322692,500723.0
1634826300,0,2021-10-21 14:25:00,149.329895,149.619995,149.309997,149.514999,677434.0
1634826600,0,2021-10-21 14:30:00,149.520004,149.529998,149.259994,149.268493,505760.0
1634826900,0,2021-10-21 14:35:00,149.264999,149.369995,149.25,149.344192,462016.0
1634827200,0,2021-10-21 14:40:00,149.350006,149.410003,149.130004,149.169998,695117.0
1634827500,0,2021-10-21 14:45:00,149.167999,149.274993,149.089996,149.220001,514830.0
1634827800,0,2021-10-21 14:50:00,149.214996,149.330001,149.191497,149.2294,440805.0
1634828100,0,2021-10-21 14:55:00,149.225006,149.389892,149.214904,149.309997,456685.0
1634828400,0,2021-10-21 15:00:00,149.315002,149.505004,149.315002,149.369995,609568.0
1634828700,0,2021-10-21 15:05:00,149.380004,149.396194,149.240005,149.330001,535474.0
1634829000,0,2021-10-21 15:10:00,149.330001,149.520004,149.289993,149.464996,562249.0
1634829300,0,2021-10-21 15:15:00,149.462402,149.5,149.259994,149.309997,464251.0
1634829600,0,2021-10-21 15:20:00,149.315002,149.319,149.100006,149.264999,632079.0
1634829900,0,2021-10-21 15:25:00,149.270004,149.369995,149.179992,149.190002,478898.0
1634830200,0,2021-10-21 15:30:00,149.195007,149.265502,149.125,149.149993,917035.0
1634830500,0,2021-10-21 15:35:00,149.139999,149.289993,149.130004,149.270492,410788.0
1634830800,0,2021-10-21 15:40:00,149.270004,149.300003,149.149993,149.229995,420969.0
1634831100,0,2021-10-21 15:45:00,149.231292,149.274993,149.160003,149.195007,307757.0
1634831400,0,2021-10-21 15:50:00,149.195007,149.229995,149.11,149.154998,305495.0
1634831700,0,2021-10-21 15:55:00,149.152893,149.289993,149.1501,149.272994,276884.0
1634832000,0,2021-10-21 16:00:00,149.279907,149.410003,148.570007,148.619995,1683905.0
1634832300,0,2021-10-21 16:05:00,148.610107,148.610107,147.869995,148.195007,3351714.0
1634832600,0,2021-10-21 16:10:00,148.195007,148.559997,148.0,148.532394,1553100.0
1634832900,0,2021-10-21 16:15:00,148.535003,148.710006,148.399993,148.639099,1134978.0
1634833200,0,2021-10-21 16:20:00,148.645004,148.880004,148.619995,148.815002,716939.0
1634833500,0,2021-10-21 16:25:00,148.813201,148.850006,148.729995,148.735,639720.0
1634833800,0,2021-10-21 16:30:00,148.735,148.755004,148.5,148.506393,574093.0
1634834100,0,2021-10-21 16:35:00,148.505004,148.550003,148.440002,148.490005,495463.0
1634834400,0,2021-10-21 16:40:00,148.485,148.5,148.330001,148.365997,520341.0
1634834700,0,2021-10-21 16:45:00,148.369995,148.520004,148.36,148.378204,459431.0
1634835000,0,2021-10-21 16:50:00,148.380004,148.520004,148.36,148.507995,434442.0
1634835300,0,2021-10-21 16:55:00,148.509994,148.630004,148.509994,148.570007,370385.0
1634835600,0,2021-10-21 17:00:00,148.570007,148.600006,148.509994,148.554992,998335.0
1634835900,0,2021-10-21 17:05:00,148.550003,148.600006,148.440002,148.475494,481988.0
1634836200,0,2021-10-21 17:10:00,148.470001,148.506698,148.369995,148.399993,245561.0
1634836500,0,2021-10-21 17:15:00,148.399993,148.479995,148.380004,148.445007,197559.0
1634836800,0,2021-10-21 17:20:00,148.440002,148.490005,148.371093,148.490005,243114.0
1634837100,0,2021-10-21 17:25:00,148.485,148.550003,148.429992,148.544998,239896.0
1634837400,0,2021-10-21 17:30:00,148.544998,148.589996,148.479995,148.524993,359749.0
1634837700,0,2021-10-21 17:35:00,148.529998,148.5401,148.461593,148.535003,187855.0
1634838000,0,2021-10-21 17:40:00,148.537094,148.570007,148.460006,148.479995,249666.0
1634838300,0,2021-10-21 17:45:00,148.479995,148.479995,148.389999,148.445007,268319.0
1634838600,0,2021-10-21 17:50:00,148.445007,148.479995,148.369995,148.380004,224687.0
1634838900,0,2021-10-21 17:55:00,148.389999,148.479995,148.380004,148.460006,325969.0
1634839200,0,2021-10-21 18:00:00,148.460006,148.595001,148.434997,148.531997,427364.0
1634839500,0,2021-10-21 18:05:00,148.539993,148.570007,148.404998,148.410003,353963.0
1634839800,0,2021-10-21 18:10:00,148.419998,148.425903,148.369995,148.414993,320617.0
1634840100,0,2021-10-21 18:15:00,148.419998,148.580001,148.419998,148.558105,311794.0
1634840400,0,2021-10-21 18:20:00,148.559997,148.565002,148.449996,148.513107,208334.0
1634840700,0,2021-10-21 18:25:00,148.518997,148.720001,148.509994,148.695007,416014.0
1634841000,0,2021-10-21 18:30:00,148.699996,148.850006,148.699996,148.839996,431743.0
1634841300,0,2021-10-21 18:35:00,148.835006,148.899993,148.779998,148.899093,403419.0
1634841600,0,2021-10-21 18:40:00,148.889999,148.949996,148.871093,148.922195,432560.0
1634841900,0,2021-10-21 18:45:00,148.920104,149.005004,148.869995,148.980499,440928.0
1634842200,0,2021-10-21 18:50:00,148.985,149.100006,148.949996,149.0746,508175.0
1634842500,0,2021-10-21 18:55:00,149.077301,149.089996,148.970092,149.039993,369566.0
1634842800,0,2021-10-21 19:00:00,149.050003,149.270004,149.050003,149.25,730515.0
1634843100,0,2021-10-21 19:05:00,149.25,149.309997,149.169998,149.216995,692060.0
1634843400,0,2021-10-21 19:10:00,149.210006,149.300003,149.184997,149.235,770796.0
1634843700,0,2021-10-21 19:15:00,149.240005,149.369995,149.199996,149.309997,534467.0
1634844000,0,2021-10-21 19:20:00,149.315002,149.410003,149.25,149.320602,561849.0
1634844300,0,2021-10-21 19:25:00,149.324996,149.379806,149.264999,149.36,516279.0
1634844600,0,2021-10-21 19:30:00,149.36,149.419998,149.315002,149.369995,577335.0
1634844900,0,2021-10-21 19:35:00,149.365005,149.449996,149.365005,149.399993,506602.0
1634845200,0,2021-10-21 19:40:00,149.404998,149.419998,149.320007,149.414993,540005.0
1634845500,0,2021-10-21 19:45:00,149.410003,149.460006,149.339996,149.460006,731350.0
1634845800,0,2021-10-21 19:50:00,149.460006,149.5,149.389999,149.5,1001446.0
1634846100,0,2021-10-21 19:55:00,149.494995,149.639999,149.440002,149.460006,1892685.0
1634909400,0,2021-10-22 13:30:00,149.690002,149.75,148.845001,149.445007,3290844.0
1634909700,0,2021-10-22 13:35:00,149.5,150.169998,149.5,149.979995,2726496.0
1634910000,0,2021-10-22 13:40:00,149.929992,150.179992,149.884994,149.949996,1172371.0
1634910300,0,2021-10-22 13:45:00,150.0,150.160003,149.570007,149.669998,1447790.0
1634910600,0,2021-10-22 13:50:00,149.61,150.077301,149.603698,150.041702,1229212.0
1634910900,0,2021-10-22 13:55:00,150.089996,150.139999,149.820007,149.865005,1019995.0
1634911200,0,2021-10-22 14:00:00,149.869995,149.940002,149.690002,149.820007,883200.0
1634911500,0,2021-10-22 14:05:00,149.815002,150.070007,149.770004,149.919998,923760.0
1634911800,0,2021-10-22 14:10:00,149.914993,150.119995,149.820007,150.089996,805206.0
1634912100,0,2021-10-22 14:15:00,150.085006,150.169998,149.889999,149.925003,861414.0
1634912400,0,2021-10-22 14:20:00,149.919998,150.0,149.830001,149.960006,480774.0
1634912700,0,2021-10-22 14:25:00,149.960006,150.119995,149.850006,150.104995,803275.0
1634913000,0,2021-10-22 14:30:00,150.100006,150.11,149.770095,149.940002,800966.0
1634913300,0,2021-10-22 14:35:00,149.949996,150.009994,149.820007,149.854995,534509.0
1634913600,0,2021-10-22 14:40:00,149.850006,149.850006,149.580001,149.735,662198.0
1634913900,0,2021-10-22 14:45:00,149.735,149.880004,149.559997,149.565002,532840.0
1634914200,0,2021-10-22 14:50:00,149.559997,149.600006,149.320007,149.354995,1398332.0
1634914500,0,2021-10-22 14:55:00,149.358993,149.589996,149.345001,149.539993,646059.0
1634914800,0,2021-10-22 15:00:00,149.540298,149.649993,149.399993,149.440002,461443.0
1634915100,0,2021-10-22 15:05:00,149.440002,149.559997,149.410003,149.434997,401992.0
1634915400,0,2021-10-22 15:10:00,149.436996,149.529998,149.330001,149.4001,544241.0
1634915700,0,2021-10-22 15:15:00,149.399993,149.399993,149.029998,149.164993,867941.0
1634916000,0,2021-10-22 15:20:00,149.169998,149.220001,148.949996,149.0,954266.0
1634916300,0,2021-10-22 15:25:00,149.0,149.270004,148.949996,149.225006,815977.0
1634916600,0,2021-10-22 15:30:00,149.220001,149.279998,149.014999,149.059906,569138.0
1634916900,0,2021-10-22 15:35:00,149.050003,149.100006,148.699996,148.860305,1146110.0
1634917200,0,2021-10-22 15:40:00,148.865005,148.970001,148.679992,148.869995,870738.0
1634917500,0,2021-10-22 15:45:00,148.865493,148.888504,148.639999,148.710006,564316.0
1634917800,0,2021-10-22 15:50:00,148.710006,149.050003,148.695007,149.005004,563885.0
1634918100,0,2021-10-22 15:55:00,149.003601,149.071502,148.929992,148.949996,462035.0
1634918400,0,2021-10-22 16:00:00,148.945007,149.089904,148.800003,149.050003,651300.0
1634918700,0,2021-10-22 16:05:00,149.050003,149.089996,148.871597,148.884994,401736.0
1634919000,0,2021-10-22 16:10:00,148.884994,149.059997,148.779998,149.029296,544100.0
1634919300,0,2021-10-22 16:15:00,149.020004,149.149993,148.990005,149.089996,432459.0
1634919600,0,2021-10-22 16:20:00,149.089996,149.100006,148.899993,148.910003,356534.0
1634919900,0,2021-10-22 16:25:00,148.919998,149.160003,148.919998,149.139999,395334.0
1634920200,0,2021-10-22 16:30:00,149.130004,149.225006,149.050003,149.184997,472270.0
1634920500,0,2021-10-22 16:35:00,149.190002,149.320007,149.173599,149.310195,609026.0
1634920800,0,2021-10-22 16:40:00,149.315002,149.419998,149.229995,149.320007,457063.0
1634921100,0,2021-10-22 16:45:00,149.330001,149.479995,149.289993,149.450103,424710.0
1634921400,0,2021-10-22 16:50:00,149.460006,149.479995,149.270004,149.324996,386156.0
1634921700,0,2021-10-22 16:55:00,149.330001,149.345001,149.089996,149.11,371505.0
1634922000,0,2021-10-22 17:00:00,149.11,149.165802,148.979995,149.029098,541395.0
1634922300,0,2021-10-22 17:05:00,149.020004,149.120101,149.0,149.080001,353987.0
1634922600,0,2021-10-22 17:10:00,149.080001,149.134994,148.990005,148.990005,254941.0
1634922900,0,2021-10-22 17:15:00,148.990203,149.190002,148.990203,149.085006,448833.0
1634923200,0,2021-10-22 17:20:00,149.085006,149.169998,149.020004,149.024993,271504.0
1634923500,0,2021-10-22 17:25:00,149.024993,149.139999,149.009994,149.014999,280057.0
1634923800,0,2021-10-22 17:30:00,149.020004,149.139999,148.949996,149.110992,392838.0
1634924100,0,2021-10-22 17:35:00,149.115005,149.279998,149.089996,149.240005,445441.0
1634924400,0,2021-10-22 17:40:00,149.231002,149.300003,149.115005,149.139999,1906508.0
1634924700,0,2021-10-22 17:45:00,149.133407,149.179992,149.044998,149.059997,338872.0
1634925000,0,2021-10-22 17:50:00,149.065002,149.235,149.054992,149.154998,266703.0
1634925300,0,2021-10-22 17:55:00,149.154998,149.1884,148.899993,148.929992,497917.0
1634925600,0,2021-10-22 18:00:00,148.940002,149.070007,148.892303,149.044998,496623.0
1634925900,0,2021-10-22 18:05:00,149.039993,149.160003,149.024993,149.104995,402928.0
1634926200,0,2021-10-22 18:10:00,149.11,149.169998,149.089904,149.149993,320945.0
1634926500,0,2021-10-22 18:15:00,149.149993,149.289993,149.11,149.285003,402319.0
1634926800,0,2021-10-22 18:20:00,149.282806,149.339996,149.255004,149.285003,357793.0
1634927100,0,2021-10-22 18:25:00,149.289993,149.429992,149.259994,149.425003,483848.0
1634927400,0,2021-10-22 18:30:00,149.429992,149.589996,149.425003,149.5708,616676.0
1634927700,0,2021-10-22 18:35:00,149.574996,149.6716,149.490005,149.494995,480409.0
1634928000,0,2021-10-22 18:40:00,149.494995,149.535003,149.369995,149.384994,342242.0
1634928300,0,2021-10-22 18:45:00,149.389999,149.419998,149.304992,149.324996,311635.0
1634928600,0,2021-10-22 18:50:00,149.320007,149.339996,149.160003,149.229904,526832.0
1634928900,0,2021-10-22 18:55:00,149.235,149.240005,149.085006,149.104995,345167.0
1634929200,0,2021-10-22 19:00:00,149.11,149.169998,148.970001,148.985,509264.0
1634929500,0,2021-10-22 19:05:00,148.983306,149.115005,148.983306,149.070007,461917.0
1634929800,0,2021-10-22 19:10:00,149.080001,149.089996,148.949996,149.059997,510163.0
1634930100,0,2021-10-22 19:15:00,149.065002,149.164993,148.889999,148.895004,588499.0
1634930400,0,2021-10-22 19:20:00,148.895004,149.039993,148.893997,148.969894,542707.0
1634930700,0,2021-10-22 19:25:00,148.960006,148.990005,148.869995,148.945007,460603.0
1634931000,0,2021-10-22 19:30:00,148.940002,149.179992,148.940002,149.139999,803320.0
1634931300,0,2021-10-22 19:35:00,149.134994,149.160003,148.899993,148.975006,568541.0
1634931600,0,2021-10-22 19:40:00,148.975006,149.009994,148.899993,148.929992,571146.0
1634931900,0,2021-10-22 19:45:00,148.929992,148.985,148.865005,148.985,696351.0
1634932200,0,2021-10-22 19:50:00,148.990005,149.0,148.809997,148.839996,1174295.0
1634932500,0,2021-10-22 19:55:00,148.839996,148.919998,148.639999,148.690002,1875026.0
1635168600,0,2021-10-25 13:30:00,149.160202,149.369995,148.899993,148.929901,3164588.0
1635168900,0,2021-10-25 13:35:00,148.919998,148.960006,148.210006,148.304992,1810362.0
1635169200,0,2021-10-25 13:40:00,148.270004,148.369995,148.029998,148.289993,1366497.0
1635169500,0,2021-10-25 13:45:00,148.285003,148.5,148.139999,148.369995,1201119.0
1635169800,0,2021-10-25 13:50:00,148.365005,148.440002,147.919998,148.082702,1005461.0
1635170100,0,2021-10-25 13:55:00,148.080001,148.410003,148.059997,148.345001,937941.0
1635170400,0,2021-10-25 14:00:00,148.36,148.440002,148.180999,148.380004,785381.0
1635170700,0,2021-10-25 14:05:00,148.369995,148.380004,148.009994,148.020004,621379.0
1635171000,0,2021-10-25 14:10:00,148.020004,148.119903,147.930099,147.959304,681837.0
1635171300,0,2021-10-25 14:15:00,147.949996,148.070007,147.869995,148.035003,696968.0
1635171600,0,2021-10-25 14:20:00,148.035003,148.199996,147.910003,147.925003,617950.0
1635171900,0,2021-10-25 14:25:00,147.920501,147.945007,147.621093,147.914993,829133.0
1635172200,0,2021-10-25 14:30:00,147.910003,148.080001,147.865005,148.021392,553298.0
1635172500,0,2021-10-25 14:35:00,148.020004,148.067794,147.740097,147.774993,539439.0
1635172800,0,2021-10-25 14:40:00,147.779998,147.868698,147.741195,147.850006,526472.0
1635173100,0,2021-10-25 14:45:00,147.850006,147.949905,147.779998,147.929992,388376.0
1635173400,0,2021-10-25 14:50:00,147.938201,148.0,147.850006,147.985,411165.0
1635173700,0,2021-10-25 14:55:00,147.979995,148.080001,147.930099,148.078704,446640.0
1635174000,0,2021-10-25 15:00:00,148.074996,148.11,147.830001,147.967605,537508.0
1635174300,0,2021-10-25 15:05:00,147.964996,148.229995,147.960006,148.229995,500274.0
1635174600,0,2021-10-25 15:10:00,148.225006,148.289993,148.100006,148.235,497462.0
1635174900,0,2021-10-25 15:15:00,148.235,148.289993,148.050003,148.068405,454466.0
1635175200,0,2021-10-25 15:20:00,148.065002,148.179992,147.979995,148.11,505524.0
1635175500,0,2021-10-25 15:25:00,148.11,148.320007,148.080001,148.309997,538730.0
1635175800,0,2021-10-25 15:30:00,148.320007,148.399993,148.279998,148.294998,648295.0
1635176100,0,2021-10-25 15:35:00,148.315002,148.399993,148.199996,148.229995,535477.0
1635176400,0,2021-10-25 15:40:00,148.236297,148.339996,148.195007,148.199996,466385.0
1635176700,0,2021-10-25 15:45:00,148.195602,148.36,148.149993,148.210006,454470.0
1635177000,0,2021-10-25 15:50:00,148.220001,148.399993,148.149993,148.351196,392131.0
1635177300,0,2021-10-25 15:55:00,148.350006,148.520004,148.320007,148.520004,394560.0
1635177600,0,2021-10-25 16:00:00,148.520004,148.869995,148.479995,148.824996,682770.0
1635177900,0,2021-10-25 16:05:00,148.830001,148.910003,148.690093,148.770797,632991.0
1635178200,0,2021-10-25 16:10:00,148.779998,148.799194,148.630004,148.644699,503483.0
1635178500,0,2021-10-25 16:15:00,148.639999,148.679992,148.554992,148.615005,474262.0
1635178800,0,2021-10-25 16:20:00,148.612106,148.699996,148.490005,148.684997,486124.0
1635179100,0,2021-10-25 16:25:00,148.679992,148.714996,148.61,148.632507,442593.0
1635179400,0,2021-10-25 16:30:00,148.639999,148.684997,148.559997,148.589904,271801.0
1635179700,0,2021-10-25 16:35:00,148.589996,148.899993,148.560195,148.897003,543471.0
1635180000,0,2021-10-25 16:40:00,148.895004,148.899002,148.721405,148.755004,365715.0
1635180300,0,2021-10-25 16:45:00,148.75,148.960006,148.744995,148.942001,464056.0
1635180600,0,2021-10-25 16:50:00,148.949996,149.080001,148.919998,149.029998,473463.0
1635180900,0,2021-10-25 16:55:00,149.030807,149.034103,148.904998,148.964996,331191.0
1635181200,0,2021-10-25 17:00:00,148.970001,149.020004,148.910003,148.921707,299259.0
1635181500,0,2021-10-25 17:05:00,148.925796,149.005004,148.910003,148.975006,214852.0
1635181800,0,2021-10-25 17:10:00,148.979995,149.080001,148.940002,149.024993,268602.0
1635182100,0,2021-10-25 17:15:00,149.029998,149.039993,148.945007,148.964996,245948.0
1635182400,0,2021-10-25 17:20:00,148.963195,148.963195,148.839996,148.875,248298.0
1635182700,0,2021-10-25 17:25:00,148.871093,148.899993,148.710006,148.725006,361184.0
1635183000,0,2021-10-25 17:30:00,148.729904,148.879898,148.710006,148.879898,420138.0
1635183300,0,2021-10-25 17:35:00,148.8712,148.880004,148.800003,148.830001,285945.0
1635183600,0,2021-10-25 17:40:00,148.830001,148.869995,148.729995,148.86,302596.0
1635183900,0,2021-10-25 17:45:00,148.86,148.919998,148.789993,148.804992,285930.0
1635184200,0,2021-10-25 17:50:00,148.804992,148.86,148.764999,148.820007,223168.0
1635184500,0,2021-10-25 17:55:00,148.830001,148.899993,148.789993,148.789993,250270.0
1635184800,0,2021-10-25 18:00:00,148.800003,148.837493,148.75,148.803695,256068.0
1635185100,0,2021-10-25 18:05:00,148.804992,148.869995,148.774993,148.850402,227136.0
1635185400,0,2021-10-25 18:10:00,148.86,148.960006,148.809997,148.895492,508460.0
1635185700,0,2021-10-25 18:15:00,148.889999,148.960006,148.889999,148.904998,321035.0
1635186000,0,2021-10-25 18:20:00,148.909896,148.919998,148.815002,148.847198,268114.0
1635186300,0,2021-10-25 18:25:00,148.845001,148.914993,148.8302,148.880401,274317.0
1635186600,0,2021-10-25 18:30:00,148.884994,148.960006,148.869995,148.898605,343061.0
1635186900,0,2021-10-25 18:35:00,148.889999,148.904998,148.771102,148.796997,468906.0
1635187200,0,2021-10-25 18:40:00,148.789993,148.809997,148.632797,148.685501,457317.0
1635187500,0,2021-10-25 18:45:00,148.684997,148.770004,148.639999,148.755004,266284.0
1635187800,0,2021-10-25 18:50:00,148.751693,148.794998,148.710006,148.744995,259569.0
1635188100,0,2021-10-25 18:55:00,148.750305,148.779998,148.680099,148.690002,301654.0
1635188400,0,2021-10-25 19:00:00,148.699996,148.779998,148.640701,148.682006,391599.0
1635188700,0,2021-10-25 19:05:00,148.679992,148.729995,148.660003,148.715499,274323.0
1635189000,0,2021-10-25 19:10:00,148.714996,148.729995,148.576995,148.610107,360339.0
1635189300,0,2021-10-25 19:15:00,148.619903,148.664993,148.550003,148.600006,973252.0
1635189600,0,2021-10-25 19:20:00,148.61,148.619995,148.455001,148.479995,364476.0
1635189900,0,2021-10-25 19:25:00,148.479995,148.589996,148.470001,148.572494,324155.0
1635190200,0,2021-10-25 19:30:00,148.574996,148.61,148.520004,148.554992,355873.0
1635190500,0,2021-10-25 19:35:00,148.559997,148.589996,148.520004,148.544998,340558.0
1635190800,0,2021-10-25 19:40:00,148.541793,148.599899,148.490005,148.539993,378365.0
1635191100,0,2021-10-25 19:45:00,148.539993,148.585006,148.440002,148.514999,521531.0
1635191400,0,2021-10-25 19:50:00,148.514999,148.649993,148.5,148.570007,1159437.0
1635191700,0,2021-10-25 19:55:00,148.570007,148.660003,148.419998,148.649993,1885837.0
1635255000,0,2021-10-26 13:30:00,149.330001,149.744995,149.160003,149.699996,3361931.0
1635255300,0,2021-10-26 13:35:00,149.75,150.740005,149.731903,150.589996,2997157.0
1635255600,0,2021-10-26 13:40:00,150.75,150.839996,150.151,150.439895,1912043.0
1635255900,0,2021-10-26 13:45:00,150.429992,150.527297,149.949996,149.985107,1117703.0
1635256200,0,2021-10-26 13:50:00,150.0,150.0,149.779998,149.889999,937918.0
1635256500,0,2021-10-26 13:55:00,149.625,149.696701,149.485,149.630004,971765.0
1635256800,0,2021-10-26 14:00:00,149.630004,149.889999,149.529998,149.649993,1000549.0
1635257100,0,2021-10-26 14:05:00,149.649902,149.729995,149.380004,149.380004,853343.0
1635257400,0,2021-10-26 14:10:00,149.389999,149.5,149.010101,149.049804,1197393.0
1635257700,0,2021-10-26 14:15:00,149.044998,149.589996,149.0401,149.574996,1015267.0
1635258000,0,2021-10-26 14:20:00,149.574996,149.669006,149.36,149.370101,710229.0
1635258300,0,2021-10-26 14:25:00,149.384994,149.399993,149.220001,149.279998,674541.0
1635258600,0,2021-10-26 14:30:00,149.279998,149.509994,149.210006,149.425003,562300.0
1635258900,0,2021-10-26 14:35:00,149.429992,149.600006,149.416503,149.559997,639709.0
1635259200,0,2021-10-26 14:40:00,149.568405,149.690002,149.361404,149.375701,687936.0
1635259500,0,2021-10-26 14:45:00,149.372604,149.550003,149.100006,149.464996,887011.0
1635259800,0,2021-10-26 14:50:00,149.460494,149.542007,149.380004,149.401397,396731.0
1635260100,0,2021-10-26 14:55:00,149.399993,149.514999,149.345001,149.380004,481747.0
1635260400,0,2021-10-26 15:00:00,149.389999,149.660003,149.380004,149.520004,654592.0
1635260700,0,2021-10-26 15:05:00,149.524993,149.820007,149.479995,149.820007,600917.0
1635261000,0,2021-10-26 15:10:00,149.836898,149.970001,149.811996,149.847793,846317.0
1635261300,0,2021-10-26 15:15:00,149.850006,150.049896,149.839996,149.979995,766548.0
1635261600,0,2021-10-26 15:20:00,149.979995,150.0,149.830001,149.929992,461905.0
1635261900,0,2021-10-26 15:25:00,149.935592,150.039993,149.839996,149.940002,645167.0
1635262200,0,2021-10-26 15:30:00,149.940002,149.979995,149.529998,149.539993,791602.0
1635262500,0,2021-10-26 15:35:00,149.550003,149.765502,149.429992,149.716903,859051.0
1635262800,0,2021-10-26 15:40:00,149.711593,149.880004,149.699996,149.859695,583818.0
1635263100,0,2021-10-26 15:45:00,149.86,149.910003,149.630004,149.770004,681023.0
1635263400,0,2021-10-26 15:50:00,149.764999,149.800003,149.529998,149.690902,662460.0
1635263700,0,2021-10-26 15:55:00,149.699996,149.710006,149.460098,149.604995,773069.0
1635264000,0,2021-10-26 16:00:00,149.61,149.720001,149.470001,149.511093,753781.0
1635264300,0,2021-10-26 16:05:00,149.514999,149.554992,149.375,149.404998,760811.0
1635264600,0,2021-10-26 16:10:00,149.408905,149.75,149.380004,149.714996,531830.0
1635264900,0,2021-10-26 16:15:00,149.720001,149.789901,149.630096,149.774993,454429.0
1635265200,0,2021-10-26 16:20:00,149.779998,149.800003,149.630004,149.785903,458431.0
1635265500,0,2021-10-26 16:25:00,149.783996,149.858993,149.639999,149.656204,446491.0
1635265800,0,2021-10-26 16:30:00,149.654998,149.690002,149.550003,149.654998,390457.0
1635266100,0,2021-10-26 16:35:00,149.660003,149.744995,149.470001,149.494995,421828.0
1635266400,0,2021-10-26 16:40:00,149.5,149.520004,149.332992,149.495498,572443.0
1635266700,0,2021-10-26 16:45:00,149.490005,149.509994,149.210006,149.304992,796341.0
1635267000,0,2021-10-26 16:50:00,149.307998,149.419998,149.199996,149.244995,519771.0
1635267300,0,2021-10-26 16:55:00,149.25,149.529998,149.244995,149.460403,475080.0
1635267600,0,2021-10-26 17:00:00,149.460006,149.550003,149.350006,149.539993,437488.0
1635267900,0,2021-10-26 17:05:00,149.539993,149.587402,149.479995,149.509994,355737.0
1635268200,0,2021-10-26 17:10:00,149.516296,149.529907,149.289993,149.520004,413375.0
1635268500,0,2021-10-26 17:15:00,149.529998,149.634994,149.490005,149.521392,526096.0
1635268800,0,2021-10-26 17:20:00,149.520004,149.605499,149.380004,149.455001,372667.0
1635269100,0,2021-10-26 17:25:00,149.460006,149.645004,149.380004,149.580001,449808.0
1635269400,0,2021-10-26 17:30:00,149.589996,149.830001,149.539993,149.824996,536834.0
1635269700,0,2021-10-26 17:35:00,149.830001,149.899993,149.789993,149.789993,463563.0
1635270000,0,2021-10-26 17:40:00,149.800003,149.809997,149.589996,149.634994,375738.0
1635270300,0,2021-10-26 17:45:00,149.639999,149.714996,149.470001,149.535003,371010.0
1635270600,0,2021-10-26 17:50:00,149.535003,149.597198,149.505004,149.539993,235376.0
1635270900,0,2021-10-26 17:55:00,149.539993,149.660003,149.449996,149.615005,361381.0
1635271200,0,2021-10-26 18:00:00,149.615005,149.710006,149.600006,149.639999,353281.0
1635271500,0,2021-10-26 18:05:00,149.639999,149.691192,149.460006,149.509994,318294.0
1635271800,0,2021-10-26 18:10:00,149.509994,149.579406,149.449996,149.570007,284295.0
1635272100,0,2021-10-26 18:15:00,149.571304,149.710006,149.539993,149.695007,329286.0
1635272400,0,2021-10-26 18:20:00,149.690002,149.710006,149.524993,149.554992,387247.0
1635272700,0,2021-10-26 18:25:00,149.550003,149.559997,149.11,149.179992,735471.0
1635273000,0,2021-10-26 18:30:00,149.169998,149.460006,149.119995,149.440002,599121.0
1635273300,0,2021-10-26 18:35:00,149.445007,149.490005,149.330001,149.339996,350731.0
1635273600,0,2021-10-26 18:40:00,149.330001,149.339996,149.139999,149.139999,398167.0
1635273900,0,2021-10-26 18:45:00,149.149993,149.300003,149.145004,149.300003,278077.0
1635274200,0,2021-10-26 18:50:00,149.296005,149.339996,149.229995,149.235,288406.0
1635274500,0,2021-10-26 18:55:00,149.229995,149.369995,149.229995,149.36,301516.0
1635274800,0,2021-10-26 19:00:00,149.369903,149.440002,149.25,149.432098,491658.0
1635275100,0,2021-10-26 19:05:00,149.440002,149.460006,149.300003,149.315002,353148.0
1635275400,0,2021-10-26 19:10:00,149.309997,149.354995,149.25,149.354995,319488.0
1635275700,0,2021-10-26 19:15:00,149.358596,149.509994,149.270004,149.481292,487044.0
1635276000,0,2021-10-26 19:20:00,149.485,149.524993,149.402099,149.490707,401447.0
1635276300,0,2021-10-26 19:25:00,149.5,149.600006,149.285003,149.332,528367.0
1635276600,0,2021-10-26 19:30:00,149.339996,149.5,149.274993,149.479995,457115.0
1635276900,0,2021-10-26 19:35:00,149.482696,149.629898,149.410003,149.624404,556526.0
1635277200,0,2021-10-26 19:40:00,149.627105,149.804992,149.580001,149.781097,616726.0
1635277500,0,2021-10-26 19:45:00,149.785003,149.835006,149.645004,149.699996,893769.0
1635277800,0,2021-10-26 19:50:00,149.690002,149.770004,149.494995,149.565002,1122569.0
1635278100,0,2021-10-26 19:55:00,149.574996,149.619995,149.25,149.259994,1606759.0
1635341400,0,2021-10-27 13:30:00,149.36,149.690002,148.850006,148.929992,3081418.0
1635341700,0,2021-10-27 13:35:00,149.0,149.035003,148.5,148.695007,1599312.0
1635342000,0,2021-10-27 13:40:00,148.75,148.970001,148.710006,148.759994,1191193.0
1635342300,0,2021-10-27 13:45:00,148.770004,149.380004,148.759994,149.249206,1248374.0
1635342600,0,2021-10-27 13:50:00,149.141006,149.535507,149.049896,149.5,1073784.0
1635342900,0,2021-10-27 13:55:00,149.5,149.5,149.25,149.389999,772597.0
1635343200,0,2021-10-27 14:00:00,149.389999,149.410003,148.898101,148.970001,1034640.0
1635343500,0,2021-10-27 14:05:00,148.970001,148.985,148.490005,148.880004,1111670.0
1635343800,0,2021-10-27 14:10:00,148.875,148.919998,148.639999,148.669998,617763.0
1635344100,0,2021-10-27 14:15:00,148.669998,148.779998,148.569595,148.714996,706022.0
1635344400,0,2021-10-27 14:20:00,148.718994,149.039993,148.690002,148.945007,717005.0
1635344700,0,2021-10-27 14:25:00,148.940002,149.065002,148.630096,148.710006,909229.0
1635345000,0,2021-10-27 14:30:00,148.720001,148.977706,148.699996,148.945007,553591.0
1635345300,0,2021-10-27 14:35:00,148.947296,148.970001,148.800003,148.889999,487363.0
1635345600,0,2021-10-27 14:40:00,148.889999,148.949996,148.759994,148.869995,478140.0
1635345900,0,2021-10-27 14:45:00,148.880004,148.889892,148.770004,148.86,427653.0
1635346200,0,2021-10-27 14:50:00,148.86,149.020004,148.779998,148.960006,608826.0
1635346500,0,2021-10-27 14:55:00,148.960006,149.100006,148.759994,148.794998,756864.0
1635346800,0,2021-10-27 15:00:00,148.800003,148.9057,148.699996,148.770004,459418.0
1635347100,0,2021-10-27 15:05:00,148.770004,149.0,148.740005,148.986999,407896.0
1635347400,0,2021-10-27 15:10:00,148.979995,149.080001,148.940002,149.039993,376720.0
1635347700,0,2021-10-27 15:15:00,149.039993,149.300003,148.960006,149.289993,577823.0
1635348000,0,2021-10-27 15:20:00,149.282501,149.369995,149.164993,149.259994,558675.0
1635348300,0,2021-10-27 15:25:00,149.259994,149.395004,149.130004,149.335006,536739.0
1635348600,0,2021-10-27 15:30:00,149.330001,149.414993,149.307495,149.410003,464225.0
1635348900,0,2021-10-27 15:35:00,149.419998,149.429992,149.199996,149.389999,554613.0
1635349200,0,2021-10-27 15:40:00,149.389999,149.511596,149.300003,149.420303,613443.0
1635349500,0,2021-10-27 15:45:00,149.425003,149.440002,149.324996,149.334594,306202.0
1635349800,0,2021-10-27 15:50:00,149.330001,149.350006,149.134994,149.195007,453810.0
1635350100,0,2021-10-27 15:55:00,149.190002,149.285507,149.025497,149.179992,458107.0
1635350400,0,2021-10-27 16:00:00,149.180099,149.36,149.149993,149.210006,490242.0
1635350700,0,2021-10-27 16:05:00,149.212997,149.289993,149.169998,149.25,372642.0
1635351000,0,2021-10-27 16:10:00,149.255004,149.36,149.25,149.345001,369339.0
1635351300,0,2021-10-27 16:15:00,149.345001,149.410003,149.222106,149.404998,466153.0
1635351600,0,2021-10-27 16:20:00,149.399993,149.419998,149.320007,149.369995,275320.0
1635351900,0,2021-10-27 16:25:00,149.380004,149.410003,149.315002,149.380004,251757.0
1635352200,0,2021-10-27 16:30:00,149.384994,149.410003,149.240005,149.289993,365471.0
1635352500,0,2021-10-27 16:35:00,149.300003,149.404998,149.240005,149.25,276833.0
1635352800,0,2021-10-27 16:40:00,149.255004,149.399398,149.239898,149.36,250608.0
1635353100,0,2021-10-27 16:45:00,149.367492,149.417694,149.274993,149.320007,247042.0
1635353400,0,2021-10-27 16:50:00,149.315002,149.369995,149.264999,149.339904,257223.0
1635353700,0,2021-10-27 16:55:00,149.333206,149.509994,149.300003,149.429992,395587.0
1635354000,0,2021-10-27 17:00:00,149.429992,149.529998,149.395004,149.449798,423968.0
1635354300,0,2021-10-27 17:05:00,149.440002,149.625,149.434997,149.589004,441011.0
1635354600,0,2021-10-27 17:10:00,149.580001,149.677001,149.559997,149.664993,363455.0
1635354900,0,2021-10-27 17:15:00,149.669296,149.679992,149.539993,149.595001,345106.0
1635355200,0,2021-10-27 17:20:00,149.595001,149.684997,149.580001,149.669998,368323.0
1635355500,0,2021-10-27 17:25:00,149.677001,149.720001,149.625,149.634994,379342.0
1635355800,0,2021-10-27 17:30:00,149.639892,149.660003,149.559997,149.567901,243266.0
1635356100,0,2021-10-27 17:35:00,149.568405,149.654998,149.559997,149.639999,281383.0
1635356400,0,2021-10-27 17:40:00,149.645004,149.669998,149.619995,149.654998,311357.0
1635356700,0,2021-10-27 17:45:00,149.654998,149.660003,149.419998,149.425003,433894.0
1635357000,0,2021-10-27 17:50:00,149.423294,149.529998,149.399993,149.520095,439637.0
1635357300,0,2021-10-27 17:55:00,149.524993,149.645004,149.524993,149.585006,340919.0
1635357600,0,2021-10-27 18:00:00,149.587493,149.619995,149.509994,149.600097,404087.0
1635357900,0,2021-10-27 18:05:00,149.604995,149.649993,149.560104,149.615005,283139.0
1635358200,0,2021-10-27 18:10:00,149.615005,149.677398,149.570007,149.627593,416743.0
1635358500,0,2021-10-27 18:15:00,149.620697,149.684997,149.589996,149.634994,261533.0
1635358800,0,2021-10-27 18:20:00,149.639999,149.649993,149.570007,149.595001,261033.0
1635359100,0,2021-10-27 18:25:00,149.600006,149.619995,149.520004,149.559997,270860.0
1635359400,0,2021-10-27 18:30:00,149.570007,149.619995,149.449996,149.544998,547340.0
1635359700,0,2021-10-27 18:35:00,149.544998,149.660003,149.479995,149.619003,409136.0
1635360000,0,2021-10-27 18:40:00,149.615005,149.729995,149.589996,149.640106,582042.0
1635360300,0,2021-10-27 18:45:00,149.645004,149.669998,149.570007,149.604995,326306.0
1635360600,0,2021-10-27 18:50:00,149.61,149.639999,149.550003,149.565002,257159.0
1635360900,0,2021-10-27 18:55:00,149.565002,149.589996,149.470001,149.470001,333943.0
1635361200,0,2021-10-27 19:00:00,149.470001,149.550003,149.460006,149.469894,330547.0
1635361500,0,2021-10-27 19:05:00,149.470001,149.499893,149.352996,149.356292,441232.0
1635361800,0,2021-10-27 19:10:00,149.365005,149.369995,148.945007,148.979995,721411.0
1635362100,0,2021-10-27 19:15:00,148.975006,149.169998,148.949996,149.0,601016.0
1635362400,0,2021-10-27 19:20:00,149.0,149.179992,148.960006,149.130004,583160.0
1635362700,0,2021-10-27 19:25:00,149.119995,149.266006,149.089996,149.190002,555911.0
1635363000,0,2021-10-27 19:30:00,149.184997,149.199996,149.059997,149.145004,462390.0
1635363300,0,2021-10-27 19:35:00,149.139999,149.190002,149.065002,149.149993,415530.0
1635363600,0,2021-10-27 19:40:00,149.149993,149.289993,149.130004,149.255004,681213.0
1635363900,0,2021-10-27 19:45:00,149.25,149.330001,149.020004,149.029998,700646.0
1635364200,0,2021-10-27 19:50:00,149.029998,149.164993,149.0,149.061096,1226956.0
1635364500,0,2021-10-27 19:55:00,149.059997,149.070007,148.800003,148.850006,1801129.0
1635427800,0,2021-10-28 13:30:00,149.820007,150.679992,149.720001,150.600006,5116476.0
1635428100,0,2021-10-28 13:35:00,150.75,151.210006,150.539993,150.785003,3163843.0
1635428400,0,2021-10-28 13:40:00,150.75,151.029998,150.539993,151.009994,2072446.0
1635428700,0,2021-10-28 13:45:00,151.109497,151.270004,150.86,151.070098,1902235.0
1635429000,0,2021-10-28 13:50:00,151.230606,151.869995,151.230606,151.850006,2383525.0
1635429300,0,2021-10-28 13:55:00,151.929794,152.11,151.699996,152.070007,2654986.0
1635429600,0,2021-10-28 14:00:00,152.059997,152.25,151.759994,151.960006,2119512.0
1635429900,0,2021-10-28 14:05:00,151.960006,152.050003,151.699996,151.940002,1600618.0
1635430200,0,2021-10-28 14:10:00,151.940002,152.179901,151.759994,151.86,1510037.0
1635430500,0,2021-10-28 14:15:00,151.86,152.130004,151.770004,152.083496,1067970.0
1635430800,0,2021-10-28 14:20:00,152.080795,152.100006,151.899993,152.059997,1004643.0
1635431100,0,2021-10-28 14:25:00,152.065002,152.509994,152.050003,152.445007,1791626.0
1635431400,0,2021-10-28 14:30:00,152.445007,152.550003,152.375,152.399993,1052020.0
1635431700,0,2021-10-28 14:35:00,152.4001,152.509994,152.300003,152.459899,1061469.0
1635432000,0,2021-10-28 14:40:00,152.455001,152.529907,152.369995,152.509994,867099.0
1635432300,0,2021-10-28 14:45:00,152.509994,152.919998,152.505004,152.710006,2038946.0
1635432600,0,2021-10-28 14:50:00,152.701293,152.779998,152.61,152.735,945522.0
1635432900,0,2021-10-28 14:55:00,152.740005,152.800003,152.490005,152.545196,1010753.0
1635433200,0,2021-10-28 15:00:00,152.550003,152.589996,152.320007,152.406997,907429.0
1635433500,0,2021-10-28 15:05:00,152.404998,152.75,152.399993,152.710006,981580.0
1635433800,0,2021-10-28 15:10:00,152.714996,152.800003,152.570007,152.632797,767033.0
1635434100,0,2021-10-28 15:15:00,152.630203,152.979995,152.600006,152.970001,1090411.0
1635434400,0,2021-10-28 15:20:00,152.975097,153.039993,152.869995,153.005004,1489456.0
1635434700,0,2021-10-28 15:25:00,153.000106,153.125,152.964996,153.095001,1121092.0
1635435000,0,2021-10-28 15:30:00,153.100006,153.160003,152.820007,152.835006,1050437.0
1635435300,0,2021-10-28 15:35:00,152.839996,152.960006,152.830001,152.910003,587529.0
1635435600,0,2021-10-28 15:40:00,152.908401,153.100006,152.809997,153.100006,973857.0
1635435900,0,2021-10-28 15:45:00,153.095001,153.164993,152.729995,152.737701,993371.0
1635436200,0,2021-10-28 15:50:00,152.740005,152.759994,152.539993,152.695007,906334.0
1635436500,0,2021-10-28 15:55:00,152.699996,152.779998,152.559997,152.634994,537892.0
1635436800,0,2021-10-28 16:00:00,152.630004,152.669998,152.529998,152.61,742631.0
1635437100,0,2021-10-28 16:05:00,152.600006,152.679992,152.570007,152.625,606418.0
1635437400,0,2021-10-28 16:10:00,152.625,152.839996,152.600097,152.797897,1125852.0
1635437700,0,2021-10-28 16:15:00,152.800003,152.839996,152.639999,152.755004,841534.0
1635438000,0,2021-10-28 16:20:00,152.755004,152.819595,152.639999,152.699996,589342.0
1635438300,0,2021-10-28 16:25:00,152.699996,152.789993,152.660003,152.664993,618575.0
1635438600,0,2021-10-28 16:30:00,152.664993,152.729995,152.570007,152.675003,614199.0
1635438900,0,2021-10-28 16:35:00,152.679992,152.699996,152.559997,152.615005,430734.0
1635439200,0,2021-10-28 16:40:00,152.615005,152.710006,152.559997,152.699996,474640.0
1635439500,0,2021-10-28 16:45:00,152.699996,152.725006,152.619995,152.647293,372107.0
1635439800,0,2021-10-28 16:50:00,152.649993,152.649993,152.432205,152.434997,623565.0
1635440100,0,2021-10-28 16:55:00,152.429992,152.475006,151.970001,152.199996,1142386.0
1635440400,0,2021-10-28 17:00:00,152.203994,152.354995,152.160003,152.350006,612136.0
1635440700,0,2021-10-28 17:05:00,152.36,152.414993,152.300003,152.308395,440437.0
1635441000,0,2021-10-28 17:10:00,152.300003,152.369995,152.251907,152.285003,368032.0
1635441300,0,2021-10-28 17:15:00,152.290893,152.369995,152.149993,152.164993,533167.0
1635441600,0,2021-10-28 17:20:00,152.160003,152.375,152.149993,152.270004,393566.0
1635441900,0,2021-10-28 17:25:00,152.279998,152.419998,152.270004,152.407394,443598.0
1635442200,0,2021-10-28 17:30:00,152.404998,152.619995,152.369995,152.610107,532759.0
1635442500,0,2021-10-28 17:35:00,152.619995,152.660003,152.455001,152.649993,613340.0
1635442800,0,2021-10-28 17:40:00,152.654998,152.660003,152.521301,152.625,485578.0
1635443100,0,2021-10-28 17:45:00,152.630004,152.699996,152.615005,152.695007,451884.0
1635443400,0,2021-10-28 17:50:00,152.690002,152.699996,152.524993,152.539993,501568.0
1635443700,0,2021-10-28 17:55:00,152.542495,152.570007,152.419998,152.492904,531224.0
1635444000,0,2021-10-28 18:00:00,152.5,152.629898,152.494995,152.598495,515459.0
1635444300,0,2021-10-28 18:05:00,152.592895,152.630004,152.479995,152.544998,388322.0
1635444600,0,2021-10-28 18:10:00,152.544998,152.580001,152.455001,152.490005,415245.0
1635444900,0,2021-10-28 18:15:00,152.490005,152.639999,152.479995,152.615005,515401.0
1635445200,0,2021-10-28 18:20:00,152.615005,152.649993,152.559997,152.649505,779390.0
1635445500,0,2021-10-28 18:25:00,152.649993,152.809997,152.643295,152.784194,810562.0
1635445800,0,2021-10-28 18:30:00,152.782302,152.845001,152.75,152.774993,726817.0
1635446100,0,2021-10-28 18:35:00,152.778793,152.889999,152.760101,152.815002,638350.0
1635446400,0,2021-10-28 18:40:00,152.815002,152.830001,152.600006,152.605499,634350.0
1635446700,0,2021-10-28 18:45:00,152.600006,152.714996,152.580001,152.664993,515889.0
1635447000,0,2021-10-28 18:50:00,152.660003,152.679992,152.529998,152.554992,486940.0
1635447300,0,2021-10-28 18:55:00,152.554,152.660003,152.530105,152.615005,462908.0
1635447600,0,2021-10-28 19:00:00,152.615005,152.615005,152.429992,152.514999,758954.0
1635447900,0,2021-10-28 19:05:00,152.510101,152.520004,152.399993,152.520004,583088.0
1635448200,0,2021-10-28 19:10:00,152.511199,152.550003,152.380004,152.384994,635651.0
1635448500,0,2021-10-28 19:15:00,152.384994,152.494995,152.345001,152.472106,681932.0
1635448800,0,2021-10-28 19:20:00,152.475006,152.539993,152.261199,152.339996,813865.0
1635449100,0,2021-10-28 19:25:00,152.339996,152.389999,152.220092,152.345001,720111.0
1635449400,0,2021-10-28 19:30:00,152.345001,152.559997,152.279998,152.399993,1203210.0
1635449700,0,2021-10-28 19:35:00,152.399993,152.505004,152.36,152.419998,893616.0
1635450000,0,2021-10-28 19:40:00,152.414993,152.5,152.195007,152.210006,1453740.0
1635450300,0,2021-10-28 19:45:00,152.210006,152.5,152.169998,152.354995,1410922.0
1635450600,0,2021-10-28 19:50:00,152.36,152.589996,152.354995,152.570098,1866216.0
1635450900,0,2021-10-28 19:55:00,152.570007,152.690002,152.350006,152.476593,2826325.0
1635514200,0,2021-10-29 13:30:00,147.214996,148.699996,146.649993,147.149993,10917117.0
1635514500,0,2021-10-29 13:35:00,147.0,147.154998,146.7341,146.880004,4329391.0
1635514800,0,2021-10-29 13:40:00,147.0,147.220001,146.630004,146.809997,7966908.0
1635515100,0,2021-10-29 13:45:00,146.75,146.759994,146.440002,146.580001,3412541.0
1635515400,0,2021-10-29 13:50:00,146.5,147.339996,146.490005,146.910003,3294020.0
1635515700,0,2021-10-29 13:55:00,146.781295,147.220001,146.720001,147.119995,2451126.0
1635516000,0,2021-10-29 14:00:00,147.125,147.449996,146.970001,147.350006,2122222.0
1635516300,0,2021-10-29 14:05:00,147.36,147.820007,147.350006,147.470092,2510959.0
1635516600,0,2021-10-29 14:10:00,147.470001,147.580001,147.330001,147.520004,1444114.0
1635516900,0,2021-10-29 14:15:00,147.509994,147.600006,146.914993,147.11,1844653.0
1635517200,0,2021-10-29 14:20:00,147.11,147.380004,146.975006,147.024993,1365603.0
1635517500,0,2021-10-29 14:25:00,147.035003,147.169998,146.910003,147.050003,1232838.0
1635517800,0,2021-10-29 14:30:00,147.054992,147.080001,146.919998,147.074996,1255338.0
1635518100,0,2021-10-29 14:35:00,147.070007,147.350006,147.005004,147.044998,1420812.0
1635518400,0,2021-10-29 14:40:00,147.039993,147.160003,146.955001,147.145004,1159817.0
1635518700,0,2021-10-29 14:45:00,147.145004,147.279998,146.9915,147.199996,1100869.0
1635519000,0,2021-10-29 14:50:00,147.205001,147.479995,147.184997,147.294998,1178131.0
1635519300,0,2021-10-29 14:55:00,147.199996,147.389999,147.080001,147.259994,898192.0
1635519600,0,2021-10-29 15:00:00,147.255004,147.359893,147.0699,147.078506,758937.0
1635519900,0,2021-10-29 15:05:00,147.075195,147.227706,147.020004,147.129898,872710.0
1635520200,0,2021-10-29 15:10:00,147.130004,147.190002,147.050003,147.0755,731632.0
1635520500,0,2021-10-29 15:15:00,147.080001,147.419998,147.039993,147.350006,1159836.0
1635520800,0,2021-10-29 15:20:00,147.350006,147.800003,147.339996,147.729995,1456129.0
1635521100,0,2021-10-29 15:25:00,147.739898,147.960006,147.550003,147.940002,1110998.0
1635521400,0,2021-10-29 15:30:00,147.949996,148.229995,147.869995,148.050003,1460547.0
1635521700,0,2021-10-29 15:35:00,148.059906,148.25,147.990005,148.240005,937826.0
1635522000,0,2021-10-29 15:40:00,148.240005,148.429992,148.149993,148.345001,1308633.0
1635522300,0,2021-10-29 15:45:00,148.345001,148.429992,148.210006,148.279998,794197.0
1635522600,0,2021-10-29 15:50:00,148.272705,148.490005,148.210098,148.4001,807156.0
1635522900,0,2021-10-29 15:55:00,148.399993,148.639999,148.304992,148.320007,1062135.0
1635523200,0,2021-10-29 16:00:00,148.315002,148.86,148.285003,148.785003,1678806.0
1635523500,0,2021-10-29 16:05:00,148.785293,149.029998,148.559997,149.024993,1485459.0
1635523800,0,2021-10-29 16:10:00,149.024993,149.229995,148.919998,148.9617,1599222.0
1635524100,0,2021-10-29 16:15:00,148.960006,149.130004,148.929992,149.11,1000377.0
1635524400,0,2021-10-29 16:20:00,149.119903,149.350006,149.089996,149.274993,1021863.0
1635524700,0,2021-10-29 16:25:00,149.270004,149.380004,149.179992,149.36,813504.0
1635525000,0,2021-10-29 16:30:00,149.354995,149.419998,149.190002,149.410003,826659.0
1635525300,0,2021-10-29 16:35:00,149.419998,149.5,149.339996,149.490005,1226035.0
1635525600,0,2021-10-29 16:40:00,149.489898,149.505004,149.380004,149.409896,880196.0
1635525900,0,2021-10-29 16:45:00,149.404998,149.440002,149.009994,149.058197,1364686.0
1635526200,0,2021-10-29 16:50:00,149.059997,149.300003,149.029998,149.2975,917392.0
1635526500,0,2021-10-29 16:55:00,149.300003,149.479995,149.270004,149.375,902231.0
1635526800,0,2021-10-29 17:00:00,149.380004,149.5,149.339996,149.384994,745665.0
1635527100,0,2021-10-29 17:05:00,149.380004,149.399993,149.259994,149.280395,558438.0
1635527400,0,2021-10-29 17:10:00,149.279998,149.410003,149.210006,149.389999,518142.0
1635527700,0,2021-10-29 17:15:00,149.389999,149.5,149.330001,149.395004,813415.0
1635528000,0,2021-10-29 17:20:00,149.395004,149.395004,149.080001,149.178802,637251.0
1635528300,0,2021-10-29 17:25:00,149.179992,149.199905,149.020004,149.11,453810.0
1635528600,0,2021-10-29 17:30:00,149.115005,149.121093,148.86,148.880004,1030221.0
1635528900,0,2021-10-29 17:35:00,148.889999,148.940002,148.789993,148.843093,594946.0
1635529200,0,2021-10-29 17:40:00,148.850006,148.879898,148.720001,148.755004,587691.0
1635529500,0,2021-10-29 17:45:00,148.759902,148.800003,148.639999,148.744995,613349.0
1635529800,0,2021-10-29 17:50:00,148.740097,148.850006,148.639999,148.641204,774445.0
1635530100,0,2021-10-29 17:55:00,148.649993,148.719894,148.61,148.684997,561575.0
1635530400,0,2021-10-29 18:00:00,148.684997,148.850006,148.539993,148.850006,739117.0
1635530700,0,2021-10-29 18:05:00,148.845001,149.235,148.839996,149.184997,1270546.0
1635531000,0,2021-10-29 18:10:00,149.190002,149.240005,149.059997,149.115005,810266.0
1635531300,0,2021-10-29 18:15:00,149.119995,149.179992,148.889999,148.889999,750935.0
1635531600,0,2021-10-29 18:20:00,148.895004,149.089996,148.891601,149.012893,729293.0
1635531900,0,2021-10-29 18:25:00,149.012496,149.029998,148.889999,148.940002,558441.0
1635532200,0,2021-10-29 18:30:00,148.945007,149.100006,148.839996,149.039993,665309.0
1635532500,0,2021-10-29 18:35:00,149.042495,149.300003,149.039993,149.059997,893360.0
1635532800,0,2021-10-29 18:40:00,149.065002,149.309997,149.065002,149.220001,485837.0
1635533100,0,2021-10-29 18:45:00,149.220001,149.25,149.11,149.169998,426398.0
1635533400,0,2021-10-29 18:50:00,149.169998,149.220001,149.089996,149.11,448838.0
1635533700,0,2021-10-29 18:55:00,149.107498,149.167098,149.039993,149.149993,397225.0
1635534000,0,2021-10-29 19:00:00,149.154998,149.279907,149.050003,149.130004,587958.0
1635534300,0,2021-10-29 19:05:00,149.134994,149.169998,148.990005,149.044998,799143.0
1635534600,0,2021-10-29 19:10:00,149.039993,149.199905,148.979995,149.154998,703716.0
1635534900,0,2021-10-29 19:15:00,149.158599,149.309997,149.115005,149.285003,912854.0
1635535200,0,2021-10-29 19:20:00,149.285003,149.479995,149.259994,149.320007,1351056.0
1635535500,0,2021-10-29 19:25:00,149.311996,149.649993,149.304992,149.494995,1521955.0
1635535800,0,2021-10-29 19:30:00,149.494995,149.61,149.389999,149.604995,1005414.0
1635536100,0,2021-10-29 19:35:00,149.604995,149.75,149.449996,149.505004,1398256.0
1635536400,0,2021-10-29 19:40:00,149.505004,149.61,149.449996,149.5,1178162.0
1635536700,0,2021-10-29 19:45:00,149.494995,149.595001,149.380004,149.395004,1306782.0
1635537000,0,2021-10-29 19:50:00,149.389999,149.899993,149.380004,149.794998,2193000.0
1635537300,0,2021-10-29 19:55:00,149.789993,149.940002,149.710006,149.800003,3014774.0
1635773400,0,2021-11-01 13:30:00,149.25,149.580001,148.770004,149.429992,10320406.0
1635773700,0,2021-11-01 13:35:00,149.440002,149.660003,149.029998,149.259994,1814110.0
1635774000,0,2021-11-01 13:40:00,149.25,149.350006,148.554992,148.729995,1844901.0
1635774300,0,2021-11-01 13:45:00,148.729995,148.759994,148.339996,148.350006,1843333.0
1635774600,0,2021-11-01 13:50:00,148.339996,148.429992,148.080001,148.365005,1873896.0
1635774900,0,2021-11-01 13:55:00,148.365005,148.389999,148.100006,148.235,1325829.0
1635775200,0,2021-11-01 14:00:00,148.240005,148.25,147.800003,147.990005,2047629.0
1635775500,0,2021-11-01 14:05:00,147.990005,148.319,147.919998,148.285003,1354006.0
1635775800,0,2021-11-01 14:10:00,148.285003,148.690002,148.250106,148.559997,1459892.0
1635776100,0,2021-11-01 14:15:00,148.578399,148.690002,148.470001,148.470001,843274.0
1635776400,0,2021-11-01 14:20:00,148.460098,148.690002,148.449996,148.520004,840862.0
1635776700,0,2021-11-01 14:25:00,148.520004,148.866592,148.509994,148.781997,873592.0
1635777000,0,2021-11-01 14:30:00,148.781005,148.854995,148.639999,148.725006,698647.0
1635777300,0,2021-11-01 14:35:00,148.725006,148.770004,148.5,148.550003,798372.0
1635777600,0,2021-11-01 14:40:00,148.559997,148.639999,148.369995,148.449996,791735.0
1635777900,0,2021-11-01 14:45:00,148.449996,148.710006,148.440002,148.625,741305.0
1635778200,0,2021-11-01 14:50:00,148.615005,148.720001,148.399993,148.410797,899756.0
1635778500,0,2021-11-01 14:55:00,148.419998,148.490005,148.294998,148.36,661134.0
1635778800,0,2021-11-01 15:00:00,148.350006,148.600006,148.25,148.582,683879.0
1635779100,0,2021-11-01 15:05:00,148.5876,148.668899,148.541305,148.630004,444160.0
1635779400,0,2021-11-01 15:10:00,148.630004,148.75,148.589996,148.615005,445328.0
1635779700,0,2021-11-01 15:15:00,148.617996,148.759994,148.61,148.705001,480820.0
1635780000,0,2021-11-01 15:20:00,148.705001,148.960006,148.625,148.848999,732416.0
1635780300,0,2021-11-01 15:25:00,148.839996,148.889999,148.789993,148.839996,431098.0
1635780600,0,2021-11-01 15:30:00,148.830001,149.039993,148.824996,148.960998,636613.0
1635780900,0,2021-11-01 15:35:00,148.962402,148.970001,148.690002,148.690002,714874.0
1635781200,0,2021-11-01 15:40:00,148.681198,148.75,148.630004,148.719894,494376.0
1635781500,0,2021-11-01 15:45:00,148.714996,148.940002,148.630004,148.850006,619230.0
1635781800,0,2021-11-01 15:50:00,148.850006,148.850006,148.774993,148.794998,371288.0
1635782100,0,2021-11-01 15:55:00,148.798294,148.945007,148.720001,148.889999,405282.0
1635782400,0,2021-11-01 16:00:00,148.899993,149.020004,148.895004,148.970001,582202.0
1635782700,0,2021-11-01 16:05:00,148.960006,149.024993,148.850006,148.940994,505564.0
1635783000,0,2021-11-01 16:10:00,148.949905,148.955001,148.755004,148.7621,395841.0
1635783300,0,2021-11-01 16:15:00,148.770004,148.866104,148.710006,148.759994,429281.0
1635783600,0,2021-11-01 16:20:00,148.764999,148.809997,148.725006,148.740005,415114.0
1635783900,0,2021-11-01 16:25:00,148.744995,148.809997,148.660003,148.785003,544882.0
1635784200,0,2021-11-01 16:30:00,148.789993,148.899993,148.729995,148.755004,501728.0
1635784500,0,2021-11-01 16:35:00,148.750106,148.839996,148.695007,148.809997,486508.0
1635784800,0,2021-11-01 16:40:00,148.820007,148.880004,148.720001,148.740005,431923.0
1635785100,0,2021-11-01 16:45:00,148.744995,148.955001,148.662002,148.929992,1179252.0
1635785400,0,2021-11-01 16:50:00,148.930999,149.020004,148.925003,148.994995,691888.0
1635785700,0,2021-11-01 16:55:00,148.994995,149.019897,148.880004,148.934997,383729.0
1635786000,0,2021-11-01 17:00:00,148.940002,148.990005,148.86,148.945007,412878.0
1635786300,0,2021-11-01 17:05:00,148.949996,149.0,148.880004,148.895004,387778.0
1635786600,0,2021-11-01 17:10:00,148.895004,148.925003,148.800003,148.912704,347512.0
1635786900,0,2021-11-01 17:15:00,148.916,149.020004,148.916,148.945007,381189.0
1635787200,0,2021-11-01 17:20:00,148.945007,148.979995,148.789993,148.828399,493594.0
1635787500,0,2021-11-01 17:25:00,148.820098,148.910003,148.779998,148.809997,462491.0
1635787800,0,2021-11-01 17:30:00,148.800003,148.820007,148.699996,148.744995,482343.0
1635788100,0,2021-11-01 17:35:00,148.75,148.809906,148.690002,148.699996,384353.0
1635788400,0,2021-11-01 17:40:00,148.705001,148.720001,148.619995,148.675003,702573.0
1635788700,0,2021-11-01 17:45:00,148.679992,148.770004,148.654998,148.740005,408156.0
1635789000,0,2021-11-01 17:50:00,148.735,148.744995,148.509994,148.523605,404295.0
1635789300,0,2021-11-01 17:55:00,148.520004,148.61,148.520004,148.570007,380403.0
1635789600,0,2021-11-01 18:00:00,148.559997,148.595001,148.479995,148.520004,456669.0
1635789900,0,2021-11-01 18:05:00,148.520004,148.699996,148.520004,148.620101,523050.0
1635790200,0,2021-11-01 18:10:00,148.625,148.630004,148.460006,148.479995,434365.0
1635790500,0,2021-11-01 18:15:00,148.479995,148.529907,148.389999,148.460006,548347.0
1635790800,0,2021-11-01 18:20:00,148.449996,148.570007,148.429992,148.550003,432799.0
1635791100,0,2021-11-01 18:25:00,148.550003,148.559997,148.369995,148.375,365489.0
1635791400,0,2021-11-01 18:30:00,148.369995,148.479995,148.369995,148.419998,381225.0
1635791700,0,2021-11-01 18:35:00,148.410003,148.449996,148.279998,148.289993,415130.0
1635792000,0,2021-11-01 18:40:00,148.289993,148.440002,148.279998,148.429092,346419.0
1635792300,0,2021-11-01 18:45:00,148.425003,148.539993,148.404998,148.410003,452646.0
1635792600,0,2021-11-01 18:50:00,148.404998,148.470001,148.270004,148.278793,421301.0
1635792900,0,2021-11-01 18:55:00,148.274993,148.409896,148.274993,148.345001,375695.0
1635793200,0,2021-11-01 19:00:00,148.339996,148.460006,148.317001,148.455001,394656.0
1635793500,0,2021-11-01 19:05:00,148.455001,148.469894,148.369995,148.399993,399760.0
1635793800,0,2021-11-01 19:10:00,148.392501,148.5,148.384994,148.402999,329257.0
1635794100,0,2021-11-01 19:15:00,148.399993,148.589996,148.354995,148.580093,652868.0
1635794400,0,2021-11-01 19:20:00,148.585006,148.899993,148.550003,148.899993,879355.0
1635794700,0,2021-11-01 19:25:00,148.889999,148.970001,148.764205,148.781997,754888.0
1635795000,0,2021-11-01 19:30:00,148.785003,148.979995,148.779998,148.905899,655573.0
1635795300,0,2021-11-01 19:35:00,148.899993,148.904998,148.669998,148.735,618017.0
1635795600,0,2021-11-01 19:40:00,148.729995,148.880004,148.699996,148.869995,528428.0
1635795900,0,2021-11-01 19:45:00,148.870101,148.910003,148.779998,148.850006,601222.0
1635796200,0,2021-11-01 19:50:00,148.86,148.880004,148.520004,148.669998,1829778.0
1635796500,0,2021-11-01 19:55:00,148.669998,149.009994,148.660003,148.990005,2729091.0
1635859800,0,2021-11-02 13:30:00,149.039993,149.559997,148.649993,149.080001,3708541.0
1635860100,0,2021-11-02 13:35:00,149.25,150.100006,149.25,150.039993,2640929.0
1635860400,0,2021-11-02 13:40:00,150.25,150.309005,150.046005,150.149002,2217612.0
1635860700,0,2021-11-02 13:45:00,150.125,150.289993,150.060104,150.289993,1497722.0
1635861000,0,2021-11-02 13:50:00,150.0,150.059997,149.809997,150.044998,1472845.0
1635861300,0,2021-11-02 13:55:00,149.75,149.970001,149.725006,149.929992,2270600.0
1635861600,0,2021-11-02 14:00:00,149.940002,149.979705,149.669998,149.673706,850118.0
1635861900,0,2021-11-02 14:05:00,149.679992,149.899993,149.410095,149.440002,1145722.0
1635862200,0,2021-11-02 14:10:00,149.440002,149.660003,149.333496,149.520004,884429.0
1635862500,0,2021-11-02 14:15:00,149.529998,149.690002,149.460006,149.589996,655505.0
1635862800,0,2021-11-02 14:20:00,149.595001,149.800003,149.559997,149.710006,671842.0
1635863100,0,2021-11-02 14:25:00,149.720001,150.080001,149.710006,150.069793,941545.0
1635863400,0,2021-11-02 14:30:00,150.070007,150.429992,150.0699,150.404998,1284537.0
1635863700,0,2021-11-02 14:35:00,150.404998,150.75,150.350006,150.720001,1674104.0
1635864000,0,2021-11-02 14:40:00,150.714996,150.869995,150.570007,150.729995,1010179.0
1635864300,0,2021-11-02 14:45:00,150.729995,150.779998,150.429992,150.539993,888357.0
1635864600,0,2021-11-02 14:50:00,150.535003,150.86,150.512603,150.705001,845073.0
1635864900,0,2021-11-02 14:55:00,150.705001,150.914993,150.654998,150.860107,829341.0
1635865200,0,2021-11-02 15:00:00,150.869995,150.914993,150.669998,150.789993,951679.0
1635865500,0,2021-11-02 15:05:00,150.800003,150.899993,150.619995,150.751907,662003.0
1635865800,0,2021-11-02 15:10:00,150.769897,150.899993,150.740005,150.809997,542261.0
1635866100,0,2021-11-02 15:15:00,150.809997,150.86,150.710205,150.859893,537690.0
1635866400,0,2021-11-02 15:20:00,150.850006,150.960006,150.779998,150.949996,698174.0
1635866700,0,2021-11-02 15:25:00,150.949996,151.220001,150.949996,151.188003,1107735.0
1635867000,0,2021-11-02 15:30:00,151.171005,151.410003,151.169998,151.220092,1109392.0
1635867300,0,2021-11-02 15:35:00,151.229995,151.369995,151.029998,151.36,973439.0
1635867600,0,2021-11-02 15:40:00,151.361297,151.470001,151.309997,151.460006,896589.0
1635867900,0,2021-11-02 15:45:00,151.470001,151.570007,151.339996,151.395004,828675.0
1635868200,0,2021-11-02 15:50:00,151.395004,151.410003,150.940002,150.970001,956495.0
1635868500,0,2021-11-02 15:55:00,150.970993,151.039993,150.889999,150.9402,595524.0
1635868800,0,2021-11-02 16:00:00,150.9402,151.020004,150.740005,150.759902,679154.0
1635869100,0,2021-11-02 16:05:00,150.757095,150.809997,150.585006,150.641601,540475.0
1635869400,0,2021-11-02 16:10:00,150.645004,150.919906,150.619995,150.892105,755186.0
1635869700,0,2021-11-02 16:15:00,150.880004,150.899002,150.729995,150.842102,475795.0
1635870000,0,2021-11-02 16:20:00,150.850006,151.070007,150.839996,150.986297,667904.0
1635870300,0,2021-11-02 16:25:00,150.979995,151.029998,150.919998,150.990005,388710.0
1635870600,0,2021-11-02 16:30:00,151.002593,151.020095,150.842697,150.994003,501567.0
1635870900,0,2021-11-02 16:35:00,151.0,151.235,151.0,151.184997,717411.0
1635871200,0,2021-11-02 16:40:00,151.179992,151.25,151.080001,151.175003,499513.0
1635871500,0,2021-11-02 16:45:00,151.179504,151.449996,151.160003,151.410095,711076.0
1635871800,0,2021-11-02 16:50:00,151.416198,151.470001,151.339996,151.440002,399276.0
1635872100,0,2021-11-02 16:55:00,151.434997,151.479995,151.350006,151.399993,579979.0
1635872400,0,2021-11-02 17:00:00,151.410003,151.470001,151.279998,151.410003,536420.0
1635872700,0,2021-11-02 17:05:00,151.399993,151.419998,151.270004,151.315002,409907.0
1635873000,0,2021-11-02 17:10:00,151.320007,151.419998,151.240005,151.359893,520751.0
1635873300,0,2021-11-02 17:15:00,151.350006,151.404998,151.270004,151.304992,369541.0
1635873600,0,2021-11-02 17:20:00,151.309997,151.339996,151.210006,151.225006,378747.0
1635873900,0,2021-11-02 17:25:00,151.225006,151.229995,150.990005,151.035003,512456.0
1635874200,0,2021-11-02 17:30:00,151.035003,151.070007,150.889999,150.929992,523568.0
1635874500,0,2021-11-02 17:35:00,150.934997,151.029998,150.86,150.925003,468786.0
1635874800,0,2021-11-02 17:40:00,150.929992,151.050003,150.889999,151.020004,385462.0
1635875100,0,2021-11-02 17:45:00,151.024993,151.059997,150.929992,151.020004,281464.0
1635875400,0,2021-11-02 17:50:00,151.024993,151.130004,150.919906,150.955001,524060.0
1635875700,0,2021-11-02 17:55:00,150.960006,150.998092,150.895004,150.957595,324361.0
1635876000,0,2021-11-02 18:00:00,150.955001,150.990005,150.809997,150.820007,359713.0
1635876300,0,2021-11-02 18:05:00,150.828704,150.828704,150.550003,150.574996,623271.0
1635876600,0,2021-11-02 18:10:00,150.580001,150.75,150.550003,150.684997,700426.0
1635876900,0,2021-11-02 18:15:00,150.679992,150.75,150.559997,150.735,447091.0
1635877200,0,2021-11-02 18:20:00,150.740005,150.75,150.509994,150.539901,400212.0
1635877500,0,2021-11-02 18:25:00,150.535003,150.595001,150.440002,150.505004,506124.0
1635877800,0,2021-11-02 18:30:00,150.5,150.578399,150.470001,150.470703,343249.0
1635878100,0,2021-11-02 18:35:00,150.470001,150.542999,150.320007,150.324996,564414.0
1635878400,0,2021-11-02 18:40:00,150.324996,150.339996,150.220001,150.240005,481952.0
1635878700,0,2021-11-02 18:45:00,150.247695,150.320007,150.070007,150.164993,881312.0
1635879000,0,2021-11-02 18:50:00,150.160003,150.36,150.160003,150.294998,516838.0
1635879300,0,2021-11-02 18:55:00,150.291,150.429992,150.264999,150.365005,493833.0
1635879600,0,2021-11-02 19:00:00,150.368392,150.419998,150.281997,150.395004,399693.0
1635879900,0,2021-11-02 19:05:00,150.395004,150.434997,150.309997,150.324996,355201.0
1635880200,0,2021-11-02 19:10:00,150.324996,150.350006,150.190002,150.235,412287.0
1635880500,0,2021-11-02 19:15:00,150.235,150.270004,150.149993,150.199996,395464.0
1635880800,0,2021-11-02 19:20:00,150.199905,150.279998,150.115005,150.241806,411904.0
1635881100,0,2021-11-02 19:25:00,150.244995,150.350006,150.130004,150.274993,467026.0
1635881400,0,2021-11-02 19:30:00,150.270004,150.279998,150.085006,150.179992,468486.0
1635881700,0,2021-11-02 19:35:00,150.175003,150.220001,150.11,150.134994,416985.0
1635882000,0,2021-11-02 19:40:00,150.134994,150.410003,150.100006,150.380004,665831.0
1635882300,0,2021-11-02 19:45:00,150.389892,150.419998,150.220001,150.300094,861885.0
1635882600,0,2021-11-02 19:50:00,150.309997,150.330001,149.919998,150.0,1459467.0
1635882900,0,2021-11-02 19:55:00,150.0,150.050003,149.820007,150.0,2693446.0
1635946200,0,2021-11-03 13:30:00,150.598007,150.612899,149.910003,150.172393,2903352.0
1635946500,0,2021-11-03 13:35:00,150.0,150.669998,149.850006,150.550003,1398549.0
1635946800,0,2021-11-03 13:40:00,150.5,150.951095,150.410003,150.710006,1380558.0
1635947100,0,2021-11-03 13:45:00,150.75,150.899993,150.654998,150.895004,965129.0
1635947400,0,2021-11-03 13:50:00,150.839996,150.884994,150.440002,150.75,1005241.0
1635947700,0,2021-11-03 13:55:00,150.75,150.869995,150.589996,150.720001,599104.0
1635948000,0,2021-11-03 14:00:00,150.729995,150.808197,150.369995,150.410003,664753.0
1635948300,0,2021-11-03 14:05:00,150.410003,150.639007,150.362304,150.470001,647692.0
1635948600,0,2021-11-03 14:10:00,150.464996,150.61,150.419998,150.550003,470037.0
1635948900,0,2021-11-03 14:15:00,150.544998,150.679992,150.5,150.539993,474283.0
1635949200,0,2021-11-03 14:20:00,150.541,150.820007,150.524993,150.770004,548310.0
1635949500,0,2021-11-03 14:25:00,150.779998,150.789993,150.559997,150.615005,476845.0
1635949800,0,2021-11-03 14:30:00,150.619995,150.639999,150.469894,150.494995,469111.0
1635950100,0,2021-11-03 14:35:00,150.494995,150.529998,150.270004,150.481201,506184.0
1635950400,0,2021-11-03 14:40:00,150.485,150.5,150.335006,150.370803,343696.0
1635950700,0,2021-11-03 14:45:00,150.370803,150.479995,150.279998,150.419998,496289.0
1635951000,0,2021-11-03 14:50:00,150.414993,150.5,150.244995,150.279998,484779.0
1635951300,0,2021-11-03 14:55:00,150.285003,150.287094,150.110305,150.268402,600727.0
1635951600,0,2021-11-03 15:00:00,150.264999,150.337997,150.160003,150.335006,479298.0
1635951900,0,2021-11-03 15:05:00,150.338394,150.389999,150.229995,150.289993,466892.0
1635952200,0,2021-11-03 15:10:00,150.289993,150.528701,150.270004,150.5,378212.0
1635952500,0,2021-11-03 15:15:00,150.5,150.550003,150.429992,150.440093,431436.0
1635952800,0,2021-11-03 15:20:00,150.440902,150.468307,150.300003,150.340698,379013.0
1635953100,0,2021-11-03 15:25:00,150.345001,150.419998,150.330001,150.36,315020.0
1635953400,0,2021-11-03 15:30:00,150.354995,150.440002,150.300003,150.369995,277850.0
1635953700,0,2021-11-03 15:35:00,150.369995,150.419998,150.270004,150.399993,294438.0
1635954000,0,2021-11-03 15:40:00,150.389999,150.529998,150.36,150.524993,285191.0
1635954300,0,2021-11-03 15:45:00,150.524993,150.580001,150.485,150.544998,350101.0
1635954600,0,2021-11-03 15:50:00,150.550003,150.570007,150.449996,150.460006,289297.0
1635954900,0,2021-11-03 15:55:00,150.467407,150.550003,150.460006,150.514999,221889.0
1635955200,0,2021-11-03 16:00:00,150.509994,150.550003,150.470001,150.520004,230167.0
1635955500,0,2021-11-03 16:05:00,150.535003,150.600006,150.490005,150.509994,322178.0
1635955800,0,2021-11-03 16:10:00,150.505004,150.574996,150.429992,150.531005,319111.0
1635956100,0,2021-11-03 16:15:00,150.538192,150.61,150.520492,150.529998,390594.0
1635956400,0,2021-11-03 16:20:00,150.535003,150.630004,150.535003,150.585006,307078.0
1635956700,0,2021-11-03 16:25:00,150.585006,150.61,150.520004,150.559997,292814.0
1635957000,0,2021-11-03 16:30:00,150.570007,150.699996,150.565002,150.649993,281350.0
1635957300,0,2021-11-03 16:35:00,150.649993,150.690002,150.529998,150.608795,299018.0
1635957600,0,2021-11-03 16:40:00,150.61,150.660003,150.585006,150.660003,215790.0
1635957900,0,2021-11-03 16:45:00,150.658706,150.690002,150.565002,150.589996,196331.0
1635958200,0,2021-11-03 16:50:00,150.591094,150.595001,150.460006,150.470001,273739.0
1635958500,0,2021-11-03 16:55:00,150.470001,150.5,150.350006,150.379501,288681.0
1635958800,0,2021-11-03 17:00:00,150.380004,150.399993,150.304992,150.369995,245339.0
1635959100,0,2021-11-03 17:05:00,150.380004,150.380004,150.229995,150.240005,292411.0
1635959400,0,2021-11-03 17:10:00,150.239898,150.345001,150.231994,150.315002,262936.0
1635959700,0,2021-11-03 17:15:00,150.3199,150.330001,150.240005,150.330001,214077.0
1635960000,0,2021-11-03 17:20:00,150.324996,150.359207,150.264999,150.320007,197944.0
1635960300,0,2021-11-03 17:25:00,150.324996,150.380004,150.294998,150.320007,200339.0
1635960600,0,2021-11-03 17:30:00,150.310104,150.419998,150.302703,150.389892,213710.0
1635960900,0,2021-11-03 17:35:00,150.388702,150.404998,150.350006,150.389999,187398.0
1635961200,0,2021-11-03 17:40:00,150.398605,150.449996,150.380004,150.389999,216444.0
1635961500,0,2021-11-03 17:45:00,150.391998,150.399993,150.190002,150.259994,368797.0
1635961800,0,2021-11-03 17:50:00,150.264999,150.279998,150.220092,150.240005,225079.0
1635962100,0,2021-11-03 17:55:00,150.240005,150.369995,150.199295,150.36,588601.0
1635962400,0,2021-11-03 18:00:00,150.369995,150.990005,150.210006,150.889999,1561560.0
1635962700,0,2021-11-03 18:05:00,150.899993,150.990005,150.479995,150.585006,1097436.0
1635963000,0,2021-11-03 18:10:00,150.580001,150.634994,150.369995,150.479995,665202.0
1635963300,0,2021-11-03 18:15:00,150.5,150.669998,150.410003,150.660003,517227.0
1635963600,0,2021-11-03 18:20:00,150.660003,150.830001,150.539993,150.794998,442066.0
1635963900,0,2021-11-03 18:25:00,150.800003,150.880004,150.779998,150.845001,464083.0
1635964200,0,2021-11-03 18:30:00,150.849899,150.921096,150.619995,150.779998,570370.0
1635964500,0,2021-11-03 18:35:00,150.789993,150.949996,150.710006,150.919998,586228.0
1635964800,0,2021-11-03 18:40:00,150.919998,151.070007,150.820007,151.020996,894717.0
1635965100,0,2021-11-03 18:45:00,151.020095,151.365005,151.020095,151.339996,971537.0
1635965400,0,2021-11-03 18:50:00,151.330001,151.410003,151.190002,151.2901,781594.0
1635965700,0,2021-11-03 18:55:00,151.300003,151.389999,151.179992,151.220001,572422.0
1635966000,0,2021-11-03 19:00:00,151.220001,151.270004,151.039993,151.134994,791647.0
1635966300,0,2021-11-03 19:05:00,151.139999,151.288192,151.103393,151.259994,508623.0
1635966600,0,2021-11-03 19:10:00,151.25,151.330001,151.179992,151.270004,577597.0
1635966900,0,2021-11-03 19:15:00,151.270004,151.357498,151.210006,151.272705,460810.0
1635967200,0,2021-11-03 19:20:00,151.279998,151.400604,151.214996,151.400604,575247.0
1635967500,0,2021-11-03 19:25:00,151.399993,151.494995,151.372695,151.490005,609257.0
1635967800,0,2021-11-03 19:30:00,151.490005,151.509994,151.369995,151.4832,749247.0
1635968100,0,2021-11-03 19:35:00,151.489898,151.630004,151.419998,151.625,653369.0
1635968400,0,2021-11-03 19:40:00,151.622802,151.759994,151.600006,151.699996,876725.0
1635968700,0,2021-11-03 19:45:00,151.690002,151.970001,151.690002,151.964996,956137.0
1635969000,0,2021-11-03 19:50:00,151.970001,151.970001,151.589996,151.645004,1450238.0
1635969300,0,2021-11-03 19:55:00,151.639999,151.669998,151.410003,151.479995,2180354.0
1636032600,0,2021-11-04 13:30:00,151.429992,152.009994,151.279998,152.009994,3648712.0
1636032900,0,2021-11-04 13:35:00,152.0,152.25,151.979995,152.149993,1528543.0
1636033200,0,2021-11-04 13:40:00,152.0,152.11,151.740097,152.11,1286764.0
1636033500,0,2021-11-04 13:45:00,152.191406,152.300003,152.059997,152.270004,1169850.0
1636033800,0,2021-11-04 13:50:00,152.25,152.339996,152.134994,152.270004,858230.0
1636034100,0,2021-11-04 13:55:00,152.339996,152.419998,152.0,152.074996,1091050.0
1636034400,0,2021-11-04 14:00:00,152.080001,152.100006,151.800003,152.050003,956577.0
1636034700,0,2021-11-04 14:05:00,152.050003,152.059997,151.613098,151.649902,855321.0
1636035000,0,2021-11-04 14:10:00,151.648406,151.880004,151.550003,151.839996,853516.0
1636035300,0,2021-11-04 14:15:00,151.848007,151.979995,151.839996,151.899993,685285.0
1636035600,0,2021-11-04 14:20:00,151.902603,151.979995,151.75,151.820907,645396.0
1636035900,0,2021-11-04 14:25:00,151.830001,151.990005,151.655303,151.740005,681174.0
1636036200,0,2021-11-04 14:30:00,151.75,151.960006,151.649993,151.880004,805122.0
1636036500,0,2021-11-04 14:35:00,151.889999,151.940002,151.630004,151.664993,551062.0
1636036800,0,2021-11-04 14:40:00,151.660003,151.764999,151.570007,151.720001,581240.0
1636037100,0,2021-11-04 14:45:00,151.725006,151.940002,151.720001,151.904998,562596.0
1636037400,0,2021-11-04 14:50:00,151.9001,151.940002,151.759994,151.764999,497870.0
1636037700,0,2021-11-04 14:55:00,151.770004,151.990005,151.600006,151.914993,830552.0
1636038000,0,2021-11-04 15:00:00,151.919998,151.949996,151.61,151.689193,843281.0
1636038300,0,2021-11-04 15:05:00,151.690002,151.770004,151.449996,151.470001,741855.0
1636038600,0,2021-11-04 15:10:00,151.475006,151.75,151.460006,151.4841,763288.0
1636038900,0,2021-11-04 15:15:00,151.479995,151.479995,151.240005,151.369995,953715.0
1636039200,0,2021-11-04 15:20:00,151.369995,151.380004,150.839996,150.879898,1027838.0
1636039500,0,2021-11-04 15:25:00,150.880004,151.160003,150.880004,151.104995,780142.0
1636039800,0,2021-11-04 15:30:00,151.11,151.25,151.070007,151.179992,691811.0
1636040100,0,2021-11-04 15:35:00,151.179992,151.269897,151.024993,151.11,868375.0
1636040400,0,2021-11-04 15:40:00,151.115005,151.210006,151.020004,151.190002,420800.0
1636040700,0,2021-11-04 15:45:00,151.190002,151.399993,151.170104,151.330001,697285.0
1636041000,0,2021-11-04 15:50:00,151.330001,151.380004,151.190002,151.36,601454.0
1636041300,0,2021-11-04 15:55:00,151.365005,151.429992,151.339996,151.369995,492053.0
1636041600,0,2021-11-04 16:00:00,151.369995,151.460006,151.289993,151.324996,356419.0
1636041900,0,2021-11-04 16:05:00,151.330001,151.455001,151.320007,151.450302,361842.0
1636042200,0,2021-11-04 16:10:00,151.452499,151.585006,151.429992,151.574996,477773.0
1636042500,0,2021-11-04 16:15:00,151.570007,151.669998,151.529998,151.630096,412307.0
1636042800,0,2021-11-04 16:20:00,151.639999,151.645004,151.380004,151.439895,654213.0
1636043100,0,2021-11-04 16:25:00,151.429992,151.429992,151.220001,151.320007,411992.0
1636043400,0,2021-11-04 16:30:00,151.315002,151.324996,151.210006,151.259994,308495.0
1636043700,0,2021-11-04 16:35:00,151.255004,151.419998,151.240005,151.406997,358461.0
1636044000,0,2021-11-04 16:40:00,151.404998,151.404998,151.25,151.300003,317361.0
1636044300,0,2021-11-04 16:45:00,151.289993,151.335006,151.190002,151.300003,345185.0
1636044600,0,2021-11-04 16:50:00,151.289993,151.330001,151.145004,151.228195,309190.0
1636044900,0,2021-11-04 16:55:00,151.227493,151.289993,151.179992,151.220001,273967.0
1636045200,0,2021-11-04 17:00:00,151.220001,151.220993,151.059997,151.115005,478627.0
1636045500,0,2021-11-04 17:05:00,151.11,151.179992,151.035003,151.160003,392578.0
1636045800,0,2021-11-04 17:10:00,151.167694,151.240005,151.070007,151.229995,671550.0
1636046100,0,2021-11-04 17:15:00,151.231704,151.231704,151.039993,151.104995,405058.0
1636046400,0,2021-11-04 17:20:00,151.104995,151.259994,151.020004,151.259994,548625.0
1636046700,0,2021-11-04 17:25:00,151.264999,151.270004,151.175003,151.220001,350319.0
1636047000,0,2021-11-04 17:30:00,151.210006,151.324996,151.179992,151.25,442101.0
1636047300,0,2021-11-04 17:35:00,151.257598,151.378799,151.169998,151.346496,328262.0
1636047600,0,2021-11-04 17:40:00,151.349899,151.460006,151.320098,151.449996,390731.0
1636047900,0,2021-11-04 17:45:00,151.449996,151.570007,151.399993,151.475006,571951.0
1636048200,0,2021-11-04 17:50:00,151.479995,151.5,151.389999,151.470001,326440.0
1636048500,0,2021-11-04 17:55:00,151.460006,151.550003,151.419998,151.530105,421203.0
1636048800,0,2021-11-04 18:00:00,151.529998,151.550003,151.199996,151.199996,553159.0
1636049100,0,2021-11-04 18:05:00,151.199996,151.389999,151.179992,151.365005,477027.0
1636049400,0,2021-11-04 18:10:00,151.380004,151.389999,151.259994,151.36,346022.0
1636049700,0,2021-11-04 18:15:00,151.36,151.365005,151.169998,151.339996,362677.0
1636050000,0,2021-11-04 18:20:00,151.331207,151.380004,151.220001,151.290206,343185.0
1636050300,0,2021-11-04 18:25:00,151.289993,151.309997,151.130004,151.134994,358955.0
1636050600,0,2021-11-04 18:30:00,151.134994,151.240005,151.119995,151.225006,305572.0
1636050900,0,2021-11-04 18:35:00,151.229995,151.350006,151.211898,151.214996,391303.0
1636051200,0,2021-11-04 18:40:00,151.214996,151.330001,151.214996,151.236801,359017.0
1636051500,0,2021-11-04 18:45:00,151.229995,151.279998,151.154998,151.257095,464817.0
1636051800,0,2021-11-04 18:50:00,151.264999,151.339996,151.231292,151.255004,302304.0
1636052100,0,2021-11-04 18:55:00,151.25,151.36,151.169998,151.179992,363750.0
1636052400,0,2021-11-04 19:00:00,151.175003,151.264999,151.130004,151.210006,510102.0
1636052700,0,2021-11-04 19:05:00,151.220001,151.354995,151.190002,151.292694,419638.0
1636053000,0,2021-11-04 19:10:00,151.293792,151.440002,151.292495,151.412399,453873.0
1636053300,0,2021-11-04 19:15:00,151.410003,151.448303,151.330001,151.378295,357787.0
1636053600,0,2021-11-04 19:20:00,151.369995,151.490005,151.339996,151.4001,384905.0
1636053900,0,2021-11-04 19:25:00,151.399993,151.470001,151.369995,151.440002,318560.0
1636054200,0,2021-11-04 19:30:00,151.449996,151.539993,151.420104,151.494995,505132.0
1636054500,0,2021-11-04 19:35:00,151.490097,151.5,151.25,151.300003,538269.0
1636054800,0,2021-11-04 19:40:00,151.291503,151.309997,151.035003,151.139999,645306.0
1636055100,0,2021-11-04 19:45:00,151.145004,151.440002,151.089996,151.345001,705924.0
1636055400,0,2021-11-04 19:50:00,151.350006,151.36,150.929992,151.035003,1491303.0
1636055700,0,2021-11-04 19:55:00,151.029998,151.029998,150.639999,150.960006,2584327.0
1636119000,0,2021-11-05 13:30:00,151.889999,152.190002,151.509994,151.683105,3965809.0
1636119300,0,2021-11-05 13:35:00,151.839996,152.050003,151.660003,151.729995,2522850.0
1636119600,0,2021-11-05 13:40:00,151.75,151.789993,151.320007,151.514297,1374325.0
1636119900,0,2021-11-05 13:45:00,151.5,151.739395,151.429992,151.449996,980255.0
1636120200,0,2021-11-05 13:50:00,151.5,151.649993,151.339996,151.391799,996450.0
1636120500,0,2021-11-05 13:55:00,151.339996,151.649993,151.315002,151.649993,758281.0
1636120800,0,2021-11-05 14:00:00,151.639892,151.779998,151.509994,151.5699,943010.0
1636121100,0,2021-11-05 14:05:00,151.577896,151.720001,151.309997,151.380004,912827.0
1636121400,0,2021-11-05 14:10:00,151.389999,151.559997,151.369995,151.559997,594833.0
1636121700,0,2021-11-05 14:15:00,151.559997,151.610107,151.320007,151.339996,1063334.0
1636122000,0,2021-11-05 14:20:00,151.320007,151.470001,151.289993,151.365005,617627.0
1636122300,0,2021-11-05 14:25:00,151.365005,151.418792,151.130004,151.229995,926470.0
1636122600,0,2021-11-05 14:30:00,151.220001,151.320007,151.014999,151.050003,779284.0
1636122900,0,2021-11-05 14:35:00,151.050003,151.210006,151.050003,151.11,908735.0
1636123200,0,2021-11-05 14:40:00,151.100006,151.175003,151.029998,151.054992,832435.0
1636123500,0,2021-11-05 14:45:00,151.059997,151.139999,150.850006,150.940002,962969.0
1636123800,0,2021-11-05 14:50:00,150.942794,151.070007,150.809997,151.020004,1491832.0
1636124100,0,2021-11-05 14:55:00,151.020004,151.164993,151.005004,151.132995,734298.0
1636124400,0,2021-11-05 15:00:00,151.130004,151.169998,150.86,150.922607,1034398.0
1636124700,0,2021-11-05 15:05:00,150.925003,151.119995,150.925003,151.080001,555405.0
1636125000,0,2021-11-05 15:10:00,151.070098,151.239898,151.053207,151.184997,530123.0
1636125300,0,2021-11-05 15:15:00,151.184997,151.330001,151.089996,151.249206,690796.0
1636125600,0,2021-11-05 15:20:00,151.244995,151.25,151.044998,151.115005,475052.0
1636125900,0,2021-11-05 15:25:00,151.11,151.190002,150.889999,150.9496,575227.0
1636126200,0,2021-11-05 15:30:00,150.949905,151.074996,150.940597,151.041793,460164.0
1636126500,0,2021-11-05 15:35:00,151.050003,151.089996,150.940002,150.945007,538654.0
1636126800,0,2021-11-05 15:40:00,150.949203,151.070007,150.901199,151.009994,392525.0
1636127100,0,2021-11-05 15:45:00,151.014999,151.100006,150.949996,151.065002,418301.0
1636127400,0,2021-11-05 15:50:00,151.066894,151.077804,150.880004,150.925003,447013.0
1636127700,0,2021-11-05 15:55:00,150.929992,151.009994,150.850006,150.912597,431521.0
1636128000,0,2021-11-05 16:00:00,150.910003,151.039993,150.875,151.038192,365296.0
1636128300,0,2021-11-05 16:05:00,151.039993,151.039993,150.899993,150.979995,304149.0
1636128600,0,2021-11-05 16:10:00,150.979995,151.065002,150.899993,150.945007,358193.0
1636128900,0,2021-11-05 16:15:00,150.949996,150.990005,150.869995,150.978393,320288.0
1636129200,0,2021-11-05 16:20:00,150.975006,151.0,150.869995,150.910003,380462.0
1636129500,0,2021-11-05 16:25:00,150.919998,151.009994,150.880004,150.934997,312458.0
1636129800,0,2021-11-05 16:30:00,150.929992,150.987396,150.889999,150.910003,302051.0
1636130100,0,2021-11-05 16:35:00,150.910003,150.940002,150.675003,150.785003,845723.0
1636130400,0,2021-11-05 16:40:00,150.789901,150.809997,150.570007,150.625,391829.0
1636130700,0,2021-11-05 16:45:00,150.619995,150.669799,150.524993,150.621505,398254.0
1636131000,0,2021-11-05 16:50:00,150.620101,150.800003,150.559997,150.740005,401607.0
1636131300,0,2021-11-05 16:55:00,150.744995,150.830001,150.699996,150.809997,350009.0
1636131600,0,2021-11-05 17:00:00,150.820007,150.869995,150.729995,150.830001,337761.0
1636131900,0,2021-11-05 17:05:00,150.830001,150.859893,150.574996,150.574996,320681.0
1636132200,0,2021-11-05 17:10:00,150.579895,150.660003,150.440002,150.520004,509602.0
1636132500,0,2021-11-05 17:15:00,150.520004,150.639007,150.419998,150.630004,521860.0
1636132800,0,2021-11-05 17:20:00,150.630004,150.649993,150.440002,150.440002,335399.0
1636133100,0,2021-11-05 17:25:00,150.449996,150.449996,150.059997,150.089996,760594.0
1636133400,0,2021-11-05 17:30:00,150.089996,150.490005,150.059997,150.464996,570036.0
1636133700,0,2021-11-05 17:35:00,150.466995,150.5,150.312896,150.399993,396525.0
1636134000,0,2021-11-05 17:40:00,150.394393,150.4505,150.309997,150.350006,378961.0
1636134300,0,2021-11-05 17:45:00,150.350006,150.389999,150.190002,150.330001,354957.0
1636134600,0,2021-11-05 17:50:00,150.311096,150.499893,150.300003,150.490005,1515846.0
1636134900,0,2021-11-05 17:55:00,150.490005,150.570007,150.331604,150.550994,355156.0
1636135200,0,2021-11-05 18:00:00,150.550003,150.550003,150.410003,150.490005,337839.0
1636135500,0,2021-11-05 18:05:00,150.494995,150.679992,150.479995,150.585006,382098.0
1636135800,0,2021-11-05 18:10:00,150.580001,150.630004,150.470001,150.479995,361893.0
1636136100,0,2021-11-05 18:15:00,150.479995,150.529998,150.419998,150.490005,759628.0
1636136400,0,2021-11-05 18:20:00,150.479995,150.509994,150.210006,150.244995,486975.0
1636136700,0,2021-11-05 18:25:00,150.25,150.460006,150.190002,150.449996,753753.0
1615401000,0,2021-03-10 18:30:00,120.324996,120.480003,119.93,120.014999,1183185.0
1615401300,0,2021-03-10 18:35:00,120.010002,120.129997,119.739997,119.885002,1326303.0
1615401600,0,2021-03-10 18:40:00,119.879997,120.089996,119.779998,120.010002,884910.0
1615401900,0,2021-03-10 18:45:00,120.010002,120.019996,119.739997,119.979202,876625.0
1615402200,0,2021-03-10 18:50:00,119.974998,120.114997,119.839996,120.019996,892540.0
1615402500,0,2021-03-10 18:55:00,120.019996,120.169998,119.970001,120.010002,701745.0
1615402800,0,2021-03-10 19:00:00,119.989997,120.069999,119.809997,119.980003,876255.0
1615403100,0,2021-03-10 19:05:00,119.979896,120.080001,119.86,119.919898,689739.0
1615403400,0,2021-03-10 19:10:00,119.919998,120.289901,119.910003,120.275001,796824.0
1615403700,0,2021-03-10 19:15:00,120.269996,120.440002,120.160003,120.390701,856202.0
1615404000,0,2021-03-10 19:20:00,120.394996,120.434997,120.029998,120.209999,898387.0
1615404300,0,2021-03-10 19:25:00,120.220001,120.370002,120.11,120.309997,729407.0
1615404600,0,2021-03-10 19:30:00,120.3096,120.449996,120.205001,120.390197,678727.0
1615404900,0,2021-03-10 19:35:00,120.394996,120.489997,120.330001,120.379898,612150.0
1615405200,0,2021-03-10 19:40:00,120.379997,120.43,120.239997,120.349998,525974.0
1615405500,0,2021-03-10 19:45:00,120.349998,120.919998,120.309997,120.889999,1072553.0
1615405800,0,2021-03-10 19:50:00,120.900001,120.910003,120.675003,120.754997,968124.0
1615406100,0,2021-03-10 19:55:00,120.753898,120.769996,120.629997,120.669998,714314.0
1615406400,0,2021-03-10 20:00:00,120.669998,120.830001,120.339996,120.415,1011860.0
1615406700,0,2021-03-10 20:05:00,120.424499,120.644996,120.400001,120.614997,678023.0
1615407000,0,2021-03-10 20:10:00,120.610099,120.614997,120.394996,120.459999,734606.0
1615407300,0,2021-03-10 20:15:00,120.459999,120.569999,120.370796,120.495002,685150.0
1615407600,0,2021-03-10 20:20:00,120.489997,120.569999,120.309997,120.338401,732838.0
1615407900,0,2021-03-10 20:25:00,120.330001,120.489997,120.230003,120.36,834419.0
1615408200,0,2021-03-10 20:30:00,120.355003,120.43,120.169998,120.190101,766448.0
1615408500,0,2021-03-10 20:35:00,120.196701,120.36,120.194999,120.25,843699.0
1615408800,0,2021-03-10 20:40:00,120.254997,120.559997,120.209999,120.370002,868577.0
1615409100,0,2021-03-10 20:45:00,120.36,120.519996,120.260002,120.400001,980395.0
1615409400,0,2021-03-10 20:50:00,120.400001,120.410003,120.0,120.080001,1792910.0
1615409700,0,2021-03-10 20:55:00,120.074996,120.150001,119.86,119.970001,3208821.0
1615473000,0,2021-03-11 14:30:00,122.54,122.93,121.79,122.779998,7945188.0
1615473300,0,2021-03-11 14:35:00,123.0,123.139999,122.519302,122.830001,3484134.0
1615473600,0,2021-03-11 14:40:00,123.0,123.099998,122.0,122.010002,2865559.0
1615473900,0,2021-03-11 14:45:00,122.0,122.209999,121.805,121.995002,2081498.0
1615474200,0,2021-03-11 14:50:00,122.0,122.25,121.639999,121.724998,2163825.0
1615474500,0,2021-03-11 14:55:00,121.625,121.699996,121.410003,121.699996,2053044.0
1615474800,0,2021-03-11 15:00:00,121.694999,122.139999,121.690002,122.059997,2247579.0
1615475100,0,2021-03-11 15:05:00,122.080001,122.224998,121.709999,121.910003,1657438.0
1615475400,0,2021-03-11 15:10:00,121.904998,122.019302,121.660003,121.739997,1112126.0
1615475700,0,2021-03-11 15:15:00,121.730102,122.050003,121.260002,121.379302,1893666.0
1615476000,0,2021-03-11 15:20:00,121.370597,121.573997,121.289901,121.309997,1716106.0
1615476300,0,2021-03-11 15:25:00,121.309997,121.550003,121.309997,121.395401,1282866.0
1615476600,0,2021-03-11 15:30:00,121.389999,121.760002,121.389999,121.620002,1029615.0
1615476900,0,2021-03-11 15:35:00,121.613998,122.029296,121.565002,121.900802,1267433.0
1615477200,0,2021-03-11 15:40:00,121.910003,122.199996,121.904998,122.170997,1352358.0
1615477500,0,2021-03-11 15:45:00,122.179298,122.220001,121.889999,122.199996,1259743.0
1615477800,0,2021-03-11 15:50:00,122.199996,122.29,122.089996,122.184997,1148206.0
1615478100,0,2021-03-11 15:55:00,122.180801,122.419998,121.870002,122.369903,1354538.0
1615478400,0,2021-03-11 16:00:00,122.370002,122.470001,122.125,122.169998,1420085.0
1615478700,0,2021-03-11 16:05:00,122.169998,122.389396,122.089302,122.349998,1065262.0
1615479000,0,2021-03-11 16:10:00,122.349998,122.440002,122.300003,122.305,803012.0
1615479300,0,2021-03-11 16:15:00,122.309997,122.349998,122.191101,122.214996,795439.0
1615479600,0,2021-03-11 16:20:00,122.209999,122.559997,122.199996,122.529998,1088552.0
1615479900,0,2021-03-11 16:25:00,122.520797,122.68,122.510002,122.660003,940738.0
1615480200,0,2021-03-11 16:30:00,122.660003,122.730003,122.5,122.530403,1110994.0
1615480500,0,2021-03-11 16:35:00,122.54,122.769996,122.510002,122.730003,944417.0
1615480800,0,2021-03-11 16:40:00,122.730796,122.769996,122.269996,122.300399,1366194.0
1615481100,0,2021-03-11 16:45:00,122.309997,122.459999,122.220001,122.449897,1350610.0
1615481400,0,2021-03-11 16:50:00,122.448997,122.474998,122.160003,122.230102,1058403.0
1615481700,0,2021-03-11 16:55:00,122.239997,122.320198,122.010002,122.010101,1156411.0
1615482000,0,2021-03-11 17:00:00,122.019996,122.139801,121.86,122.04,1734092.0
1615482300,0,2021-03-11 17:05:00,122.04,122.169998,121.980003,122.057098,1097603.0
1615482600,0,2021-03-11 17:10:00,122.059997,122.370002,122.055,122.319999,1021006.0
1615482900,0,2021-03-11 17:15:00,122.3208,122.450103,122.194999,122.275001,1156136.0
1615483200,0,2021-03-11 17:20:00,122.275001,122.279998,122.069999,122.077003,700970.0
1615483500,0,2021-03-11 17:25:00,122.069999,122.114997,121.894996,122.010002,1142775.0
1615483800,0,2021-03-11 17:30:00,122.004997,122.099998,121.900001,121.985,613005.0
1615484100,0,2021-03-11 17:35:00,121.980697,122.036499,121.910003,121.9999,555188.0
1615484400,0,2021-03-11 17:40:00,122.0,122.099998,121.910003,121.940002,717338.0
1615484700,0,2021-03-11 17:45:00,121.944999,122.010002,121.894996,121.93,558125.0
1615485000,0,2021-03-11 17:50:00,121.930801,121.980003,121.730003,121.765403,922653.0
1615485300,0,2021-03-11 17:55:00,121.769996,121.910003,121.760002,121.839996,587328.0
1615485600,0,2021-03-11 18:00:00,121.830802,122.154998,121.800003,122.11,1212394.0
1615485900,0,2021-03-11 18:05:00,122.1137,122.309997,122.11,122.184303,915668.0
1615486200,0,2021-03-11 18:10:00,122.18,122.236999,121.910003,121.920097,938150.0
1615486500,0,2021-03-11 18:15:00,121.925003,122.004997,121.849998,121.885002,770644.0
1615486800,0,2021-03-11 18:20:00,121.889297,121.925003,121.769996,121.79,614061.0
1615487100,0,2021-03-11 18:25:00,121.79,121.809997,121.660003,121.765998,867821.0
1615487400,0,2021-03-11 18:30:00,121.769996,121.86,121.569999,121.589996,1012369.0
1615487700,0,2021-03-11 18:35:00,121.584999,121.760002,121.559997,121.720001,966849.0
1615488000,0,2021-03-11 18:40:00,121.730003,121.875396,121.660003,121.845001,712587.0
1615488300,0,2021-03-11 18:45:00,121.839996,121.940002,121.809997,121.885002,655682.0
1615488600,0,2021-03-11 18:50:00,121.889999,121.980003,121.819999,121.934997,559086.0
1615488900,0,2021-03-11 18:55:00,121.931999,121.959999,121.68,121.910003,781790.0
1615489200,0,2021-03-11 19:00:00,121.900001,122.029899,121.900001,121.959999,907170.0
1615489500,0,2021-03-11 19:05:00,121.949996,122.050003,121.845001,121.919998,653288.0
1615489800,0,2021-03-11 19:10:00,121.910003,121.980003,121.839996,121.915,554254.0
1615490100,0,2021-03-11 19:15:00,121.919998,121.969902,121.849998,121.864997,563559.0
1615490400,0,2021-03-11 19:20:00,121.869903,121.934997,121.849998,121.894996,538554.0
1615490700,0,2021-03-11 19:25:00,121.890403,121.900001,121.809997,121.819999,681415.0
1615491000,0,2021-03-11 19:30:00,121.819999,121.915,121.769996,121.800003,733889.0
1615491300,0,2021-03-11 19:35:00,121.800102,121.839996,121.699996,121.764999,771401.0
1615491600,0,2021-03-11 19:40:00,121.764999,121.974998,121.739997,121.920097,757207.0
1615491900,0,2021-03-11 19:45:00,121.93,121.970001,121.79,121.799301,557128.0
1615492200,0,2021-03-11 19:50:00,121.79,121.879997,121.769996,121.830001,443191.0
1615492500,0,2021-03-11 19:55:00,121.835502,121.889999,121.79,121.824996,458583.0
1615492800,0,2021-03-11 20:00:00,121.824996,122.0,121.800003,121.990097,758607.0
1615493100,0,2021-03-11 20:05:00,122.0,122.139999,121.904998,122.100097,868736.0
1615493400,0,2021-03-11 20:10:00,122.099998,122.099998,121.944999,121.980903,659871.0
1615493700,0,2021-03-11 20:15:00,121.985,122.149902,121.980003,122.069999,753848.0
1615494000,0,2021-03-11 20:20:00,122.069999,122.139999,122.010002,122.095001,646643.0
1615494300,0,2021-03-11 20:25:00,122.095001,122.230003,122.025001,122.169998,801817.0
1615494600,0,2021-03-11 20:30:00,122.169998,122.209899,122.0,122.010002,1301580.0
1615494900,0,2021-03-11 20:35:00,122.008697,122.129997,121.989997,122.099899,886144.0
1615495200,0,2021-03-11 20:40:00,122.089996,122.120002,121.959999,121.989997,889420.0
1615495500,0,2021-03-11 20:45:00,121.985,122.079299,121.889999,121.915,1041958.0
1615495800,0,2021-03-11 20:50:00,121.910003,122.105003,121.760002,121.970001,2327784.0
1615496100,0,2021-03-11 20:55:00,121.970001,122.050003,121.809997,121.959999,3310828.0
1615559400,0,2021-03-12 14:30:00,120.260002,120.315002,119.730003,119.870002,6579631.0
1615559700,0,2021-03-12 14:35:00,119.870002,119.889999,119.440002,119.5,2495673.0
1615560000,0,2021-03-12 14:40:00,119.309997,119.569999,119.230003,119.54,3444906.0
1615560300,0,2021-03-12 14:45:00,119.61,119.650001,119.370002,119.54,2112725.0
1615560600,0,2021-03-12 14:50:00,119.54,119.894996,119.470001,119.849998,2247525.0
1615560900,0,2021-03-12 14:55:00,119.840103,120.050003,119.7761,119.940002,1812328.0
1615561200,0,2021-03-12 15:00:00,119.940002,120.0,119.569999,119.985,2005193.0
1615561500,0,2021-03-12 15:05:00,119.989997,120.300003,119.849998,120.029998,1694128.0
1615561800,0,2021-03-12 15:10:00,120.014999,120.050003,119.660003,119.789703,1321937.0
1615562100,0,2021-03-12 15:15:00,119.779998,119.830001,119.509696,119.620002,1479988.0
1615562400,0,2021-03-12 15:20:00,119.61,119.819999,119.480003,119.54,1517940.0
1615562700,0,2021-03-12 15:25:00,119.530097,119.660003,119.269996,119.419998,1634223.0
1615563000,0,2021-03-12 15:30:00,119.440002,119.690002,119.389999,119.620002,1174237.0
1615563300,0,2021-03-12 15:35:00,119.614997,119.660003,119.400001,119.61,1143159.0
1615563600,0,2021-03-12 15:40:00,119.605697,119.909301,119.589996,119.839996,1191229.0
1615563900,0,2021-03-12 15:45:00,119.830001,119.940002,119.739997,119.895599,893318.0
1615564200,0,2021-03-12 15:50:00,119.899299,119.940002,119.449996,119.550102,1613584.0
1615564500,0,2021-03-12 15:55:00,119.555,119.660003,119.43,119.595001,1169924.0
1615564800,0,2021-03-12 16:00:00,119.589996,119.75,119.425003,119.485,1190964.0
1615565100,0,2021-03-12 16:05:00,119.480003,119.720001,119.440002,119.550003,1041575.0
1615565400,0,2021-03-12 16:10:00,119.559997,119.79,119.529998,119.629997,781929.0
1615565700,0,2021-03-12 16:15:00,119.629997,119.839996,119.580001,119.669998,973642.0
1615566000,0,2021-03-12 16:20:00,119.684997,119.879997,119.669998,119.864997,684869.0
1615566300,0,2021-03-12 16:25:00,119.875,119.879997,119.75,119.815002,661183.0
1615566600,0,2021-03-12 16:30:00,119.819999,119.879997,119.660003,119.660003,754328.0
1615566900,0,2021-03-12 16:35:00,119.665,119.960403,119.589996,119.864997,1118017.0
1615567200,0,2021-03-12 16:40:00,119.864997,120.050003,119.800003,120.04,832209.0
1615567500,0,2021-03-12 16:45:00,120.0457,120.129997,120.009696,120.099998,885183.0
1615567800,0,2021-03-12 16:50:00,120.0997,120.199996,120.025001,120.069999,933816.0
1615568100,0,2021-03-12 16:55:00,120.080001,120.170402,119.959999,120.11,735196.0
1615568400,0,2021-03-12 17:00:00,120.120002,120.258399,119.989997,120.220001,841595.0
1615568700,0,2021-03-12 17:05:00,120.220001,120.379997,120.18,120.245002,838749.0
1615569000,0,2021-03-12 17:10:00,120.25,120.644996,120.239997,120.640098,1230156.0
1615569300,0,2021-03-12 17:15:00,120.640502,120.79,120.629997,120.729499,1141926.0
1615569600,0,2021-03-12 17:20:00,120.720802,120.800003,120.599998,120.669998,1086166.0
1615569900,0,2021-03-12 17:25:00,120.679397,120.879997,120.559898,120.840797,1030084.0
1615570200,0,2021-03-12 17:30:00,120.8498,121.069999,120.79,121.029998,1101004.0
1615570500,0,2021-03-12 17:35:00,121.029998,121.044998,120.830001,120.93,795723.0
1615570800,0,2021-03-12 17:40:00,120.93,120.970001,120.670097,120.75,717531.0
1615571100,0,2021-03-12 17:45:00,120.740501,120.830001,120.650001,120.7593,586033.0
1615571400,0,2021-03-12 17:50:00,120.75,120.75,120.529998,120.580001,755669.0
1615571700,0,2021-03-12 17:55:00,120.574996,120.690002,120.501602,120.680801,645839.0
1615572000,0,2021-03-12 18:00:00,120.68,120.720001,120.427001,120.5,776397.0
1615572300,0,2021-03-12 18:05:00,120.504997,120.690002,120.499298,120.662002,716987.0
1615572600,0,2021-03-12 18:10:00,120.665,120.68,120.510002,120.563003,458159.0
1615572900,0,2021-03-12 18:15:00,120.565002,120.735,120.559997,120.690002,535143.0
1615573200,0,2021-03-12 18:20:00,120.699996,120.748901,120.600799,120.660003,416138.0
1615573500,0,2021-03-12 18:25:00,120.650001,120.929901,120.644996,120.896697,617434.0
1615573800,0,2021-03-12 18:30:00,120.889999,120.959999,120.830001,120.86,551663.0
1615574100,0,2021-03-12 18:35:00,120.86,120.964996,120.809997,120.964996,473964.0
1615574400,0,2021-03-12 18:40:00,120.970001,121.010002,120.709999,120.839996,796300.0
1615574700,0,2021-03-12 18:45:00,120.839996,120.839996,120.649299,120.649299,620434.0
1615575000,0,2021-03-12 18:50:00,120.650001,120.830001,120.650001,120.729896,584978.0
1615575300,0,2021-03-12 18:55:00,120.724998,120.79,120.639999,120.641998,484258.0
1615575600,0,2021-03-12 19:00:00,120.650001,120.79,120.550003,120.591003,589823.0
1615575900,0,2021-03-12 19:05:00,120.599998,120.660003,120.580001,120.638397,517754.0
1615576200,0,2021-03-12 19:10:00,120.629997,120.760002,120.529998,120.714996,630456.0
1615576500,0,2021-03-12 19:15:00,120.714996,120.785003,120.651199,120.741699,431498.0
1615576800,0,2021-03-12 19:20:00,120.739997,120.749801,120.550003,120.550003,441760.0
1615577100,0,2021-03-12 19:25:00,120.550003,120.639999,120.5,120.589996,479268.0
1615577400,0,2021-03-12 19:30:00,120.595001,120.620002,120.519996,120.559997,369216.0
1615577700,0,2021-03-12 19:35:00,120.559303,120.635803,120.510002,120.555,391027.0
1615578000,0,2021-03-12 19:40:00,120.559997,120.870002,120.520797,120.839897,548300.0
1615578300,0,2021-03-12 19:45:00,120.830001,120.900001,120.760002,120.79,536866.0
1615578600,0,2021-03-12 19:50:00,120.79,120.849998,120.75,120.769996,455695.0
1615578900,0,2021-03-12 19:55:00,120.769996,120.809997,120.690002,120.760002,699964.0
1615579200,0,2021-03-12 20:00:00,120.760002,120.799896,120.5401,120.550003,572351.0
1615579500,0,2021-03-12 20:05:00,120.550102,120.650001,120.54,120.584999,405857.0
1615579800,0,2021-03-12 20:10:00,120.580001,120.809997,120.464996,120.720001,1090214.0
1615580100,0,2021-03-12 20:15:00,120.720001,120.79,120.669998,120.780097,602016.0
1615580400,0,2021-03-12 20:20:00,120.79,120.870002,120.75,120.855003,824313.0
1615580700,0,2021-03-12 20:25:00,120.855003,120.870002,120.684997,120.754997,844797.0
1615581000,0,2021-03-12 20:30:00,120.760002,120.879997,120.760002,120.809997,744410.0
1615581300,0,2021-03-12 20:35:00,120.800003,121.129997,120.775001,121.1259,1123556.0
1615581600,0,2021-03-12 20:40:00,121.120002,121.169998,120.910003,120.944999,1065448.0
1615581900,0,2021-03-12 20:45:00,120.944999,120.989997,120.805,120.864997,1016756.0
1615582200,0,2021-03-12 20:50:00,120.86,120.940002,120.68,120.779998,1586193.0
1615582500,0,2021-03-12 20:55:00,120.79,121.080001,120.779998,121.0401,2442059.0
1615815000,0,2021-03-15 13:30:00,121.339996,121.349998,120.419998,120.889999,4450822.0
1615815300,0,2021-03-15 13:35:00,120.879997,121.330001,120.800003,120.955001,1684290.0
1615815600,0,2021-03-15 13:40:00,120.949996,121.68,120.75,121.560798,2152141.0
1615815900,0,2021-03-15 13:45:00,121.569999,122.29,121.529998,122.175003,2264924.0
1615816200,0,2021-03-15 13:50:00,122.169998,123.489997,122.144996,123.1697,3420954.0
1615816500,0,2021-03-15 13:55:00,123.169998,123.639999,123.160003,123.250099,2460351.0
1615816800,0,2021-03-15 14:00:00,123.25,123.410003,123.069999,123.264999,1802639.0
1615817100,0,2021-03-15 14:05:00,123.260002,123.470001,122.830001,122.910003,1721655.0
1615817400,0,2021-03-15 14:10:00,123.079002,123.375,122.939796,123.220001,1474481.0
1615817700,0,2021-03-15 14:15:00,123.220001,123.230003,122.819999,122.934997,1292505.0
1615818000,0,2021-03-15 14:20:00,122.934997,122.969902,122.419998,122.560798,1482801.0
1615818300,0,2021-03-15 14:25:00,122.570098,122.739997,122.4001,122.598396,1168242.0
1615818600,0,2021-03-15 14:30:00,122.5997,122.769996,122.379997,122.684997,1107632.0
1615818900,0,2021-03-15 14:35:00,122.68,122.720001,122.235,122.480102,1171345.0
1615819200,0,2021-03-15 14:40:00,122.480003,122.910003,122.455001,122.839996,1288720.0
1615819500,0,2021-03-15 14:45:00,122.839996,122.980003,122.714996,122.930099,1100427.0
1615819800,0,2021-03-15 14:50:00,122.939903,123.18,122.870002,123.029296,1236997.0
1615820100,0,2021-03-15 14:55:00,123.025001,123.139999,122.890197,123.11,1081762.0
1615820400,0,2021-03-15 15:00:00,123.114997,123.149902,122.879997,123.031097,839983.0
1615820700,0,2021-03-15 15:05:00,123.029998,123.230003,123.0,123.074996,925311.0
1615821000,0,2021-03-15 15:10:00,123.074996,123.099296,122.900001,122.940002,625770.0
1615821300,0,2021-03-15 15:15:00,122.940002,122.970001,122.730003,122.86,742825.0
1615821600,0,2021-03-15 15:20:00,122.855003,122.894996,122.5,122.595001,851538.0
1615821900,0,2021-03-15 15:25:00,122.595001,122.61,122.309997,122.389999,867423.0
1615822200,0,2021-03-15 15:30:00,122.389999,122.400001,122.089996,122.11,967323.0
1615822500,0,2021-03-15 15:35:00,122.114997,122.260002,122.04,122.199996,830625.0
1615822800,0,2021-03-15 15:40:00,122.205001,122.370796,122.190002,122.315002,933663.0
1615823100,0,2021-03-15 15:45:00,122.309303,122.470001,122.264999,122.3945,652987.0
1615823400,0,2021-03-15 15:50:00,122.389999,122.470001,122.309997,122.440002,556256.0
1615823700,0,2021-03-15 15:55:00,122.440002,122.489997,122.330001,122.339996,513395.0
1615824000,0,2021-03-15 16:00:00,122.339996,122.349998,122.200103,122.25,566004.0
1615824300,0,2021-03-15 16:05:00,122.25,122.419998,122.246398,122.345001,536612.0
1615824600,0,2021-03-15 16:10:00,122.340103,122.410003,122.230003,122.370796,599239.0
1615824900,0,2021-03-15 16:15:00,122.379997,122.438697,122.309303,122.309997,637003.0
1615825200,0,2021-03-15 16:20:00,122.319297,122.404998,122.269996,122.369903,512750.0
1615825500,0,2021-03-15 16:25:00,122.36,122.410003,122.279998,122.334999,461297.0
1615825800,0,2021-03-15 16:30:00,122.339996,122.599998,122.269996,122.569297,709369.0
1615826100,0,2021-03-15 16:35:00,122.5699,122.620002,122.410003,122.410003,542693.0
1615826400,0,2021-03-15 16:40:00,122.411598,122.459999,122.339996,122.368202,498640.0
1615826700,0,2021-03-15 16:45:00,122.370002,122.419998,122.239997,122.4039,552738.0
1615827000,0,2021-03-15 16:50:00,122.400001,122.415,122.271598,122.385002,418248.0
1615827300,0,2021-03-15 16:55:00,122.389801,122.580001,122.36,122.529899,538888.0
1615827600,0,2021-03-15 17:00:00,122.529998,122.589996,122.441001,122.5,464375.0
1615827900,0,2021-03-15 17:05:00,122.502998,122.660003,122.459999,122.600097,491435.0
1615828200,0,2021-03-15 17:10:00,122.61,122.625,122.491096,122.584999,521718.0
1615828500,0,2021-03-15 17:15:00,122.580001,122.605697,122.5,122.589996,367022.0
1615828800,0,2021-03-15 17:20:00,122.584999,122.599998,122.480003,122.555,341938.0
1615829100,0,2021-03-15 17:25:00,122.559997,122.720001,122.555,122.680099,455078.0
1615829400,0,2021-03-15 17:30:00,122.68,122.900001,122.650001,122.889999,642772.0
1615829700,0,2021-03-15 17:35:00,122.894996,122.980003,122.840103,122.887001,657464.0
1615830000,0,2021-03-15 17:40:00,122.879997,122.989997,122.849998,122.979202,485575.0
1615830300,0,2021-03-15 17:45:00,122.980003,123.120002,122.980003,123.058403,970313.0
1615830600,0,2021-03-15 17:50:00,123.050003,123.059997,122.944999,122.980003,538567.0
1615830900,0,2021-03-15 17:55:00,122.980003,123.160003,122.980003,123.099998,655174.0
1615831200,0,2021-03-15 18:00:00,123.099998,123.300003,123.090202,123.2901,873284.0
1615831500,0,2021-03-15 18:05:00,123.2901,123.319999,123.190002,123.269996,721101.0
1615831800,0,2021-03-15 18:10:00,123.269996,123.324996,123.169998,123.319999,599098.0
1615832100,0,2021-03-15 18:15:00,123.324996,123.389999,123.269996,123.375,752162.0
1615832400,0,2021-03-15 18:20:00,123.379997,123.599998,123.3208,123.589996,1159916.0
1615832700,0,2021-03-15 18:25:00,123.584999,123.639999,123.449996,123.480003,931016.0
1615833000,0,2021-03-15 18:30:00,123.480003,123.550003,123.400001,123.404998,785004.0
1615833300,0,2021-03-15 18:35:00,123.400001,123.449996,123.319999,123.350097,785777.0
1615833600,0,2021-03-15 18:40:00,123.355003,123.410003,123.279998,123.339996,740809.0
1615833900,0,2021-03-15 18:45:00,123.345001,123.519996,123.305,123.519996,799626.0
1615834200,0,2021-03-15 18:50:00,123.514999,123.580001,123.330001,123.370002,791290.0
1615834500,0,2021-03-15 18:55:00,123.379997,123.385002,123.300102,123.370002,570539.0
1615834800,0,2021-03-15 19:00:00,123.364997,123.379997,123.220001,123.260002,641729.0
1615835100,0,2021-03-15 19:05:00,123.2593,123.319999,123.139999,123.25,789122.0
1615835400,0,2021-03-15 19:10:00,123.254798,123.330001,123.18,123.224998,680836.0
1615835700,0,2021-03-15 19:15:00,123.220001,123.349998,123.150001,123.2201,649467.0
1615836000,0,2021-03-15 19:20:00,123.228401,123.279998,123.059997,123.255401,840312.0
1615836300,0,2021-03-15 19:25:00,123.254997,123.400001,123.220001,123.345001,778606.0
1615836600,0,2021-03-15 19:30:00,123.349998,123.389999,123.275001,123.319999,771441.0
1615836900,0,2021-03-15 19:35:00,123.319999,123.589996,123.305,123.540802,1222590.0
1615837200,0,2021-03-15 19:40:00,123.544998,123.599998,123.471,123.595001,926042.0
1615837500,0,2021-03-15 19:45:00,123.599899,123.800003,123.589996,123.730003,1514656.0
1615837800,0,2021-03-15 19:50:00,123.734397,123.989997,123.605003,123.879997,2429176.0
1615838100,0,2021-03-15 19:55:00,123.870002,124.0,123.800003,123.995002,3392736.0
1615901400,0,2021-03-16 13:30:00,125.5,126.25,125.300003,126.019996,7635487.0
1615901700,0,2021-03-16 13:35:00,126.010002,126.089996,125.309997,125.480003,3068942.0
1615902000,0,2021-03-16 13:40:00,125.489997,125.879997,125.29,125.849998,2266228.0
1615902300,0,2021-03-16 13:45:00,125.839996,126.29,125.779998,125.980003,2571391.0
1615902600,0,2021-03-16 13:50:00,125.974998,126.1305,125.720001,125.849998,2078786.0
1615902900,0,2021-03-16 13:55:00,125.849998,126.639999,125.79,126.519996,2896727.0
1615903200,0,2021-03-16 14:00:00,126.519798,126.839996,126.43,126.699996,2594174.0
1615903500,0,2021-03-16 14:05:00,126.699096,126.754997,126.271102,126.489898,2030611.0
1615903800,0,2021-03-16 14:10:00,126.480003,126.638397,126.269996,126.600097,1601826.0
1615904100,0,2021-03-16 14:15:00,126.61,126.660003,126.089996,126.179,1478634.0
1615904400,0,2021-03-16 14:20:00,126.18,126.419998,126.059997,126.264999,1409169.0
1615904700,0,2021-03-16 14:25:00,126.268402,126.410003,126.110603,126.410003,1025098.0
1615905000,0,2021-03-16 14:30:00,126.419998,126.690002,126.419998,126.580001,1566393.0
1615905300,0,2021-03-16 14:35:00,126.574996,126.652,126.410003,126.519996,1061325.0
1615905600,0,2021-03-16 14:40:00,126.514999,126.529998,126.250099,126.489997,1419677.0
1615905900,0,2021-03-16 14:45:00,126.495002,126.719001,126.379997,126.544403,1528083.0
1615906200,0,2021-03-16 14:50:00,126.550003,127.120002,126.54,127.0401,2409738.0
1615906500,0,2021-03-16 14:55:00,127.04,127.220001,126.879997,126.934997,2263972.0
1615906800,0,2021-03-16 15:00:00,126.93,126.989997,126.714996,126.959999,1706920.0
1615907100,0,2021-03-16 15:05:00,126.959999,127.055,126.660003,126.681602,1404689.0
1615907400,0,2021-03-16 15:10:00,126.694999,126.885002,126.529998,126.550003,1205862.0
1615907700,0,2021-03-16 15:15:00,126.555,126.639999,126.489997,126.599998,981753.0
1615908000,0,2021-03-16 15:20:00,126.595001,126.79,126.519996,126.719299,1362817.0
1615908300,0,2021-03-16 15:25:00,126.720001,126.800003,126.669998,126.754997,882774.0
1615908600,0,2021-03-16 15:30:00,126.760002,126.900001,126.529998,126.610397,1201149.0
1615908900,0,2021-03-16 15:35:00,126.620002,126.690002,126.510002,126.529998,916943.0
1615909200,0,2021-03-16 15:40:00,126.529998,126.739997,126.480003,126.635002,984767.0
1615909500,0,2021-03-16 15:45:00,126.629997,126.739601,126.400001,126.509902,970948.0
1615909800,0,2021-03-16 15:50:00,126.5093,126.519996,126.309997,126.385002,1015809.0
1615910100,0,2021-03-16 15:55:00,126.389999,126.400001,126.160003,126.224998,1510003.0
1615910400,0,2021-03-16 16:00:00,126.230003,126.330001,125.900001,125.940002,1670015.0
1615910700,0,2021-03-16 16:05:00,125.949996,126.019996,125.819999,125.934997,1156196.0
1615911000,0,2021-03-16 16:10:00,125.9393,125.949996,125.637802,125.709999,1456039.0
1615911300,0,2021-03-16 16:15:00,125.705001,125.86,125.630096,125.771598,1273806.0
1615911600,0,2021-03-16 16:20:00,125.779998,125.910003,125.410003,125.5,1601761.0
1615911900,0,2021-03-16 16:25:00,125.498397,125.620002,125.330001,125.459999,1189438.0
1615912200,0,2021-03-16 16:30:00,125.459999,125.919998,125.420799,125.769996,2112742.0
1615912500,0,2021-03-16 16:35:00,125.769996,126.069999,125.720001,126.019996,1231293.0
1615912800,0,2021-03-16 16:40:00,126.029899,126.139999,125.889999,126.04,919296.0
1615913100,0,2021-03-16 16:45:00,126.044998,126.069297,125.86,125.925003,676345.0
1615913400,0,2021-03-16 16:50:00,125.919998,125.959999,125.739997,125.904403,747454.0
1615913700,0,2021-03-16 16:55:00,125.907897,125.910003,125.769996,125.850097,631258.0
1615914000,0,2021-03-16 17:00:00,125.857002,126.194999,125.849998,126.099998,1149182.0
1615914300,0,2021-03-16 17:05:00,126.099998,126.209999,126.080001,126.129997,867363.0
1615914600,0,2021-03-16 17:10:00,126.125701,126.279998,126.089996,126.150001,1470200.0
1615914900,0,2021-03-16 17:15:00,126.150001,126.169998,126.019996,126.049896,711551.0
1615915200,0,2021-03-16 17:20:00,126.050003,126.099998,125.944999,126.020797,673858.0
1615915500,0,2021-03-16 17:25:00,126.025001,126.080001,125.800003,125.840202,858129.0
1615915800,0,2021-03-16 17:30:00,125.845001,125.858398,125.699996,125.75,779657.0
1615916100,0,2021-03-16 17:35:00,125.75,125.819999,125.510002,125.690101,1079603.0
1615916400,0,2021-03-16 17:40:00,125.699996,125.739997,125.459999,125.480003,812157.0
1615916700,0,2021-03-16 17:45:00,125.470001,125.709999,125.43,125.530097,904038.0
1615917000,0,2021-03-16 17:50:00,125.535003,125.580001,125.404998,125.410003,625477.0
1615917300,0,2021-03-16 17:55:00,125.419998,125.68,125.330001,125.635002,1053767.0
1615917600,0,2021-03-16 18:00:00,125.629997,125.834999,125.5,125.760002,1046451.0
1615917900,0,2021-03-16 18:05:00,125.760002,125.764999,125.150001,125.434997,1564472.0
1615918200,0,2021-03-16 18:10:00,125.4384,125.650001,125.379997,125.584999,768937.0
1615918500,0,2021-03-16 18:15:00,125.580001,125.684997,125.495002,125.519897,633586.0
1615918800,0,2021-03-16 18:20:00,125.510002,125.54,125.269996,125.489997,1088968.0
1615919100,0,2021-03-16 18:25:00,125.5,125.519996,124.910003,125.019996,1975189.0
1615919400,0,2021-03-16 18:30:00,125.011001,125.25,124.879997,125.190002,1249370.0
1615919700,0,2021-03-16 18:35:00,125.190002,125.25,124.989997,125.125,1054382.0
1615920000,0,2021-03-16 18:40:00,125.129997,125.254997,124.714996,124.720001,1488452.0
1615920300,0,2021-03-16 18:45:00,124.730003,125.010002,124.720001,124.978103,1025560.0
1615920600,0,2021-03-16 18:50:00,124.980003,125.175003,124.919998,125.160003,879837.0
1615920900,0,2021-03-16 18:55:00,125.154998,125.389999,125.129997,125.330001,1098207.0
1615921200,0,2021-03-16 19:00:00,125.334999,125.459999,125.235,125.404998,1051818.0
1615921500,0,2021-03-16 19:05:00,125.400001,125.579803,125.364997,125.490097,926349.0
1615921800,0,2021-03-16 19:10:00,125.489997,125.61,125.480003,125.569999,733455.0
1615922100,0,2021-03-16 19:15:00,125.569999,125.739997,125.559997,125.605003,921036.0
1615922400,0,2021-03-16 19:20:00,125.61,125.719902,125.574996,125.690002,816984.0
1615922700,0,2021-03-16 19:25:00,125.699996,125.709999,125.529998,125.611701,923438.0
1615923000,0,2021-03-16 19:30:00,125.620002,125.809898,125.580001,125.803001,1094044.0
1615923300,0,2021-03-16 19:35:00,125.800003,125.928398,125.665,125.779899,1349880.0
1615923600,0,2021-03-16 19:40:00,125.769996,125.889999,125.709999,125.745002,999972.0
1615923900,0,2021-03-16 19:45:00,125.745002,125.885002,125.559997,125.569999,1193594.0
1615924200,0,2021-03-16 19:50:00,125.569999,125.79,125.54,125.650001,1671392.0
1615924500,0,2021-03-16 19:55:00,125.650001,125.760002,125.389999,125.569999,2342076.0
1615987800,0,2021-03-17 13:30:00,123.900001,124.0,123.370002,123.519996,5140717.0
1615988100,0,2021-03-17 13:35:00,123.529998,123.569999,123.010002,123.120101,2844164.0
1615988400,0,2021-03-17 13:40:00,123.120002,123.489997,122.879997,123.190002,3006795.0
1615988700,0,2021-03-17 13:45:00,123.190696,123.480003,123.050003,123.25,2261204.0
1615989000,0,2021-03-17 13:50:00,123.250999,123.305,122.819999,123.050003,2200406.0
1615989300,0,2021-03-17 13:55:00,123.059997,123.399902,122.959999,123.279296,1537670.0
1615989600,0,2021-03-17 14:00:00,123.279998,123.370002,123.04,123.115097,1530707.0
1615989900,0,2021-03-17 14:05:00,123.11,123.18,122.79,123.010002,1769860.0
1615990200,0,2021-03-17 14:10:00,123.010002,123.440002,122.889999,123.230003,1541205.0
1615990500,0,2021-03-17 14:15:00,123.239997,123.579902,123.150001,123.559997,1204028.0
1615990800,0,2021-03-17 14:20:00,123.550102,123.629898,123.264999,123.419998,1170203.0
1615991100,0,2021-03-17 14:25:00,123.429901,123.622596,123.379997,123.459999,884531.0
1615991400,0,2021-03-17 14:30:00,123.449996,123.455001,123.11,123.389801,1080187.0
1615991700,0,2021-03-17 14:35:00,123.389999,123.579803,123.2901,123.303001,879339.0
1615992000,0,2021-03-17 14:40:00,123.301399,123.355003,123.029998,123.059997,934846.0
1615992300,0,2021-03-17 14:45:00,123.050003,123.120002,122.93,123.019996,1052704.0
1615992600,0,2021-03-17 14:50:00,123.010002,123.220001,122.834999,123.089302,1084384.0
1615992900,0,2021-03-17 14:55:00,123.080001,123.199996,122.93,123.04,725687.0
1615993200,0,2021-03-17 15:00:00,123.04,123.057998,122.584999,122.779998,1722862.0
1615993500,0,2021-03-17 15:05:00,122.79,122.910003,122.699996,122.800003,1056065.0
1615993800,0,2021-03-17 15:10:00,122.799896,122.970001,122.68,122.739997,1054801.0
1615994100,0,2021-03-17 15:15:00,122.730003,122.980003,122.660003,122.949996,886560.0
1615994400,0,2021-03-17 15:20:00,122.949996,122.949996,122.779998,122.909301,1055818.0
1615994700,0,2021-03-17 15:25:00,122.900001,122.980003,122.79,122.902999,814785.0
1615995000,0,2021-03-17 15:30:00,122.904998,122.970001,122.740798,122.789901,1119594.0
1615995300,0,2021-03-17 15:35:00,122.794998,122.879997,122.589996,122.629997,1018064.0
1615995600,0,2021-03-17 15:40:00,122.629997,122.720001,122.470001,122.510002,1263464.0
1615995900,0,2021-03-17 15:45:00,122.504997,122.718498,122.5,122.657798,883741.0
1615996200,0,2021-03-17 15:50:00,122.6501,122.799797,122.650001,122.769996,715543.0
1615996500,0,2021-03-17 15:55:00,122.595001,122.669998,122.560203,122.660003,824228.0
1615996800,0,2021-03-17 16:00:00,122.665,122.68,122.389999,122.460197,1135003.0
1615997100,0,2021-03-17 16:05:00,122.455001,122.669998,122.43,122.569999,843958.0
1615997400,0,2021-03-17 16:10:00,122.569999,122.625,122.5,122.569999,712658.0
1615997700,0,2021-03-17 16:15:00,122.569999,122.839996,122.565002,122.779899,800690.0
1615998000,0,2021-03-17 16:20:00,122.775901,122.900001,122.720001,122.760002,723641.0
1615998300,0,2021-03-17 16:25:00,122.760002,122.900001,122.690002,122.815002,572489.0
1615998600,0,2021-03-17 16:30:00,122.8199,122.819999,122.620002,122.625,639670.0
1615998900,0,2021-03-17 16:35:00,122.620002,122.730003,122.569999,122.620002,640317.0
1615999200,0,2021-03-17 16:40:00,122.620002,122.690002,122.517799,122.565002,862426.0
1615999500,0,2021-03-17 16:45:00,122.559997,122.7192,122.529998,122.665,535795.0
1615999800,0,2021-03-17 16:50:00,122.660003,122.764999,122.639999,122.720001,489048.0
1616000100,0,2021-03-17 16:55:00,122.720001,122.739997,122.440002,122.470802,776077.0
1616000400,0,2021-03-17 17:00:00,122.470001,122.569999,122.335998,122.501602,1084382.0
1616000700,0,2021-03-17 17:05:00,122.5,122.68,122.489997,122.620002,721379.0
1616001000,0,2021-03-17 17:10:00,122.629898,122.68,122.509902,122.615303,501352.0
1616001300,0,2021-03-17 17:15:00,122.619903,122.93,122.54,122.889999,630668.0
1616001600,0,2021-03-17 17:20:00,122.889999,122.904998,122.669998,122.779296,682182.0
1616001900,0,2021-03-17 17:25:00,122.779296,122.830001,122.720001,122.739997,407008.0
1616002200,0,2021-03-17 17:30:00,122.7499,122.800003,122.580001,122.660003,559520.0
1616002500,0,2021-03-17 17:35:00,122.660003,122.819999,122.660003,122.750801,430681.0
1616002800,0,2021-03-17 17:40:00,122.75,122.801002,122.660003,122.699996,488427.0
1616003100,0,2021-03-17 17:45:00,122.699996,122.819999,122.669998,122.779998,482808.0
1616003400,0,2021-03-17 17:50:00,122.779998,122.779998,122.640098,122.654998,556369.0
1616003700,0,2021-03-17 17:55:00,122.650001,122.849998,122.640998,122.8264,560067.0
1616004000,0,2021-03-17 18:00:00,122.830001,124.260002,122.830001,123.489997,4195579.0
1616004300,0,2021-03-17 18:05:00,123.489898,124.069999,123.464996,123.870002,2331731.0
1616004600,0,2021-03-17 18:10:00,123.86,124.489997,123.849998,124.264999,2319414.0
1616004900,0,2021-03-17 18:15:00,124.269996,124.394096,123.949996,124.089996,1694561.0
1616005200,0,2021-03-17 18:20:00,124.099998,124.185997,123.860099,123.879997,1007483.0
1616005500,0,2021-03-17 18:25:00,123.875,124.116302,123.779998,123.878196,1413853.0
1616005800,0,2021-03-17 18:30:00,123.879997,123.955001,123.583503,123.6501,1506295.0
1616006100,0,2021-03-17 18:35:00,123.660003,124.29,123.660003,124.269996,1618309.0
1616006400,0,2021-03-17 18:40:00,124.269897,124.940002,124.199996,124.910003,2476186.0
1616006700,0,2021-03-17 18:45:00,124.900001,124.980003,124.699996,124.800003,1740312.0
1616007000,0,2021-03-17 18:50:00,124.800003,125.139999,124.669998,125.120101,1814033.0
1616007300,0,2021-03-17 18:55:00,125.120002,125.389999,124.949996,125.364997,1871670.0
1616007600,0,2021-03-17 19:00:00,125.36,125.800003,125.359901,125.800003,2150013.0
1616007900,0,2021-03-17 19:05:00,125.800003,125.859901,125.43,125.470001,1659590.0
1616008200,0,2021-03-17 19:10:00,125.470001,125.550003,125.220001,125.309997,1551723.0
1616008500,0,2021-03-17 19:15:00,125.3199,125.410003,125.144996,125.160003,1126118.0
1616008800,0,2021-03-17 19:20:00,125.169998,125.189903,124.915,125.019996,1383680.0
1616009100,0,2021-03-17 19:25:00,125.029296,125.190002,125.0,125.080101,938943.0
1616009400,0,2021-03-17 19:30:00,125.089996,125.410003,125.04,125.279998,1469376.0
1616009700,0,2021-03-17 19:35:00,125.279998,125.279998,124.900001,124.934997,1120338.0
1616010000,0,2021-03-17 19:40:00,124.93,125.230003,124.800003,124.839996,1450596.0
1616010300,0,2021-03-17 19:45:00,124.834999,124.940002,124.639999,124.910202,1685911.0
1616010600,0,2021-03-17 19:50:00,124.910003,124.910003,124.389999,124.464996,2008305.0
1616010900,0,2021-03-17 19:55:00,124.470001,124.819999,124.29,124.800003,3138760.0
1616074200,0,2021-03-18 13:30:00,122.879997,123.18,122.599998,122.665298,5670737.0
1616074500,0,2021-03-18 13:35:00,122.666,122.809997,122.370002,122.519996,2719946.0
1616074800,0,2021-03-18 13:40:00,122.519996,122.720001,122.050003,122.1399,2228610.0
1616075100,0,2021-03-18 13:45:00,122.129997,122.190002,121.870101,121.949302,3013155.0
1616075400,0,2021-03-18 13:50:00,121.949996,122.230003,121.839996,122.050003,2061604.0
1616075700,0,2021-03-18 13:55:00,122.055,122.459999,122.010002,122.36,1982423.0
1616076000,0,2021-03-18 14:00:00,122.349998,122.400001,121.949996,121.980003,1691086.0
1616076300,0,2021-03-18 14:05:00,121.989997,122.050003,121.650001,121.849998,2751836.0
1616076600,0,2021-03-18 14:10:00,121.849998,121.889999,121.589996,121.849998,1796364.0
1616076900,0,2021-03-18 14:15:00,121.849998,121.864997,121.589996,121.800003,1594095.0
1616077200,0,2021-03-18 14:20:00,121.800003,122.080001,121.75,121.870002,1549022.0
1616077500,0,2021-03-18 14:25:00,121.870002,122.260002,121.830001,122.184997,1436277.0
1616077800,0,2021-03-18 14:30:00,122.18,122.279998,122.009902,122.190002,1362476.0
1616078100,0,2021-03-18 14:35:00,122.190002,122.639999,122.050003,122.560501,1725833.0
1616078400,0,2021-03-18 14:40:00,122.560096,122.605003,122.300003,122.370002,1255302.0
1616078700,0,2021-03-18 14:45:00,122.36,122.389999,122.18,122.269996,907245.0
1616079000,0,2021-03-18 14:50:00,122.279998,122.474998,122.105003,122.449996,1023597.0
1616079300,0,2021-03-18 14:55:00,122.459999,122.61,122.385002,122.510002,2038297.0
1616079600,0,2021-03-18 15:00:00,122.510002,122.730003,122.434997,122.559997,1086538.0
1616079900,0,2021-03-18 15:05:00,122.5512,122.709999,122.489997,122.629997,725908.0
1616080200,0,2021-03-18 15:10:00,122.620796,122.669998,122.169998,122.18,1122824.0
1616080500,0,2021-03-18 15:15:00,122.175003,122.269897,122.099998,122.199996,979027.0
1616080800,0,2021-03-18 15:20:00,122.199996,122.300003,122.010002,122.010002,969258.0
1616081100,0,2021-03-18 15:25:00,122.019599,122.214996,121.959999,122.209999,1101062.0
1616081400,0,2021-03-18 15:30:00,122.209999,122.235,121.980003,122.004997,970234.0
1616081700,0,2021-03-18 15:35:00,122.009902,122.269996,121.949996,122.090103,1069845.0
1616082000,0,2021-03-18 15:40:00,122.080001,122.120002,122.004997,122.069999,624296.0
1616082300,0,2021-03-18 15:45:00,122.069999,122.129997,121.955001,122.019996,850515.0
1616082600,0,2021-03-18 15:50:00,122.019996,122.099998,121.900001,121.955001,914023.0
1616082900,0,2021-03-18 15:55:00,121.949996,122.025001,121.769996,121.93,1044703.0
1616083200,0,2021-03-18 16:00:00,121.93,122.279998,121.834999,122.260002,1139810.0
1616083500,0,2021-03-18 16:05:00,122.264999,122.489997,122.199996,122.450202,1178267.0
1616083800,0,2021-03-18 16:10:00,122.444999,122.559997,122.336997,122.559997,951214.0
1616084100,0,2021-03-18 16:15:00,122.555,122.589996,122.319999,122.349998,939065.0
1616084400,0,2021-03-18 16:20:00,122.351097,122.410003,122.239997,122.339996,780476.0
1616084700,0,2021-03-18 16:25:00,122.339302,122.459999,122.29,122.319999,634488.0
1616085000,0,2021-03-18 16:30:00,122.319999,122.339996,122.120002,122.150001,724918.0
1616085300,0,2021-03-18 16:35:00,122.150001,122.169998,121.980003,122.099998,986584.0
1616085600,0,2021-03-18 16:40:00,122.089996,122.150001,122.020103,122.056098,553368.0
1616085900,0,2021-03-18 16:45:00,122.050003,122.105003,121.959999,122.0457,682434.0
1616086200,0,2021-03-18 16:50:00,122.050003,122.080001,121.902999,121.9822,820970.0
1616086500,0,2021-03-18 16:55:00,121.980003,121.989997,121.709999,121.75,1298887.0
1616086800,0,2021-03-18 17:00:00,121.760002,121.934997,121.735,121.879997,903561.0
1616087100,0,2021-03-18 17:05:00,121.879997,121.918701,121.709999,121.7583,729589.0
1616087400,0,2021-03-18 17:10:00,121.759902,121.839996,121.699996,121.771896,995360.0
1616087700,0,2021-03-18 17:15:00,121.769996,121.940002,121.709999,121.879997,1019619.0
1616088000,0,2021-03-18 17:20:00,121.879997,121.940002,121.862297,121.875,742168.0
1616088300,0,2021-03-18 17:25:00,121.875,122.04,121.849998,121.900001,1042460.0
1616088600,0,2021-03-18 17:30:00,121.9001,121.910003,121.699996,121.864997,1234636.0
1616088900,0,2021-03-18 17:35:00,121.866996,121.980003,121.845001,121.919998,761455.0
1616089200,0,2021-03-18 17:40:00,121.915,122.069999,121.815002,122.019996,1015159.0
1616089500,0,2021-03-18 17:45:00,122.029998,122.065002,121.910003,122.0,796321.0
1616089800,0,2021-03-18 17:50:00,121.995002,122.214996,121.925003,121.9999,1055080.0
1616090100,0,2021-03-18 17:55:00,122.0,122.035003,121.900001,121.970001,749062.0
1616090400,0,2021-03-18 18:00:00,121.959999,122.0,121.845001,121.915,869763.0
1616090700,0,2021-03-18 18:05:00,121.915,122.029998,121.904998,121.980003,569984.0
1616091000,0,2021-03-18 18:10:00,121.974998,121.989997,121.740097,121.807899,1355089.0
1616091300,0,2021-03-18 18:15:00,121.800003,121.830001,121.629997,121.721099,1158967.0
1616091600,0,2021-03-18 18:20:00,121.724998,121.819999,121.620002,121.629898,746653.0
1616091900,0,2021-03-18 18:25:00,121.620002,121.644996,121.379997,121.425003,2076016.0
1616092200,0,2021-03-18 18:30:00,121.43,121.54,121.260002,121.324996,1408763.0
1616092500,0,2021-03-18 18:35:00,121.330001,121.488998,121.214996,121.399902,1357816.0
1616092800,0,2021-03-18 18:40:00,121.400001,121.400001,121.019996,121.150001,2009674.0
1616093100,0,2021-03-18 18:45:00,121.150001,121.305,121.069999,121.260002,1311842.0
1616093400,0,2021-03-18 18:50:00,121.259902,121.339996,121.04,121.119903,1083114.0
1616093700,0,2021-03-18 18:55:00,121.120002,121.309997,121.114997,121.169998,954772.0
1616094000,0,2021-03-18 19:00:00,121.169998,121.370002,121.010002,121.028198,1621302.0
1616094300,0,2021-03-18 19:05:00,121.025001,121.069999,120.79,120.959999,2347577.0
1616094600,0,2021-03-18 19:10:00,120.970001,121.139999,120.940002,121.049896,1310908.0
1616094900,0,2021-03-18 19:15:00,121.04,121.069999,120.809997,120.910003,1110843.0
1616095200,0,2021-03-18 19:20:00,120.910003,120.970001,120.690002,120.690002,1645951.0
1616095500,0,2021-03-18 19:25:00,120.697097,121.055,120.650001,121.055,1723295.0
1616095800,0,2021-03-18 19:30:00,121.04,121.080001,120.769996,120.789901,1423565.0
1616096100,0,2021-03-18 19:35:00,120.79,120.894996,120.629997,120.660003,1702091.0
1616096400,0,2021-03-18 19:40:00,120.650001,120.79,120.535003,120.578903,1621541.0
1616096700,0,2021-03-18 19:45:00,120.589996,120.75,120.43,120.444999,2140505.0
1616097000,0,2021-03-18 19:50:00,120.447898,120.720001,120.319999,120.529998,3200536.0
1616097300,0,2021-03-18 19:55:00,120.54,120.779998,120.480003,120.529998,5157491.0
1616160600,0,2021-03-19 13:30:00,120.670097,121.43,120.550003,121.054298,15541389.0
1616160900,0,2021-03-19 13:35:00,121.0,121.120002,120.690002,120.699996,1881483.0
1616161200,0,2021-03-19 13:40:00,120.5,120.519996,120.0,120.364997,3478305.0
1616161500,0,2021-03-19 13:45:00,120.294998,120.689903,120.25,120.434997,1799817.0
1616161800,0,2021-03-19 13:50:00,120.419998,120.980003,120.29,120.830001,2006075.0
1616162100,0,2021-03-19 13:55:00,120.75,120.919998,120.599998,120.690002,1804412.0
1616162400,0,2021-03-19 14:00:00,120.68,120.68,119.995002,120.04,2068653.0
1616162700,0,2021-03-19 14:05:00,120.050003,120.11,119.675003,119.900001,2362266.0
1616163000,0,2021-03-19 14:10:00,119.900001,120.219902,119.79,120.187202,3203529.0
1616163300,0,2021-03-19 14:15:00,120.184997,120.25,119.980003,120.140098,1622914.0
1616163600,0,2021-03-19 14:20:00,120.150001,120.449996,120.069999,120.239196,1517438.0
1616163900,0,2021-03-19 14:25:00,120.239997,120.36,120.080001,120.115303,1283623.0
1616164200,0,2021-03-19 14:30:00,120.110397,120.160003,119.8441,119.875,1819686.0
1616164500,0,2021-03-19 14:35:00,119.875,120.639999,119.86,120.620002,1626084.0
1616164800,0,2021-03-19 14:40:00,120.616798,120.639999,120.459999,120.54,1663892.0
1616165100,0,2021-03-19 14:45:00,120.529998,120.580001,120.400001,120.415,1306308.0
1616165400,0,2021-03-19 14:50:00,120.419998,120.730003,120.29,120.489997,1253701.0
1616165700,0,2021-03-19 14:55:00,120.489997,120.525001,120.330001,120.5,1264106.0
1616166000,0,2021-03-19 15:00:00,120.505203,120.559997,120.349998,120.434997,1216349.0
1616166300,0,2021-03-19 15:05:00,120.430397,120.5,120.169998,120.210098,1158809.0
1616166600,0,2021-03-19 15:10:00,120.210098,120.36,120.160003,120.209899,907655.0
1616166900,0,2021-03-19 15:15:00,120.199996,120.410003,120.105003,120.154296,979513.0
1616167200,0,2021-03-19 15:20:00,120.150001,120.449996,120.029998,120.059997,1153418.0
1616167500,0,2021-03-19 15:25:00,120.050003,120.059997,119.86,120.011497,1408808.0
1616167800,0,2021-03-19 15:30:00,120.010002,120.11,119.93,120.010002,760180.0
1616168100,0,2021-03-19 15:35:00,120.019996,120.220001,119.980003,120.190002,774374.0
1616168400,0,2021-03-19 15:40:00,120.194999,120.339996,120.139999,120.329002,673036.0
1616168700,0,2021-03-19 15:45:00,120.324996,120.459999,120.220001,120.36,871159.0
1616169000,0,2021-03-19 15:50:00,120.36,120.599998,120.209999,120.580001,890850.0
1616169300,0,2021-03-19 15:55:00,120.574996,120.619598,120.449996,120.459999,935276.0
1616169600,0,2021-03-19 16:00:00,120.470001,120.68,120.4626,120.625,1154379.0
1616169900,0,2021-03-19 16:05:00,120.580001,120.709999,120.54,120.61,874081.0
1616170200,0,2021-03-19 16:10:00,120.605003,120.61,120.410003,120.495002,785233.0
1616170500,0,2021-03-19 16:15:00,120.464996,120.690002,120.460098,120.620002,917536.0
1616170800,0,2021-03-19 16:20:00,120.620002,120.849998,120.574996,120.771003,933654.0
1616171100,0,2021-03-19 16:25:00,120.779998,120.809997,120.444999,120.558097,978992.0
1616171400,0,2021-03-19 16:30:00,120.550003,120.800003,120.530097,120.781799,887138.0
1616171700,0,2021-03-19 16:35:00,120.79,120.845001,120.660003,120.720001,811610.0
1616172000,0,2021-03-19 16:40:00,120.720001,121.050003,120.690002,120.888999,1119615.0
1616172300,0,2021-03-19 16:45:00,120.882202,121.160003,120.870002,121.099998,904423.0
1616172600,0,2021-03-19 16:50:00,121.099998,121.120002,120.930099,120.950103,672736.0
1616172900,0,2021-03-19 16:55:00,120.949996,120.977798,120.839996,120.925003,725437.0
1616173200,0,2021-03-19 17:00:00,120.919998,120.949996,120.730003,120.754997,888216.0
1616173500,0,2021-03-19 17:05:00,120.754997,120.760002,120.485,120.644996,908162.0
1616173800,0,2021-03-19 17:10:00,120.646896,120.694999,120.519996,120.639999,536891.0
1616174100,0,2021-03-19 17:15:00,120.639999,120.754997,120.510002,120.629997,731470.0
1616174400,0,2021-03-19 17:20:00,120.629997,120.730003,120.569999,120.644996,491679.0
1616174700,0,2021-03-19 17:25:00,120.639999,120.68,120.54,120.605003,518979.0
1616175000,0,2021-03-19 17:30:00,120.61,120.68,120.541999,120.614997,619512.0
1616175300,0,2021-03-19 17:35:00,120.61,120.625,120.389999,120.54,918355.0
1616175600,0,2021-03-19 17:40:00,120.54,120.61,120.389999,120.486,728859.0
1616175900,0,2021-03-19 17:45:00,120.485,120.648399,120.485,120.628898,608838.0
1616176200,0,2021-03-19 17:50:00,120.630096,120.650001,120.510002,120.579902,691031.0
1616176500,0,2021-03-19 17:55:00,120.580001,120.586997,120.269996,120.319999,1028505.0
1616176800,0,2021-03-19 18:00:00,120.319999,120.489997,120.319999,120.370002,789848.0
1616177100,0,2021-03-19 18:05:00,120.372001,120.449897,120.135002,120.144996,898067.0
1616177400,0,2021-03-19 18:10:00,120.129997,120.220001,120.080001,120.205299,833717.0
1616177700,0,2021-03-19 18:15:00,120.209999,120.209999,120.0,120.035003,1411453.0
1616178000,0,2021-03-19 18:20:00,120.04,120.1501,120.0,120.114997,1759567.0
1616178300,0,2021-03-19 18:25:00,120.119102,120.29,120.069999,120.280097,721425.0
1616178600,0,2021-03-19 18:30:00,120.29,120.339996,120.160003,120.230003,1323370.0
1616178900,0,2021-03-19 18:35:00,120.224998,120.299896,120.194999,120.214996,555411.0
1616179200,0,2021-03-19 18:40:00,120.209999,120.25,120.080001,120.150001,704399.0
1616179500,0,2021-03-19 18:45:00,120.150001,120.260002,120.089996,120.160003,611559.0
1616179800,0,2021-03-19 18:50:00,120.152603,120.159896,119.900001,119.940002,1215292.0
1616180100,0,2021-03-19 18:55:00,119.940002,120.139999,119.889999,120.115303,1087374.0
1616180400,0,2021-03-19 19:00:00,120.11,120.184997,119.970001,119.985,1103874.0
1616180700,0,2021-03-19 19:05:00,119.985,120.050003,119.904998,119.93,1144402.0
1616181000,0,2021-03-19 19:10:00,119.919998,120.050003,119.900001,119.925003,988255.0
1616181300,0,2021-03-19 19:15:00,119.919998,120.099998,119.910003,120.010002,1178357.0
1616181600,0,2021-03-19 19:20:00,120.0,120.089996,119.971,120.04,1051339.0
1616181900,0,2021-03-19 19:25:00,120.029998,120.11,119.93,120.084999,1044048.0
1616182200,0,2021-03-19 19:30:00,120.089996,120.18,120.019996,120.154998,1417612.0
1616182500,0,2021-03-19 19:35:00,120.154998,120.296897,120.11,120.217002,1685847.0
1616182800,0,2021-03-19 19:40:00,120.209999,120.339996,120.18,120.330101,1512792.0
1616183100,0,2021-03-19 19:45:00,120.334999,120.410003,120.149902,120.280097,1735608.0
1616183400,0,2021-03-19 19:50:00,120.279998,120.970001,120.199996,120.319999,4371992.0
1616183700,0,2021-03-19 19:55:00,120.324996,120.36,119.849998,119.870002,5754962.0
1616419800,0,2021-03-22 13:30:00,120.580398,121.660003,120.530097,121.61,6709051.0
1616420100,0,2021-03-22 13:35:00,121.619903,121.79,121.220001,121.54,2249608.0
1616420400,0,2021-03-22 13:40:00,121.550003,121.605003,121.083503,121.189903,1769908.0
1616420700,0,2021-03-22 13:45:00,121.190002,121.470001,121.080001,121.459999,1665800.0
1616421000,0,2021-03-22 13:50:00,121.459999,121.629997,121.280998,121.620002,1975471.0
1616421300,0,2021-03-22 13:55:00,121.625,121.769996,121.25,121.425003,1519149.0
1616421600,0,2021-03-22 14:00:00,121.43,121.980003,121.43,121.75,1891357.0
1616421900,0,2021-03-22 14:05:00,121.739997,122.099998,121.684997,121.830001,1649871.0
1616422200,0,2021-03-22 14:10:00,121.839996,122.084999,121.699996,121.911399,1287921.0
1616422500,0,2021-03-22 14:15:00,121.915,122.0,121.771003,121.974998,1006525.0
1616422800,0,2021-03-22 14:20:00,121.970001,122.18,121.958999,122.055,1262854.0
1616423100,0,2021-03-22 14:25:00,122.055,122.254997,121.86,122.18,1572724.0
1616423400,0,2021-03-22 14:30:00,122.190002,122.355003,122.070098,122.287803,1292267.0
1616423700,0,2021-03-22 14:35:00,122.29,122.449996,122.230003,122.379997,1077376.0
1616424000,0,2021-03-22 14:40:00,122.379997,122.449996,122.190002,122.285003,993953.0
1616424300,0,2021-03-22 14:45:00,122.29,122.569999,122.279998,122.541,1356675.0
1616424600,0,2021-03-22 14:50:00,122.5475,122.690002,122.489997,122.647796,966430.0
1616424900,0,2021-03-22 14:55:00,122.644996,122.644996,122.529998,122.605003,397645.0
1616425200,0,2021-03-22 15:00:00,122.650001,122.760002,122.571701,122.605003,1589449.0
1616425500,0,2021-03-22 15:05:00,122.614997,122.805,122.599998,122.800003,841824.0
1616425800,0,2021-03-22 15:10:00,122.79,122.839996,122.684997,122.746101,909719.0
1616426100,0,2021-03-22 15:15:00,122.75,122.779998,122.54,122.560096,983927.0
1616426400,0,2021-03-22 15:20:00,122.559997,122.709999,122.410003,122.68,1466270.0
1616426700,0,2021-03-22 15:25:00,122.669998,122.709999,122.550003,122.569999,699253.0
1616427000,0,2021-03-22 15:30:00,122.565002,122.720001,122.480003,122.61,889806.0
1616427300,0,2021-03-22 15:35:00,122.61,122.637001,122.370002,122.389999,884890.0
1616427600,0,2021-03-22 15:40:00,122.389999,122.485,122.254997,122.309997,799168.0
1616427900,0,2021-03-22 15:45:00,122.319999,122.480003,122.160003,122.459999,848090.0
1616428200,0,2021-03-22 15:50:00,122.449996,122.480003,122.330001,122.407501,660168.0
1616428500,0,2021-03-22 15:55:00,122.410003,122.470001,122.279998,122.319999,558726.0
1616428800,0,2021-03-22 16:00:00,122.319999,122.75,122.319999,122.685302,1066411.0
1616429100,0,2021-03-22 16:05:00,122.680099,122.870002,122.673103,122.828903,987810.0
1616429400,0,2021-03-22 16:10:00,122.819999,122.980003,122.809997,122.980003,908046.0
1616429700,0,2021-03-22 16:15:00,122.980003,123.120002,122.919998,123.099998,1292651.0
1616430000,0,2021-03-22 16:20:00,123.099998,123.199996,123.04,123.129997,933778.0
1616430300,0,2021-03-22 16:25:00,123.139999,123.449996,123.129997,123.43,1928909.0
1616430600,0,2021-03-22 16:30:00,123.425003,123.489997,123.29,123.470001,1340678.0
1616430900,0,2021-03-22 16:35:00,123.470001,123.650001,123.411697,123.525001,1441386.0
1616431200,0,2021-03-22 16:40:00,123.525001,123.769996,123.5,123.650001,1237187.0
1616431500,0,2021-03-22 16:45:00,123.660003,123.689903,123.5,123.529998,1045534.0
1616431800,0,2021-03-22 16:50:00,123.519996,123.620002,123.419998,123.4841,1039262.0
1616432100,0,2021-03-22 16:55:00,123.489997,123.54,123.419998,123.421203,956127.0
1616432400,0,2021-03-22 17:00:00,123.421203,123.449897,123.260002,123.29,885492.0
1616432700,0,2021-03-22 17:05:00,123.29,123.330001,123.209999,123.275001,799458.0
1616433000,0,2021-03-22 17:10:00,123.277801,123.339996,123.169998,123.187599,740753.0
1616433300,0,2021-03-22 17:15:00,123.184997,123.389999,123.169998,123.25,855583.0
1616433600,0,2021-03-22 17:20:00,123.25,123.388198,123.18,123.269996,1015490.0
1616433900,0,2021-03-22 17:25:00,123.269996,123.3199,123.04,123.091102,1016625.0
1616434200,0,2021-03-22 17:30:00,123.090103,123.18,123.080001,123.119003,895038.0
1616434500,0,2021-03-22 17:35:00,123.120002,123.330001,123.099998,123.293998,837161.0
1616434800,0,2021-03-22 17:40:00,123.29,123.43,123.160003,123.365997,788785.0
1616435100,0,2021-03-22 17:45:00,123.36,123.5,123.349998,123.440002,817596.0
1616435400,0,2021-03-22 17:50:00,123.434997,123.690002,123.410003,123.650199,1046731.0
1616435700,0,2021-03-22 17:55:00,123.660003,123.699996,123.544998,123.68,953602.0
1616436000,0,2021-03-22 18:00:00,123.690002,123.720001,123.529998,123.584999,826293.0
1616436300,0,2021-03-22 18:05:00,123.570098,123.690002,123.535003,123.5401,748491.0
1616436600,0,2021-03-22 18:10:00,123.547698,123.669998,123.54,123.589797,551880.0
1616436900,0,2021-03-22 18:15:00,123.584999,123.639999,123.489997,123.54,664049.0
1616437200,0,2021-03-22 18:20:00,123.543403,123.559997,123.400001,123.480003,652069.0
1616437500,0,2021-03-22 18:25:00,123.485,123.580001,123.474998,123.541999,649230.0
1616437800,0,2021-03-22 18:30:00,123.544998,123.75,123.544998,123.705001,840541.0
1616438100,0,2021-03-22 18:35:00,123.705001,123.75,123.550003,123.714996,761654.0
1616438400,0,2021-03-22 18:40:00,123.710998,123.769996,123.61,123.745002,818239.0
1616438700,0,2021-03-22 18:45:00,123.739997,123.839996,123.730003,123.75,894102.0
1616439000,0,2021-03-22 18:50:00,123.754997,123.8208,123.720001,123.779998,621688.0
1616439300,0,2021-03-22 18:55:00,123.79,123.839996,123.739997,123.79,805087.0
1616439600,0,2021-03-22 19:00:00,123.79,123.870002,123.709999,123.799896,864930.0
1616439900,0,2021-03-22 19:05:00,123.794998,123.800003,123.669998,123.705001,818007.0
1616440200,0,2021-03-22 19:10:00,123.705001,123.720001,123.580001,123.584999,1024366.0
1616440500,0,2021-03-22 19:15:00,123.580001,123.625,123.385002,123.440101,1275322.0
1616440800,0,2021-03-22 19:20:00,123.448997,123.54,123.275001,123.345001,1259006.0
1616441100,0,2021-03-22 19:25:00,123.340301,123.470001,123.29,123.345001,1371081.0
1616441400,0,2021-03-22 19:30:00,123.339996,123.459999,123.239997,123.260002,1310663.0
1616441700,0,2021-03-22 19:35:00,123.260002,123.288803,123.139999,123.229896,1094863.0
1616442000,0,2021-03-22 19:40:00,123.220001,123.267898,123.04,123.114997,1251838.0
1616442300,0,2021-03-22 19:45:00,123.111999,123.425003,123.019996,123.349998,1567965.0
1616442600,0,2021-03-22 19:50:00,123.355003,123.569999,123.209999,123.489997,2029671.0
1616442900,0,2021-03-22 19:55:00,123.489997,123.599998,123.300003,123.370002,3429835.0
1616506200,0,2021-03-23 13:30:00,123.330001,123.690002,122.569999,122.589996,3958160.0
1616506500,0,2021-03-23 13:35:00,122.919998,123.11,122.690002,122.86,2032359.0
1616506800,0,2021-03-23 13:40:00,122.75,122.949996,122.669998,122.770103,1571704.0
1616507100,0,2021-03-23 13:45:00,122.791099,123.089996,122.694999,122.981002,2017265.0
1616507400,0,2021-03-23 13:50:00,123.010002,123.050003,122.709999,122.800102,1324756.0
1616507700,0,2021-03-23 13:55:00,122.839996,122.889999,122.569999,122.759101,1376593.0
1616508000,0,2021-03-23 14:00:00,122.754997,122.989997,122.620002,122.934997,1194571.0
1616508300,0,2021-03-23 14:05:00,122.940002,123.489997,122.86,123.419998,1557950.0
1616508600,0,2021-03-23 14:10:00,123.43,123.760002,123.418197,123.642501,1724521.0
1616508900,0,2021-03-23 14:15:00,123.639999,123.720001,123.355003,123.440002,1215799.0
1616509200,0,2021-03-23 14:20:00,123.449996,123.4701,123.18,123.390098,1014637.0
1616509500,0,2021-03-23 14:25:00,123.400001,123.449996,123.055,123.089996,943350.0
1616509800,0,2021-03-23 14:30:00,123.080101,123.160003,122.809997,122.870002,1289841.0
1616510100,0,2021-03-23 14:35:00,122.861,122.910003,122.599998,122.771301,1407260.0
1616510400,0,2021-03-23 14:40:00,122.779998,122.9291,122.620002,122.852302,1340465.0
1616510700,0,2021-03-23 14:45:00,122.849998,123.069999,122.819999,122.940002,1097990.0
1616511000,0,2021-03-23 14:50:00,122.949996,123.089996,122.850196,122.989997,919018.0
1616511300,0,2021-03-23 14:55:00,122.995002,123.260002,122.995002,123.239997,1120018.0
1616511600,0,2021-03-23 15:00:00,123.239997,123.260002,123.074996,123.098999,832345.0
1616511900,0,2021-03-23 15:05:00,123.095001,124.239997,123.084999,124.083801,2789982.0
1616512200,0,2021-03-23 15:10:00,124.080001,124.089996,123.820999,123.915,1526024.0
1616512500,0,2021-03-23 15:15:00,123.919998,124.169998,123.772003,124.025001,1464506.0
1616512800,0,2021-03-23 15:20:00,124.029899,124.029998,123.665,123.819999,1205419.0
1616513100,0,2021-03-23 15:25:00,123.819999,123.900001,123.639999,123.699996,909172.0
1616513400,0,2021-03-23 15:30:00,123.690902,123.760002,123.345001,123.400001,1182538.0
1616513700,0,2021-03-23 15:35:00,123.400001,123.4999,123.230003,123.400001,1083018.0
1616514000,0,2021-03-23 15:40:00,123.400001,123.43,123.099998,123.175003,1034331.0
1616514300,0,2021-03-23 15:45:00,123.175003,123.239997,123.050003,123.129997,941246.0
1616514600,0,2021-03-23 15:50:00,123.144996,123.199996,122.910003,122.910003,1121289.0
1616514900,0,2021-03-23 15:55:00,122.904998,123.209999,122.839996,123.18,1144343.0
1616515200,0,2021-03-23 16:00:00,123.175003,123.36,123.125,123.154998,914022.0
1616515500,0,2021-03-23 16:05:00,123.150001,123.160003,122.660003,123.054199,1245126.0
1616515800,0,2021-03-23 16:10:00,123.055,123.069999,122.791999,122.889999,807904.0
1616516100,0,2021-03-23 16:15:00,122.880996,122.919998,122.760002,122.900001,607705.0
1616516400,0,2021-03-23 16:20:00,122.900001,123.089996,122.885002,123.04,821018.0
1616516700,0,2021-03-23 16:25:00,123.039901,123.069999,122.86,122.931098,534390.0
1616517000,0,2021-03-23 16:30:00,122.940002,122.970001,122.699996,122.711196,756550.0
1616517300,0,2021-03-23 16:35:00,122.714996,122.970001,122.68,122.959999,644898.0
1616517600,0,2021-03-23 16:40:00,122.959999,123.0,122.800003,122.985,568643.0
1616517900,0,2021-03-23 16:45:00,122.989997,123.120002,122.870399,122.870399,664112.0
1616518200,0,2021-03-23 16:50:00,122.875,123.080001,122.870002,123.023902,452362.0
1616518500,0,2021-03-23 16:55:00,123.010002,123.149002,123.0,123.149002,493469.0
1616518800,0,2021-03-23 17:00:00,123.149902,123.260002,123.11,123.182601,1363000.0
1616519100,0,2021-03-23 17:05:00,123.184997,123.379997,123.165,123.36,656579.0
1616519400,0,2021-03-23 17:10:00,123.364997,123.614997,123.349998,123.535003,939591.0
1616519700,0,2021-03-23 17:15:00,123.544998,123.550003,123.339996,123.410003,620896.0
1616520000,0,2021-03-23 17:20:00,123.410003,123.5,123.230003,123.2742,900158.0
1616520300,0,2021-03-23 17:25:00,123.279998,123.339996,123.209999,123.285499,437953.0
1616520600,0,2021-03-23 17:30:00,123.279998,123.300003,123.099998,123.149902,986048.0
1616520900,0,2021-03-23 17:35:00,123.149902,123.260002,123.029998,123.041099,442741.0
1616521200,0,2021-03-23 17:40:00,123.04,123.099998,122.970001,122.995002,604268.0
1616521500,0,2021-03-23 17:45:00,122.990097,123.160003,122.949996,123.154998,1155635.0
1616521800,0,2021-03-23 17:50:00,123.158302,123.160003,123.020202,123.136497,457911.0
1616522100,0,2021-03-23 17:55:00,123.129997,123.245002,122.919998,123.049797,1619980.0
1616522400,0,2021-03-23 18:00:00,123.044998,123.190002,122.949996,123.130096,602161.0
1616522700,0,2021-03-23 18:05:00,123.138496,123.160003,122.9701,123.138496,505751.0
1616523000,0,2021-03-23 18:10:00,123.135696,123.2499,123.099998,123.121002,522384.0
1616523300,0,2021-03-23 18:15:00,123.120002,123.259902,123.04,123.2201,947723.0
1616523600,0,2021-03-23 18:20:00,123.224998,123.319999,123.154998,123.309997,602945.0
1616523900,0,2021-03-23 18:25:00,123.309997,123.345001,123.11,123.294998,706781.0
1616524200,0,2021-03-23 18:30:00,123.29,123.43,123.160003,123.316902,805179.0
1616524500,0,2021-03-23 18:35:00,123.319999,123.339996,123.051002,123.235,648709.0
1616524800,0,2021-03-23 18:40:00,123.239997,123.300003,122.940002,123.035003,840334.0
1616525100,0,2021-03-23 18:45:00,123.04,123.089996,122.949996,122.949996,832432.0
1616525400,0,2021-03-23 18:50:00,122.955001,122.955001,122.699996,122.784797,963377.0
1616525700,0,2021-03-23 18:55:00,122.785003,122.819999,122.519996,122.535797,1114430.0
1616526000,0,2021-03-23 19:00:00,122.521301,122.635002,122.349998,122.595001,1369468.0
1616526300,0,2021-03-23 19:05:00,122.599998,122.75,122.569999,122.690002,884136.0
1616526600,0,2021-03-23 19:10:00,122.699996,122.819999,122.620002,122.654998,991912.0
1616526900,0,2021-03-23 19:15:00,122.654998,122.805,122.544998,122.721702,1066613.0
1616527200,0,2021-03-23 19:20:00,122.724998,122.79,122.574996,122.574996,782857.0
1616527500,0,2021-03-23 19:25:00,122.569999,122.599899,122.449996,122.519996,1127515.0
1616527800,0,2021-03-23 19:30:00,122.510002,122.690002,122.400001,122.400901,1135877.0
1616528100,0,2021-03-23 19:35:00,122.391403,122.669998,122.209999,122.449996,1553066.0
1616528400,0,2021-03-23 19:40:00,122.449996,122.609901,122.330001,122.5018,1122763.0
1616528700,0,2021-03-23 19:45:00,122.489997,122.690002,122.404998,122.5,1201876.0
1616529000,0,2021-03-23 19:50:00,122.5,122.629997,122.139999,122.61,2121268.0
1616529300,0,2021-03-23 19:55:00,122.599998,122.629997,122.269996,122.535003,2530533.0
1616592600,0,2021-03-24 13:30:00,122.819999,122.900001,122.242996,122.242996,3196886.0
1616592900,0,2021-03-24 13:35:00,122.244598,122.400001,122.019996,122.169898,1610394.0
1616593200,0,2021-03-24 13:40:00,122.179901,122.190002,121.815002,122.0792,1728938.0
1616593500,0,2021-03-24 13:45:00,122.069999,122.199996,121.620002,121.684997,1610492.0
1616593800,0,2021-03-24 13:50:00,121.68,121.885002,121.605003,121.877601,1540148.0
1616594100,0,2021-03-24 13:55:00,121.875,121.919998,121.620002,121.629997,1083036.0
1616594400,0,2021-03-24 14:00:00,121.635002,121.809997,121.480003,121.705001,1703387.0
1616594700,0,2021-03-24 14:05:00,121.699996,122.019996,121.669998,121.8843,1233096.0
1616595000,0,2021-03-24 14:10:00,121.880096,121.958999,121.529998,121.591201,1223414.0
1616595300,0,2021-03-24 14:15:00,121.599998,121.669998,121.11,121.180999,1754713.0
1616595600,0,2021-03-24 14:20:00,121.18,121.455001,121.160003,121.269996,1086529.0
1616595900,0,2021-03-24 14:25:00,121.269996,121.480003,121.25,121.459899,747786.0
1616596200,0,2021-03-24 14:30:00,121.455001,121.470001,121.260002,121.36,991042.0
1616596500,0,2021-03-24 14:35:00,121.355003,121.559997,121.294998,121.520103,820682.0
1616596800,0,2021-03-24 14:40:00,121.525001,121.620002,121.339996,121.595001,709004.0
1616597100,0,2021-03-24 14:45:00,121.599998,121.720001,121.489997,121.5,1077781.0
1616597400,0,2021-03-24 14:50:00,121.5,121.690002,121.36,121.660003,997035.0
1616597700,0,2021-03-24 14:55:00,121.660003,121.764999,121.589996,121.709999,1072707.0
1616598000,0,2021-03-24 15:00:00,121.709999,121.86,121.669998,121.779998,956829.0
1616598300,0,2021-03-24 15:05:00,121.779998,122.035003,121.732002,121.955001,1070201.0
1616598600,0,2021-03-24 15:10:00,121.959999,122.0,121.7901,121.900001,810905.0
1616598900,0,2021-03-24 15:15:00,121.910003,121.989997,121.862998,121.910003,602185.0
1616599200,0,2021-03-24 15:20:00,121.904998,122.220001,121.86,122.220001,1022114.0
1616599500,0,2021-03-24 15:25:00,122.220001,122.440002,122.160003,122.220001,941399.0
1616599800,0,2021-03-24 15:30:00,122.220001,122.245002,122.010002,122.050003,713033.0
1616600100,0,2021-03-24 15:35:00,122.050003,122.069999,121.79,121.949996,893130.0
1616600400,0,2021-03-24 15:40:00,121.959999,122.04,121.845001,121.915,675020.0
1616600700,0,2021-03-24 15:45:00,121.910003,121.970001,121.730003,121.800003,590957.0
1616601000,0,2021-03-24 15:50:00,121.800003,121.819999,121.650001,121.669998,550013.0
1616601300,0,2021-03-24 15:55:00,121.669998,121.68,121.440002,121.559997,1378455.0
1616601600,0,2021-03-24 16:00:00,121.559997,121.68,121.555,121.584999,591132.0
1616601900,0,2021-03-24 16:05:00,121.587303,121.709999,121.510101,121.690002,606052.0
1616602200,0,2021-03-24 16:10:00,121.68,121.720001,121.530097,121.635002,635736.0
1616602500,0,2021-03-24 16:15:00,121.629997,121.669898,121.519996,121.599998,589458.0
1616602800,0,2021-03-24 16:20:00,121.6025,121.668601,121.519996,121.527496,485565.0
1616603100,0,2021-03-24 16:25:00,121.519996,121.595001,121.319999,121.574996,1063056.0
1616603400,0,2021-03-24 16:30:00,121.569999,121.595001,121.309997,121.330001,819593.0
1616603700,0,2021-03-24 16:35:00,121.339996,121.449996,121.300003,121.300003,520432.0
1616604000,0,2021-03-24 16:40:00,121.309997,121.440002,121.279998,121.404998,758636.0
1616604300,0,2021-03-24 16:45:00,121.404998,121.404998,121.199996,121.25,816910.0
1616604600,0,2021-03-24 16:50:00,121.25,121.264999,121.144996,121.150001,639462.0
1616604900,0,2021-03-24 16:55:00,121.159896,121.198997,121.11,121.129997,752956.0
1616605200,0,2021-03-24 17:00:00,121.129997,121.130302,120.910003,121.089996,2379610.0
1616605500,0,2021-03-24 17:05:00,121.089996,121.11,120.849998,120.900001,1003065.0
1616605800,0,2021-03-24 17:10:00,120.910003,120.980003,120.720001,120.730003,1003538.0
1616606100,0,2021-03-24 17:15:00,120.720001,121.019996,120.650001,121.019996,1205400.0
1616606400,0,2021-03-24 17:20:00,121.019996,121.129997,120.949996,121.125,819005.0
1616606700,0,2021-03-24 17:25:00,121.125,121.169799,121.080001,121.1343,646025.0
1616607000,0,2021-03-24 17:30:00,121.129997,121.209999,121.029998,121.044998,684445.0
1616607300,0,2021-03-24 17:35:00,121.04,121.25,121.014999,121.209999,610050.0
1616607600,0,2021-03-24 17:40:00,121.201301,121.239997,120.925003,120.925003,718521.0
1616607900,0,2021-03-24 17:45:00,120.940002,121.275001,120.940002,121.269897,878944.0
1616608200,0,2021-03-24 17:50:00,121.266998,121.480003,121.265602,121.380096,886114.0
1616608500,0,2021-03-24 17:55:00,121.385002,121.489997,121.370002,121.434997,500297.0
1616608800,0,2021-03-24 18:00:00,121.43,121.459999,121.269996,121.355003,668224.0
1616609100,0,2021-03-24 18:05:00,121.36,121.514999,121.309997,121.458999,622777.0
1616609400,0,2021-03-24 18:10:00,121.449996,121.504997,121.334999,121.369903,520128.0
1616609700,0,2021-03-24 18:15:00,121.370002,121.519996,121.341598,121.440002,476807.0
1616610000,0,2021-03-24 18:20:00,121.43,121.550003,121.36,121.36,477282.0
1616610300,0,2021-03-24 18:25:00,121.36,121.389999,121.065002,121.094299,900530.0
1616610600,0,2021-03-24 18:30:00,121.089996,121.089996,120.980003,121.047897,683328.0
1616610900,0,2021-03-24 18:35:00,121.04,121.209999,120.989997,121.062599,681264.0
1616611200,0,2021-03-24 18:40:00,121.059997,121.080001,120.809997,120.93,847861.0
1616611500,0,2021-03-24 18:45:00,120.93,121.160003,120.900001,121.053001,2054623.0
1616611800,0,2021-03-24 18:50:00,121.055,121.129898,120.745002,120.75,860262.0
1616612100,0,2021-03-24 18:55:00,120.760002,120.769996,120.522003,120.559997,1086012.0
1616612400,0,2021-03-24 19:00:00,120.565002,120.650001,120.449996,120.620101,1096520.0
1616612700,0,2021-03-24 19:05:00,120.621002,120.778297,120.61,120.720001,833728.0
1616613000,0,2021-03-24 19:10:00,120.720001,120.800003,120.550003,120.75,794316.0
1616613300,0,2021-03-24 19:15:00,120.75,120.800003,120.589996,120.754997,905986.0
1616613600,0,2021-03-24 19:20:00,120.760002,120.764999,120.61,120.699996,735646.0
1616613900,0,2021-03-24 19:25:00,120.699996,120.845497,120.620002,120.760002,748730.0
1616614200,0,2021-03-24 19:30:00,120.760002,120.809997,120.370002,120.379997,1287804.0
1616614500,0,2021-03-24 19:35:00,120.385002,120.61,120.309997,120.4262,1382414.0
1616614800,0,2021-03-24 19:40:00,120.43,120.599998,120.379997,120.54,1055667.0
1616615100,0,2021-03-24 19:45:00,120.5344,120.75,120.480003,120.669998,1209666.0
1616615400,0,2021-03-24 19:50:00,120.68,120.769996,120.385002,120.418403,2412427.0
1616615700,0,2021-03-24 19:55:00,120.419998,120.449996,120.065002,120.069999,3856625.0
1616679000,0,2021-03-25 13:30:00,119.54,119.940002,119.0,119.900001,6475656.0
1616679300,0,2021-03-25 13:35:00,119.889999,120.75,119.809997,120.639999,2783674.0
1616679600,0,2021-03-25 13:40:00,120.639999,120.800003,120.309997,120.487297,2084471.0
1616679900,0,2021-03-25 13:45:00,120.495002,120.870002,120.309997,120.580001,1681482.0
1616680200,0,2021-03-25 13:50:00,120.569999,120.569999,120.099998,120.510002,1919606.0
1616680500,0,2021-03-25 13:55:00,120.510002,121.050003,120.269996,121.0214,1947199.0
1616680800,0,2021-03-25 14:00:00,121.019996,121.660003,120.950103,121.61,2408688.0
1616681100,0,2021-03-25 14:05:00,121.600097,121.639999,121.160003,121.410003,1574411.0
1616681400,0,2021-03-25 14:10:00,121.400001,121.440002,121.120002,121.150001,1194998.0
1616681700,0,2021-03-25 14:15:00,121.150001,121.309898,121.0,121.129898,1473403.0
1616682000,0,2021-03-25 14:20:00,121.129997,121.510002,121.014999,121.04,1236326.0
1616682300,0,2021-03-25 14:25:00,121.050003,121.220001,120.650001,120.679397,1579763.0
1616682600,0,2021-03-25 14:30:00,120.68,120.79,120.400001,120.590103,1366796.0
1616682900,0,2021-03-25 14:35:00,120.589996,120.739997,120.2304,120.410003,1547869.0
1616683200,0,2021-03-25 14:40:00,120.400001,120.43,119.959999,120.087501,1700354.0
1616683500,0,2021-03-25 14:45:00,120.069999,120.199996,119.75,119.779998,1401020.0
1616683800,0,2021-03-25 14:50:00,119.779998,119.830001,119.279998,119.345001,1759981.0
1616684100,0,2021-03-25 14:55:00,119.339996,119.760002,119.300003,119.709999,1595303.0
1616684400,0,2021-03-25 15:00:00,119.709999,119.720001,119.370002,119.550003,1239961.0
1616684700,0,2021-03-25 15:05:00,119.543601,119.669998,119.309997,119.344802,1307387.0
1616685000,0,2021-03-25 15:10:00,119.339996,119.519996,119.245002,119.480003,1469377.0
1616685300,0,2021-03-25 15:15:00,119.470001,119.599998,119.309997,119.379898,1034065.0
1616685600,0,2021-03-25 15:20:00,119.371696,119.449996,119.25,119.289901,921427.0
1616685900,0,2021-03-25 15:25:00,119.279998,119.580001,119.089996,119.550102,1507919.0
1616686200,0,2021-03-25 15:30:00,119.550003,119.949996,119.5,119.878601,1339528.0
1616686500,0,2021-03-25 15:35:00,119.861801,119.919998,119.75,119.839996,884596.0
1616686800,0,2021-03-25 15:40:00,119.839996,119.870002,119.480003,119.5,1189217.0
1616687100,0,2021-03-25 15:45:00,119.5,119.699897,119.364997,119.489997,960889.0
1616687400,0,2021-03-25 15:50:00,119.470001,119.599899,119.339996,119.482696,746537.0
1616687700,0,2021-03-25 15:55:00,119.480003,119.779998,119.339996,119.714996,1149497.0
1616688000,0,2021-03-25 16:00:00,119.720001,120.050003,119.489997,119.959999,1349448.0
1616688300,0,2021-03-25 16:05:00,119.949996,119.980003,119.650001,119.699996,905783.0
1616688600,0,2021-03-25 16:10:00,119.707,119.779998,119.529998,119.599998,780422.0
1616688900,0,2021-03-25 16:15:00,119.589996,119.959396,119.589996,119.910003,776808.0
1616689200,0,2021-03-25 16:20:00,119.900001,120.114997,119.870002,120.0401,1065423.0
1616689500,0,2021-03-25 16:25:00,120.044998,120.36,120.029998,120.291,1141647.0
1616689800,0,2021-03-25 16:30:00,120.300003,120.339996,120.050003,120.118698,779972.0
1616690100,0,2021-03-25 16:35:00,120.120002,120.160003,119.910003,119.915,664149.0
1616690400,0,2021-03-25 16:40:00,119.915,120.220001,119.894996,120.160102,864462.0
1616690700,0,2021-03-25 16:45:00,120.169998,120.334999,120.160003,120.309898,721874.0
1616691000,0,2021-03-25 16:50:00,120.300003,120.339996,120.151802,120.254997,757997.0
1616691300,0,2021-03-25 16:55:00,120.25,120.339996,120.139999,120.160003,702740.0
1616691600,0,2021-03-25 17:00:00,120.160003,120.18,119.769996,119.959999,1087149.0
1616691900,0,2021-03-25 17:05:00,119.967102,120.18,119.889999,120.121002,794593.0
1616692200,0,2021-03-25 17:10:00,120.110099,120.488998,120.089996,120.470001,795189.0
1616692500,0,2021-03-25 17:15:00,120.480003,120.599998,120.160003,120.269996,927709.0
1616692800,0,2021-03-25 17:20:00,120.275001,120.339996,120.0,120.021697,642975.0
1616693100,0,2021-03-25 17:25:00,120.025001,120.139999,119.919998,119.980003,672384.0
1616693400,0,2021-03-25 17:30:00,119.989997,120.220001,119.949996,119.990097,676659.0
1616693700,0,2021-03-25 17:35:00,119.989997,120.039901,119.830001,119.959999,715375.0
1616694000,0,2021-03-25 17:40:00,119.949996,120.36,119.949996,120.220001,771544.0
1616694300,0,2021-03-25 17:45:00,120.209999,120.329902,119.970001,120.160003,729289.0
1616694600,0,2021-03-25 17:50:00,120.160003,120.230003,119.980102,120.065002,740674.0
1616694900,0,2021-03-25 17:55:00,120.069999,120.089996,119.889999,119.959999,529606.0
1616695200,0,2021-03-25 18:00:00,119.959999,119.959999,119.709999,119.739997,604100.0
1616695500,0,2021-03-25 18:05:00,119.730102,119.839996,119.620002,119.620002,655773.0
1616695800,0,2021-03-25 18:10:00,119.620002,119.79,119.550003,119.720001,537568.0
1616696100,0,2021-03-25 18:15:00,119.720001,119.904998,119.669998,119.870002,662178.0
1616696400,0,2021-03-25 18:20:00,119.879997,119.940002,119.714996,119.779998,493734.0
1616696700,0,2021-03-25 18:25:00,119.779998,119.839996,119.550003,119.589996,555812.0
1616697000,0,2021-03-25 18:30:00,119.589996,119.728897,119.485,119.61,805625.0
1616697300,0,2021-03-25 18:35:00,119.620002,120.089996,119.580001,120.019996,787704.0
1616697600,0,2021-03-25 18:40:00,120.010002,120.099998,120.0,120.025001,571398.0
1616697900,0,2021-03-25 18:45:00,120.029998,120.339996,120.019996,120.220001,789980.0
1616698200,0,2021-03-25 18:50:00,120.224998,120.480003,120.139999,120.419998,630543.0
1616698500,0,2021-03-25 18:55:00,120.419998,120.61,120.29,120.570198,786567.0
1616698800,0,2021-03-25 19:00:00,120.569999,120.839996,120.550003,120.809997,900102.0
1616699100,0,2021-03-25 19:05:00,120.809997,120.919998,120.68,120.709999,980948.0
1616699400,0,2021-03-25 19:10:00,120.720001,121.04,120.699996,120.815002,1024037.0
1616699700,0,2021-03-25 19:15:00,120.819999,121.090103,120.815002,120.901702,905115.0
1616700000,0,2021-03-25 19:20:00,120.900001,120.970001,120.675003,120.75,741374.0
1616700300,0,2021-03-25 19:25:00,120.760002,120.956901,120.75,120.919998,794754.0
1616700600,0,2021-03-25 19:30:00,120.919799,121.077003,120.800003,120.880096,1106382.0
1616700900,0,2021-03-25 19:35:00,120.889999,120.900001,120.669998,120.807098,855964.0
1616701200,0,2021-03-25 19:40:00,120.800003,121.080001,120.760002,120.925003,1644293.0
1616701500,0,2021-03-25 19:45:00,120.93,121.029998,120.879997,120.889999,1006448.0
1616701800,0,2021-03-25 19:50:00,120.889999,121.050003,120.699996,120.809997,1951402.0
1616702100,0,2021-03-25 19:55:00,120.819999,120.870002,120.54,120.61,2960801.0
1616765400,0,2021-03-26 13:30:00,120.419998,121.080001,120.419998,120.800003,3926919.0
1616765700,0,2021-03-26 13:35:00,120.800003,120.900001,120.379997,120.845001,1474031.0
1616766000,0,2021-03-26 13:40:00,120.849998,120.947303,120.220001,120.339996,1609966.0
1616766300,0,2021-03-26 13:45:00,120.349998,120.61,120.199996,120.525001,1378772.0
1616766600,0,2021-03-26 13:50:00,120.519996,120.629997,120.379997,120.448303,1007532.0
1616766900,0,2021-03-26 13:55:00,120.449996,120.569999,120.010002,120.139999,1493257.0
1616767200,0,2021-03-26 14:00:00,120.150001,120.720001,120.099998,120.68,1665736.0
1616767500,0,2021-03-26 14:05:00,120.68,120.760002,120.300102,120.419998,1016793.0
1616767800,0,2021-03-26 14:10:00,120.419998,120.489997,120.150001,120.169998,979913.0
1616768100,0,2021-03-26 14:15:00,120.169998,120.207702,119.86,119.869102,1563363.0
1616768400,0,2021-03-26 14:20:00,119.868301,120.044998,119.809997,119.970001,1204920.0
1616768700,0,2021-03-26 14:25:00,119.970001,120.260002,119.970001,120.260002,1204245.0
1616769000,0,2021-03-26 14:30:00,120.264999,120.419998,120.210098,120.394996,1196246.0
1616769300,0,2021-03-26 14:35:00,120.389999,120.480003,120.339996,120.390998,851110.0
1616769600,0,2021-03-26 14:40:00,120.400001,120.495002,120.330001,120.474998,697648.0
1616769900,0,2021-03-26 14:45:00,120.471702,120.639999,120.099998,120.112503,1428174.0
1616770200,0,2021-03-26 14:50:00,120.114997,120.214996,119.910003,120.039901,1184879.0
1616770500,0,2021-03-26 14:55:00,120.038597,120.175003,119.951599,120.139999,876989.0
1616770800,0,2021-03-26 15:00:00,120.150001,120.150001,119.940002,120.059997,804942.0
1616771100,0,2021-03-26 15:05:00,120.053001,120.25,120.04,120.089996,802823.0
1616771400,0,2021-03-26 15:10:00,120.089996,120.120002,119.791198,119.900001,1188524.0
1616771700,0,2021-03-26 15:15:00,119.899101,120.0,119.816299,119.978599,741162.0
1616772000,0,2021-03-26 15:20:00,119.970001,120.050003,119.550003,119.625,1295158.0
1616772300,0,2021-03-26 15:25:00,119.629997,119.75,119.574996,119.709999,926006.0
1616772600,0,2021-03-26 15:30:00,119.705001,119.79,119.480003,119.709999,1199258.0
1616772900,0,2021-03-26 15:35:00,119.709999,119.957,119.68,119.913398,846982.0
1616773200,0,2021-03-26 15:40:00,119.919998,120.029998,119.915,120.0,603548.0
1616773500,0,2021-03-26 15:45:00,120.0,120.300003,119.959999,120.160003,1094651.0
1616773800,0,2021-03-26 15:50:00,120.160003,120.419998,120.160003,120.339996,821794.0
1616774100,0,2021-03-26 15:55:00,120.349998,120.449996,120.260002,120.449996,861143.0
1616774400,0,2021-03-26 16:00:00,120.444999,120.510002,120.18,120.224998,963829.0
1616774700,0,2021-03-26 16:05:00,120.230003,120.300003,120.120002,120.160003,689632.0
1616775000,0,2021-03-26 16:10:00,120.160003,120.349998,120.160003,120.319999,556801.0
1616775300,0,2021-03-26 16:15:00,120.319999,120.339996,120.11,120.169998,526824.0
1616775600,0,2021-03-26 16:20:00,120.172996,120.228996,120.029998,120.084999,656526.0
1616775900,0,2021-03-26 16:25:00,120.080001,120.29,120.080001,120.224998,590112.0
1616776200,0,2021-03-26 16:30:00,120.230003,120.339996,120.165,120.3199,519567.0
1616776500,0,2021-03-26 16:35:00,120.319999,120.459999,120.319999,120.400001,864219.0
1616776800,0,2021-03-26 16:40:00,120.4001,120.43,120.324996,120.388198,548770.0
1616777100,0,2021-03-26 16:45:00,120.379997,120.730003,120.25,120.720001,968185.0
1616777400,0,2021-03-26 16:50:00,120.714996,120.730003,120.525001,120.605003,928269.0
1616777700,0,2021-03-26 16:55:00,120.61,120.629997,120.385002,120.449996,716623.0
1616778000,0,2021-03-26 17:00:00,120.449996,120.559997,120.36,120.379997,459955.0
1616778300,0,2021-03-26 17:05:00,120.379997,120.43,120.300003,120.309997,533053.0
1616778600,0,2021-03-26 17:10:00,120.309997,120.459999,120.300003,120.444999,608427.0
1616778900,0,2021-03-26 17:15:00,120.449996,120.669998,120.449996,120.599998,603977.0
1616779200,0,2021-03-26 17:20:00,120.599998,120.68,120.5,120.574996,718158.0
1616779500,0,2021-03-26 17:25:00,120.559997,120.631202,120.5,120.580001,412908.0
1616779800,0,2021-03-26 17:30:00,120.580001,120.629997,120.319999,120.319999,560126.0
1616780100,0,2021-03-26 17:35:00,120.330001,120.400001,120.209999,120.29,594778.0
1616780400,0,2021-03-26 17:40:00,120.29,120.319999,120.110099,120.169998,589390.0
1616780700,0,2021-03-26 17:45:00,120.165,120.184997,119.900001,119.922302,881919.0
1616781000,0,2021-03-26 17:50:00,119.925003,120.04,119.870002,119.885002,679295.0
1616781300,0,2021-03-26 17:55:00,119.879997,119.949996,119.819999,119.900001,671303.0
1616781600,0,2021-03-26 18:00:00,119.900001,120.139999,119.705001,119.809997,1085254.0
1616781900,0,2021-03-26 18:05:00,119.801002,119.93,119.61,119.650001,824482.0
1616782200,0,2021-03-26 18:10:00,119.660003,119.690002,119.43,119.629997,1514652.0
1616782500,0,2021-03-26 18:15:00,119.629997,119.650001,119.260002,119.330001,1237642.0
1616782800,0,2021-03-26 18:20:00,119.330001,119.379997,119.11,119.125,1353668.0
1616783100,0,2021-03-26 18:25:00,119.127799,119.429901,119.089996,119.400001,1276336.0
1616783400,0,2021-03-26 18:30:00,119.394996,119.485,119.059997,119.125,1102388.0
1616783700,0,2021-03-26 18:35:00,119.129997,119.330001,119.0,119.199996,1292832.0
1616784000,0,2021-03-26 18:40:00,119.194999,119.319999,119.069999,119.169998,955628.0
1616784300,0,2021-03-26 18:45:00,119.18,119.239997,119.0,119.0,1347738.0
1616784600,0,2021-03-26 18:50:00,119.010002,119.68,118.919998,119.650001,2396968.0
1616784900,0,2021-03-26 18:55:00,119.635803,119.639999,119.459999,119.586997,882877.0
1616785200,0,2021-03-26 19:00:00,119.589996,119.694999,119.580001,119.660003,822213.0
1616785500,0,2021-03-26 19:05:00,119.660003,119.840103,119.589996,119.660003,1014145.0
1616785800,0,2021-03-26 19:10:00,119.667602,119.870002,119.660003,119.720001,908890.0
1616786100,0,2021-03-26 19:15:00,119.724296,119.989997,119.684997,119.946998,893145.0
1616786400,0,2021-03-26 19:20:00,119.944999,119.970001,119.830101,119.940002,677624.0
1616786700,0,2021-03-26 19:25:00,119.940002,120.099998,119.900001,120.065002,994676.0
1616787000,0,2021-03-26 19:30:00,120.069999,120.269996,120.069999,120.245002,1395376.0
1616787300,0,2021-03-26 19:35:00,120.241401,120.419998,120.236602,120.379997,1356579.0
1616787600,0,2021-03-26 19:40:00,120.370101,120.489997,120.25,120.469902,1312327.0
1616787900,0,2021-03-26 19:45:00,120.470001,120.489997,120.349998,120.419998,1322224.0
1616788200,0,2021-03-26 19:50:00,120.43,120.75,120.279998,120.745002,2282158.0
1616788500,0,2021-03-26 19:55:00,120.7499,121.480003,120.739997,121.209999,5342662.0
1617024600,0,2021-03-29 13:30:00,121.690002,122.150001,121.25,122.120002,4530887.0
1617024900,0,2021-03-29 13:35:00,122.120101,122.580001,122.11,122.349998,2259181.0
1617025200,0,2021-03-29 13:40:00,122.36,122.480003,121.730003,121.809997,1900058.0
1617025500,0,2021-03-29 13:45:00,121.809997,122.010002,121.61,121.839996,1607010.0
1617025800,0,2021-03-29 13:50:00,121.845001,121.859901,121.459999,121.519996,1372713.0
1617026100,0,2021-03-29 13:55:00,121.519996,121.521499,121.209999,121.329902,1632235.0
1617026400,0,2021-03-29 14:00:00,121.330001,121.339996,121.080001,121.330703,1549723.0
1617026700,0,2021-03-29 14:05:00,121.319999,121.319999,120.809997,120.904998,1680283.0
1617027000,0,2021-03-29 14:10:00,120.919998,121.29,120.839996,121.25,1237826.0
1617027300,0,2021-03-29 14:15:00,121.240997,121.370002,121.029998,121.29,1049061.0
1617027600,0,2021-03-29 14:20:00,121.29,121.449996,121.022697,121.285003,1061874.0
1617027900,0,2021-03-29 14:25:00,121.279998,121.440002,121.160003,121.189903,1060353.0
1617028200,0,2021-03-29 14:30:00,121.18,121.394996,121.11,121.339996,814124.0
1617028500,0,2021-03-29 14:35:00,121.349998,121.980003,121.349998,121.8982,1256574.0
1617028800,0,2021-03-29 14:40:00,121.894996,122.069999,121.79,122.029998,1025308.0
1617029100,0,2021-03-29 14:45:00,122.019996,122.089996,121.791198,121.839897,884390.0
1617029400,0,2021-03-29 14:50:00,121.834999,121.925003,121.700103,121.739997,880992.0
1617029700,0,2021-03-29 14:55:00,121.739997,121.830001,121.559997,121.599998,935347.0
1617030000,0,2021-03-29 15:00:00,121.599998,121.609298,121.370002,121.484497,1030002.0
1617030300,0,2021-03-29 15:05:00,121.480003,121.54,121.29,121.444999,2604148.0
1617030600,0,2021-03-29 15:10:00,121.440002,121.529998,121.04,121.150001,874089.0
1617030900,0,2021-03-29 15:15:00,121.150001,121.190002,120.934997,120.995002,872621.0
1617031200,0,2021-03-29 15:20:00,121.010002,121.18,120.949996,121.059997,702047.0
1617031500,0,2021-03-29 15:25:00,121.069999,121.300003,121.059997,121.214996,906736.0
1617031800,0,2021-03-29 15:30:00,121.220001,121.349998,121.120002,121.279998,654705.0
1617032100,0,2021-03-29 15:35:00,121.275001,121.36,121.139999,121.224998,588329.0
1617032400,0,2021-03-29 15:40:00,121.224998,121.269996,121.150001,121.165702,465751.0
1617032700,0,2021-03-29 15:45:00,121.160003,121.247901,121.019996,121.150001,637945.0
1617033000,0,2021-03-29 15:50:00,121.150001,121.364997,121.099998,121.305,622420.0
1617033300,0,2021-03-29 15:55:00,121.305,121.339996,121.144996,121.194999,476531.0
1617033600,0,2021-03-29 16:00:00,121.198303,121.230003,121.120002,121.144996,434714.0
1617033900,0,2021-03-29 16:05:00,121.150001,121.199996,120.900001,121.0,687002.0
1617034200,0,2021-03-29 16:10:00,121.010002,121.029998,120.769996,120.894996,814997.0
1617034500,0,2021-03-29 16:15:00,120.885002,120.949996,120.779998,120.809997,691979.0
1617034800,0,2021-03-29 16:20:00,120.809997,120.910003,120.729896,120.824996,654271.0
1617035100,0,2021-03-29 16:25:00,120.830001,120.949996,120.75,120.911697,590301.0
1617035400,0,2021-03-29 16:30:00,120.918998,120.985,120.845001,120.934997,643464.0
1617035700,0,2021-03-29 16:35:00,120.940002,121.0,120.885002,120.9001,591882.0
1617036000,0,2021-03-29 16:40:00,120.900001,121.25,120.889999,121.050003,866857.0
1617036300,0,2021-03-29 16:45:00,121.059997,121.1315,121.019996,121.080001,548032.0
1617036600,0,2021-03-29 16:50:00,121.089996,121.239997,121.019996,121.230003,547935.0
1617036900,0,2021-03-29 16:55:00,121.230003,121.389999,121.222297,121.370002,705676.0
1617037200,0,2021-03-29 17:00:00,121.361503,121.699996,121.361503,121.635002,919363.0
1617037500,0,2021-03-29 17:05:00,121.639999,121.779998,121.589996,121.699996,920458.0
1617037800,0,2021-03-29 17:10:00,121.694999,121.86,121.694999,121.819999,755056.0
1617038100,0,2021-03-29 17:15:00,121.819999,121.86,121.7201,121.739997,564693.0
1617038400,0,2021-03-29 17:20:00,121.75,121.800003,121.620002,121.690002,574682.0
1617038700,0,2021-03-29 17:25:00,121.684997,121.730003,121.552001,121.594703,562111.0
1617039000,0,2021-03-29 17:30:00,121.599998,121.919898,121.544998,121.900001,714581.0
1617039300,0,2021-03-29 17:35:00,121.910003,121.934997,121.75,121.779998,590148.0
1617039600,0,2021-03-29 17:40:00,121.800003,121.86,121.735,121.764099,429505.0
1617039900,0,2021-03-29 17:45:00,121.761703,121.980003,121.675003,121.855003,629090.0
1617040200,0,2021-03-29 17:50:00,121.858001,121.918296,121.739997,121.750099,514039.0
1617040500,0,2021-03-29 17:55:00,121.760002,121.828002,121.599998,121.650001,506734.0
1617040800,0,2021-03-29 18:00:00,121.654998,121.690002,121.400001,121.434997,789662.0
1617041100,0,2021-03-29 18:05:00,121.448196,121.559997,121.429901,121.489997,607898.0
1617041400,0,2021-03-29 18:10:00,121.480003,121.565002,121.315002,121.544998,591222.0
1617041700,0,2021-03-29 18:15:00,121.54,121.555,121.330001,121.459999,528151.0
1617042000,0,2021-03-29 18:20:00,121.453002,121.555,121.36,121.450103,607412.0
1617042300,0,2021-03-29 18:25:00,121.459999,121.489997,121.36,121.404998,546732.0
1617042600,0,2021-03-29 18:30:00,121.400001,121.43,121.205001,121.279998,626230.0
1617042900,0,2021-03-29 18:35:00,121.269996,121.300003,121.129997,121.197799,535337.0
1617043200,0,2021-03-29 18:40:00,121.190002,121.29,121.089996,121.169998,603069.0
1617043500,0,2021-03-29 18:45:00,121.160003,121.455001,121.139999,121.300003,565325.0
1617043800,0,2021-03-29 18:50:00,121.300003,121.380096,121.199897,121.294998,521080.0
1617044100,0,2021-03-29 18:55:00,121.300003,121.319999,121.019996,121.169998,618766.0
1617044400,0,2021-03-29 19:00:00,121.169998,121.489997,121.169998,121.315696,796844.0
1617044700,0,2021-03-29 19:05:00,121.330001,121.339996,121.199996,121.300003,557572.0
1617045000,0,2021-03-29 19:10:00,121.300003,121.629997,121.235,121.375,967540.0
1617045300,0,2021-03-29 19:15:00,121.371101,121.550003,121.36,121.485298,712292.0
1617045600,0,2021-03-29 19:20:00,121.489997,121.681198,121.379997,121.68,613486.0
1617045900,0,2021-03-29 19:25:00,121.688499,121.730003,121.569999,121.660003,644433.0
1617046200,0,2021-03-29 19:30:00,121.669998,121.686302,121.464996,121.485,896944.0
1617046500,0,2021-03-29 19:35:00,121.485,121.699996,121.464996,121.68,708818.0
1617046800,0,2021-03-29 19:40:00,121.669998,121.684997,121.370002,121.379898,738839.0
1617047100,0,2021-03-29 19:45:00,121.375,121.625,121.36,121.410003,1069813.0
1617047400,0,2021-03-29 19:50:00,121.410003,121.560096,121.260002,121.319999,1329109.0
1617047700,0,2021-03-29 19:55:00,121.330001,121.400001,120.970001,121.389999,2927830.0
1617111000,0,2021-03-30 13:30:00,120.11,120.403099,119.800003,119.849998,4249610.0
1617111300,0,2021-03-30 13:35:00,119.845001,119.980003,119.730003,119.870002,1734646.0
1617111600,0,2021-03-30 13:40:00,119.86,120.04,119.230003,119.440002,2624252.0
1617111900,0,2021-03-30 13:45:00,119.449996,119.584999,119.349998,119.555,1508783.0
1617112200,0,2021-03-30 13:50:00,119.559997,119.699996,119.419998,119.623001,1746366.0
1617112500,0,2021-03-30 13:55:00,119.625,119.629997,119.36,119.5,1399678.0
1617112800,0,2021-03-30 14:00:00,119.489997,119.639999,119.379997,119.459999,1202137.0
1617113100,0,2021-03-30 14:05:00,119.470001,119.510002,119.260002,119.410003,1401685.0
1617113400,0,2021-03-30 14:10:00,119.400001,119.599998,119.349998,119.410003,1256226.0
1617113700,0,2021-03-30 14:15:00,119.410003,119.429901,119.029998,119.058799,1972910.0
1617114000,0,2021-03-30 14:20:00,119.059997,119.069999,118.86,119.0177,2390261.0
1617114300,0,2021-03-30 14:25:00,119.019996,119.169998,118.930099,119.165,1372491.0
1617114600,0,2021-03-30 14:30:00,119.160003,119.36,119.089996,119.345001,1229915.0
1617114900,0,2021-03-30 14:35:00,119.339996,119.36,119.0,119.029998,1179366.0
1617115200,0,2021-03-30 14:40:00,119.019996,119.427101,119.010002,119.419998,1465294.0
1617115500,0,2021-03-30 14:45:00,119.419296,119.550003,119.339996,119.529998,1323386.0
1617115800,0,2021-03-30 14:50:00,119.531402,119.589897,119.36,119.410003,888598.0
1617116100,0,2021-03-30 14:55:00,119.419998,119.54,119.339996,119.5,716874.0
1617116400,0,2021-03-30 15:00:00,119.504997,119.605003,119.480003,119.528099,779443.0
1617116700,0,2021-03-30 15:05:00,119.523101,119.709999,119.349998,119.708999,859283.0
1617117000,0,2021-03-30 15:10:00,119.705001,119.79,119.629997,119.718803,1209435.0
1617117300,0,2021-03-30 15:15:00,119.720001,119.970001,119.672203,119.919998,976595.0
1617117600,0,2021-03-30 15:20:00,119.919998,119.922996,119.720001,119.899299,840715.0
1617117900,0,2021-03-30 15:25:00,119.894996,120.010002,119.849998,119.889999,945255.0
1617118200,0,2021-03-30 15:30:00,119.900001,120.230003,119.86,120.160003,1122884.0
1617118500,0,2021-03-30 15:35:00,120.160003,120.349899,120.11,120.285003,951243.0
1617118800,0,2021-03-30 15:40:00,120.29,120.36,120.18,120.294998,971776.0
1617119100,0,2021-03-30 15:45:00,120.294998,120.309997,119.970001,120.000099,998636.0
1617119400,0,2021-03-30 15:50:00,120.010002,120.088996,119.940002,120.0,604614.0
1617119700,0,2021-03-30 15:55:00,119.991096,120.0,119.824996,119.870002,1437892.0
1617120000,0,2021-03-30 16:00:00,119.870002,119.964996,119.75,119.864997,700165.0
1617120300,0,2021-03-30 16:05:00,119.86,119.940002,119.735,119.849998,777600.0
1617120600,0,2021-03-30 16:10:00,119.849998,119.870002,119.699996,119.764999,907161.0
1617120900,0,2021-03-30 16:15:00,119.754997,119.769996,119.625,119.644996,783336.0
1617121200,0,2021-03-30 16:20:00,119.639999,119.75,119.580001,119.745002,640573.0
1617121500,0,2021-03-30 16:25:00,119.75,119.906997,119.709999,119.879997,655015.0
1617121800,0,2021-03-30 16:30:00,119.870002,119.93,119.800003,119.817298,567095.0
1617122100,0,2021-03-30 16:35:00,119.813003,119.879997,119.709999,119.834999,599366.0
1617122400,0,2021-03-30 16:40:00,119.834999,119.845001,119.639999,119.650001,542529.0
1617122700,0,2021-03-30 16:45:00,119.650001,119.769996,119.620002,119.693603,520671.0
1617123000,0,2021-03-30 16:50:00,119.691398,119.839996,119.580001,119.809898,797473.0
1617123300,0,2021-03-30 16:55:00,119.809997,119.86,119.720001,119.735099,500028.0
1617123600,0,2021-03-30 17:00:00,119.739997,119.75,119.519996,119.635002,554085.0
1617123900,0,2021-03-30 17:05:00,119.629997,119.690002,119.514999,119.584999,519897.0
1617124200,0,2021-03-30 17:10:00,119.589996,119.75,119.580001,119.701499,520254.0
1617124500,0,2021-03-30 17:15:00,119.709999,119.809997,119.709999,119.730003,443572.0
1617124800,0,2021-03-30 17:20:00,119.739997,119.964996,119.739997,119.9272,754117.0
1617125100,0,2021-03-30 17:25:00,119.925003,120.080001,119.880096,119.964996,750853.0
1617125400,0,2021-03-30 17:30:00,119.959999,120.010002,119.879997,119.944999,654499.0
1617125700,0,2021-03-30 17:35:00,119.944999,120.080001,119.900001,120.002197,522463.0
1617126000,0,2021-03-30 17:40:00,120.004997,120.010002,119.839996,119.859001,373754.0
1617126300,0,2021-03-30 17:45:00,119.855003,119.908996,119.79,119.824996,374451.0
1617126600,0,2021-03-30 17:50:00,119.824996,119.93,119.819999,119.830001,359192.0
1617126900,0,2021-03-30 17:55:00,119.824996,119.86,119.720001,119.740097,442435.0
1617127200,0,2021-03-30 18:00:00,119.739997,119.739997,119.620002,119.678001,482845.0
1617127500,0,2021-03-30 18:05:00,119.675003,119.75,119.621597,119.691802,441821.0
1617127800,0,2021-03-30 18:10:00,119.690002,119.754997,119.61,119.7341,492774.0
1617128100,0,2021-03-30 18:15:00,119.739898,119.822097,119.660003,119.677902,592957.0
1617128400,0,2021-03-30 18:20:00,119.675003,119.724998,119.459999,119.589996,913484.0
1617128700,0,2021-03-30 18:25:00,119.595001,119.650001,119.519996,119.535003,466038.0
1617129000,0,2021-03-30 18:30:00,119.531097,119.720001,119.5,119.669998,824458.0
1617129300,0,2021-03-30 18:35:00,119.675003,119.720001,119.559997,119.68,487476.0
1617129600,0,2021-03-30 18:40:00,119.68,119.809997,119.580001,119.635002,665764.0
1617129900,0,2021-03-30 18:45:00,119.639999,119.675003,119.569999,119.61,453233.0
1617130200,0,2021-03-30 18:50:00,119.607002,119.650001,119.519996,119.5401,564783.0
1617130500,0,2021-03-30 18:55:00,119.54,119.75,119.480003,119.699996,963832.0
1617130800,0,2021-03-30 19:00:00,119.708,119.839996,119.629997,119.834999,812562.0
1617131100,0,2021-03-30 19:05:00,119.834999,119.910003,119.779998,119.890098,779603.0
1617131400,0,2021-03-30 19:10:00,119.885002,119.985,119.830001,119.9701,680531.0
1617131700,0,2021-03-30 19:15:00,119.972999,120.04,119.879997,119.992401,843315.0
1617132000,0,2021-03-30 19:20:00,119.991996,120.18,119.964996,120.169998,836824.0
1617132300,0,2021-03-30 19:25:00,120.165,120.175003,119.980003,120.025001,695290.0
1617132600,0,2021-03-30 19:30:00,120.029998,120.189903,120.029998,120.139999,867047.0
1617132900,0,2021-03-30 19:35:00,120.129997,120.236396,119.970001,120.0,902389.0
1617133200,0,2021-03-30 19:40:00,120.010002,120.080001,119.919998,119.970001,726156.0
1617133500,0,2021-03-30 19:45:00,119.970001,120.080001,119.93,119.940002,843635.0
1617133800,0,2021-03-30 19:50:00,119.940002,119.940002,119.580001,119.635002,2032877.0
1617134100,0,2021-03-30 19:55:00,119.639999,120.080001,119.400001,119.959999,5190902.0
1617197400,0,2021-03-31 13:30:00,121.650001,121.75,121.150001,121.559997,6066293.0
1617197700,0,2021-03-31 13:35:00,121.569602,122.099998,121.5,122.080001,3490778.0
1617198000,0,2021-03-31 13:40:00,122.080001,122.410003,122.069999,122.098098,2846957.0
1617198300,0,2021-03-31 13:45:00,122.099998,122.650001,122.095001,122.555,2582682.0
1617198600,0,2021-03-31 13:50:00,122.550003,123.050003,122.550003,122.859901,3453789.0
1617198900,0,2021-03-31 13:55:00,122.849998,123.010002,122.730003,122.969001,2186041.0
1617199200,0,2021-03-31 14:00:00,122.959999,123.25,122.934997,122.940002,2314630.0
1617199500,0,2021-03-31 14:05:00,122.940002,123.11,122.68,122.824996,2006272.0
1617199800,0,2021-03-31 14:10:00,122.830001,122.879997,122.529998,122.730102,1665799.0
1617200100,0,2021-03-31 14:15:00,122.739997,122.889999,122.660102,122.855003,1392472.0
1617200400,0,2021-03-31 14:20:00,122.86,123.04,122.785003,122.794998,1342731.0
1617200700,0,2021-03-31 14:25:00,122.79,122.980003,122.720001,122.754997,1280673.0
1617201000,0,2021-03-31 14:30:00,122.760002,122.93,122.720001,122.75,1133780.0
1617201300,0,2021-03-31 14:35:00,122.754501,123.084999,122.75,122.93,1534414.0
1617201600,0,2021-03-31 14:40:00,122.93,123.199996,122.919998,123.120002,1316738.0
1617201900,0,2021-03-31 14:45:00,123.120002,123.235,123.059997,123.071403,1217720.0
1617202200,0,2021-03-31 14:50:00,123.069999,123.139999,122.93,123.0,1316647.0
1617202500,0,2021-03-31 14:55:00,123.004997,123.074996,122.809097,122.815498,863278.0
1617202800,0,2021-03-31 15:00:00,122.809997,122.940002,122.769996,122.779998,802379.0
1617203100,0,2021-03-31 15:05:00,122.779998,122.809997,122.653297,122.660003,897927.0
1617203400,0,2021-03-31 15:10:00,122.660003,122.86,122.660003,122.769996,859520.0
1617203700,0,2021-03-31 15:15:00,122.769996,122.980003,122.760002,122.912803,944918.0
1617204000,0,2021-03-31 15:20:00,122.919998,123.059997,122.86,122.898002,1021687.0
1617204300,0,2021-03-31 15:25:00,122.900001,122.980003,122.800003,122.868598,756996.0
1617204600,0,2021-03-31 15:30:00,122.864997,123.105003,122.849998,123.0,1088302.0
1617204900,0,2021-03-31 15:35:00,123.0,123.190002,122.9701,123.095001,1024601.0
1617205200,0,2021-03-31 15:40:00,123.089996,123.169998,122.900001,122.932197,900836.0
1617205500,0,2021-03-31 15:45:00,122.940002,123.089996,122.930099,122.974998,838350.0
1617205800,0,2021-03-31 15:50:00,122.979103,123.059997,122.919998,122.988403,707218.0
1617206100,0,2021-03-31 15:55:00,122.989997,123.309997,122.980003,123.279998,1420855.0
1617206400,0,2021-03-31 16:00:00,123.281303,123.389999,123.199996,123.324996,1075633.0
1617206700,0,2021-03-31 16:05:00,123.320098,123.459999,123.230003,123.380096,1085841.0
1617207000,0,2021-03-31 16:10:00,123.379997,123.449996,123.300003,123.330001,861337.0
1617207300,0,2021-03-31 16:15:00,123.338798,123.43,123.309898,123.420097,713743.0
1617207600,0,2021-03-31 16:20:00,123.425003,123.449996,123.309997,123.400001,775687.0
1617207900,0,2021-03-31 16:25:00,123.389999,123.440002,123.209999,123.275001,807714.0
1617208200,0,2021-03-31 16:30:00,123.279998,123.519996,123.279602,123.398498,1215278.0
1617208500,0,2021-03-31 16:35:00,123.389999,123.519996,123.36,123.471496,858206.0
1617208800,0,2021-03-31 16:40:00,123.470001,123.5,123.300102,123.324996,757968.0
1617209100,0,2021-03-31 16:45:00,123.330001,123.350097,123.25,123.2901,670722.0
1617209400,0,2021-03-31 16:50:00,123.294998,123.309997,123.11,123.161102,698762.0
1617209700,0,2021-03-31 16:55:00,123.160003,123.25,123.069999,123.079902,654163.0
1617210000,0,2021-03-31 17:00:00,123.074996,123.230003,123.04,123.139999,788389.0
1617210300,0,2021-03-31 17:05:00,123.144996,123.279998,123.129997,123.220001,1441048.0
1617210600,0,2021-03-31 17:10:00,123.214996,123.379997,123.194999,123.2761,661703.0
1617210900,0,2021-03-31 17:15:00,123.269996,123.36,123.220001,123.257499,736844.0
1617211200,0,2021-03-31 17:20:00,123.250099,123.254997,123.099998,123.123802,568380.0
1617211500,0,2021-03-31 17:25:00,123.120002,123.216003,123.084999,123.160102,564957.0
1617211800,0,2021-03-31 17:30:00,123.160003,123.184997,123.095001,123.150001,480732.0
1617212100,0,2021-03-31 17:35:00,123.139999,123.150001,122.989997,123.0,618226.0
1617212400,0,2021-03-31 17:40:00,123.0,123.004997,122.779998,122.834999,828597.0
1617212700,0,2021-03-31 17:45:00,122.839103,122.970001,122.819999,122.932998,570048.0
1617213000,0,2021-03-31 17:50:00,122.93,123.010002,122.900001,122.964996,456512.0
1617213300,0,2021-03-31 17:55:00,122.959999,123.010002,122.830001,122.830001,527025.0
1617213600,0,2021-03-31 18:00:00,122.830001,122.879997,122.694999,122.785003,667707.0
1617213900,0,2021-03-31 18:05:00,122.789901,122.839996,122.730003,122.809898,535330.0
1617214200,0,2021-03-31 18:10:00,122.800003,122.830001,122.620002,122.750396,659828.0
1617214500,0,2021-03-31 18:15:00,122.754997,122.769996,122.629997,122.644996,521021.0
1617214800,0,2021-03-31 18:20:00,122.639999,122.660003,122.580001,122.599998,638369.0
1617215100,0,2021-03-31 18:25:00,122.61,122.769996,122.580001,122.735,822534.0
1617215400,0,2021-03-31 18:30:00,122.739997,122.800003,122.699996,122.758598,687191.0
1617215700,0,2021-03-31 18:35:00,122.75,122.754997,122.669998,122.710098,729426.0
1617216000,0,2021-03-31 18:40:00,122.709999,122.709999,122.43,122.515098,1221017.0
1617216300,0,2021-03-31 18:45:00,122.510002,122.61,122.449996,122.565002,721054.0
1617216600,0,2021-03-31 18:50:00,122.559997,122.720001,122.489997,122.714996,679742.0
1617216900,0,2021-03-31 18:55:00,122.699996,122.919898,122.669998,122.779998,942100.0
1617217200,0,2021-03-31 19:00:00,122.779998,122.849998,122.669998,122.730003,1101364.0
1617217500,0,2021-03-31 19:05:00,122.735,122.800003,122.620002,122.769996,768533.0
1617217800,0,2021-03-31 19:10:00,122.768302,122.79,122.68,122.779899,623615.0
1617218100,0,2021-03-31 19:15:00,122.769996,122.879997,122.760002,122.809997,884665.0
1617218400,0,2021-03-31 19:20:00,122.809997,122.879898,122.760002,122.79,681536.0
1617218700,0,2021-03-31 19:25:00,122.795402,122.839996,122.629997,122.68,898761.0
1617219000,0,2021-03-31 19:30:00,122.669998,122.75,122.569999,122.595001,933947.0
1617219300,0,2021-03-31 19:35:00,122.599998,122.709999,122.54,122.595001,816703.0
1617219600,0,2021-03-31 19:40:00,122.596801,122.660003,122.510002,122.510002,853239.0
1617219900,0,2021-03-31 19:45:00,122.510002,122.54,122.375,122.440002,1728975.0
1617220200,0,2021-03-31 19:50:00,122.455001,122.720001,122.099998,122.129997,3333319.0
1617220500,0,2021-03-31 19:55:00,122.139999,122.36,122.0,122.160003,7615738.0
1617283800,0,2021-04-01 13:30:00,123.760002,123.86,123.260002,123.393302,4849980.0
1617284100,0,2021-04-01 13:35:00,123.389999,123.970001,123.269996,123.9692,2262418.0
1617284400,0,2021-04-01 13:40:00,123.964996,124.18,123.61,123.690002,2369381.0
1617284700,0,2021-04-01 13:45:00,123.694297,123.779998,123.379997,123.385002,1590467.0
1617285000,0,2021-04-01 13:50:00,123.379997,123.589996,123.309997,123.491401,1807131.0
1617285300,0,2021-04-01 13:55:00,123.495002,123.599998,123.360099,123.589996,1282289.0
1617285600,0,2021-04-01 14:00:00,123.580001,123.669998,123.069999,123.11,1702339.0
1617285900,0,2021-04-01 14:05:00,123.11,123.440002,123.0,123.425003,1659138.0
1617286200,0,2021-04-01 14:10:00,123.419998,123.519897,123.230003,123.474998,1055391.0
1617286500,0,2021-04-01 14:15:00,123.480003,123.650001,123.459999,123.550003,1226136.0
1617286800,0,2021-04-01 14:20:00,123.555,123.620002,123.419998,123.464996,825839.0
1617287100,0,2021-04-01 14:25:00,123.449996,123.459899,123.330001,123.399101,910342.0
1617287400,0,2021-04-01 14:30:00,123.400001,123.54,123.351898,123.485,847767.0
1617287700,0,2021-04-01 14:35:00,123.486198,123.559997,123.291198,123.339996,859183.0
1617288000,0,2021-04-01 14:40:00,123.330001,123.519996,123.319,123.4589,679483.0
1617288300,0,2021-04-01 14:45:00,123.449996,123.54,123.379997,123.410102,549208.0
1617288600,0,2021-04-01 14:50:00,123.415,123.470001,123.25,123.287002,640198.0
1617288900,0,2021-04-01 14:55:00,123.2817,123.480003,123.230003,123.452003,799674.0
1617289200,0,2021-04-01 15:00:00,123.449996,123.699996,123.43,123.620002,1150700.0
1617289500,0,2021-04-01 15:05:00,123.610099,123.625,123.29,123.504997,851066.0
1617289800,0,2021-04-01 15:10:00,123.5,123.519996,123.339996,123.379997,727719.0
1617290100,0,2021-04-01 15:15:00,123.379997,123.3983,123.160003,123.209999,809501.0
1617290400,0,2021-04-01 15:20:00,123.211402,123.43,123.190002,123.227302,817115.0
1617290700,0,2021-04-01 15:25:00,123.220001,123.339996,123.190002,123.278297,605807.0
1617291000,0,2021-04-01 15:30:00,123.2751,123.309997,123.169998,123.175003,652768.0
1617291300,0,2021-04-01 15:35:00,123.175003,123.224998,123.11,123.125,678315.0
1617291600,0,2021-04-01 15:40:00,123.120002,123.160003,123.029998,123.105003,842218.0
1617291900,0,2021-04-01 15:45:00,123.099998,123.285003,123.059997,123.205001,701884.0
1617292200,0,2021-04-01 15:50:00,123.209999,123.220001,123.023002,123.023002,553271.0
1617292500,0,2021-04-01 15:55:00,123.029998,123.059997,122.889999,122.900497,981750.0
1617292800,0,2021-04-01 16:00:00,122.900001,123.023002,122.839996,123.010002,801292.0
1617293100,0,2021-04-01 16:05:00,123.019996,123.25,122.970001,123.208702,864514.0
1617293400,0,2021-04-01 16:10:00,123.209899,123.25,123.059997,123.245002,519004.0
1617293700,0,2021-04-01 16:15:00,123.25,123.349998,123.129997,123.330001,675769.0
1617294000,0,2021-04-01 16:20:00,123.330001,123.364997,123.25,123.2901,547065.0
1617294300,0,2021-04-01 16:25:00,123.297798,123.371398,123.25,123.355003,392281.0
1617294600,0,2021-04-01 16:30:00,123.36,123.440002,123.294998,123.298202,565553.0
1617294900,0,2021-04-01 16:35:00,123.309898,123.379997,123.25,123.364997,469735.0
1617295200,0,2021-04-01 16:40:00,123.370002,123.370002,123.279998,123.334999,414453.0
1617295500,0,2021-04-01 16:45:00,123.334999,123.364997,123.169998,123.18,467759.0
1617295800,0,2021-04-01 16:50:00,123.169998,123.18,123.089996,123.119003,521289.0
1617296100,0,2021-04-01 16:55:00,123.120002,123.237998,123.11,123.188003,473102.0
1617296400,0,2021-04-01 17:00:00,123.184997,123.242599,123.089996,123.091499,433751.0
1617296700,0,2021-04-01 17:05:00,123.090896,123.138,122.900001,122.904998,747489.0
1617297000,0,2021-04-01 17:10:00,122.900001,122.980003,122.769996,122.811302,743464.0
1617297300,0,2021-04-01 17:15:00,122.815002,122.889999,122.705001,122.751701,948499.0
1617297600,0,2021-04-01 17:20:00,122.760002,122.879997,122.760002,122.800003,566829.0
1617297900,0,2021-04-01 17:25:00,122.794998,122.827301,122.669998,122.675003,507785.0
1617298200,0,2021-04-01 17:30:00,122.669998,122.796699,122.639999,122.719902,677283.0
1617298500,0,2021-04-01 17:35:00,122.720001,122.830001,122.699996,122.819999,415303.0
1617298800,0,2021-04-01 17:40:00,122.819999,122.855003,122.739997,122.820098,506465.0
1617299100,0,2021-04-01 17:45:00,122.819999,122.8684,122.724998,122.752197,515583.0
1617299400,0,2021-04-01 17:50:00,122.751602,122.800003,122.620002,122.625,553880.0
1617299700,0,2021-04-01 17:55:00,122.625,122.745002,122.620002,122.669998,436865.0
1617300000,0,2021-04-01 18:00:00,122.669998,122.699996,122.569999,122.637001,565223.0
1617300300,0,2021-04-01 18:05:00,122.635002,122.75,122.61,122.635002,607114.0
1617300600,0,2021-04-01 18:10:00,122.629997,122.794998,122.61,122.775001,596959.0
1617300900,0,2021-04-01 18:15:00,122.769996,122.779998,122.730003,122.760002,395454.0
1617301200,0,2021-04-01 18:20:00,122.769996,122.870002,122.754997,122.849998,551766.0
1617301500,0,2021-04-01 18:25:00,122.86,122.900001,122.800003,122.870002,481234.0
1617301800,0,2021-04-01 18:30:00,122.870002,122.959999,122.849998,122.894996,558095.0
1617302100,0,2021-04-01 18:35:00,122.899902,122.910003,122.772399,122.794998,529311.0
1617302400,0,2021-04-01 18:40:00,122.796997,122.800003,122.699996,122.745002,528231.0
1617302700,0,2021-04-01 18:45:00,122.739997,122.769996,122.669998,122.722198,511585.0
1617303000,0,2021-04-01 18:50:00,122.7201,122.729896,122.660003,122.704399,488478.0
1617303300,0,2021-04-01 18:55:00,122.709999,122.760002,122.661201,122.675003,600370.0
1617303600,0,2021-04-01 19:00:00,122.674003,122.720001,122.629997,122.650001,536185.0
1617303900,0,2021-04-01 19:05:00,122.651,122.79,122.569999,122.781303,695251.0
1617304200,0,2021-04-01 19:10:00,122.779998,122.79,122.699996,122.735,447997.0
1617304500,0,2021-04-01 19:15:00,122.730003,122.739997,122.630996,122.660003,602822.0
1617304800,0,2021-04-01 19:20:00,122.654998,122.669998,122.529998,122.605003,599725.0
1617305100,0,2021-04-01 19:25:00,122.609901,122.639999,122.489997,122.529998,711657.0
1617305400,0,2021-04-01 19:30:00,122.525001,122.650001,122.489997,122.598297,742006.0
1617305700,0,2021-04-01 19:35:00,122.589996,122.618202,122.525001,122.589996,654682.0
1617306000,0,2021-04-01 19:40:00,122.580001,122.650001,122.5,122.550003,862966.0
1617306300,0,2021-04-01 19:45:00,122.54,122.720001,122.529998,122.700302,902903.0
1617306600,0,2021-04-01 19:50:00,122.709999,122.910003,122.709999,122.896797,1524458.0
1617306900,0,2021-04-01 19:55:00,122.900001,123.0,122.800003,123.0,3046885.0
1617629400,0,2021-04-05 13:30:00,123.870002,123.93,123.069999,123.389999,4841090.0
1617629700,0,2021-04-05 13:35:00,123.389999,124.139999,123.220001,124.080001,2433118.0
1617630000,0,2021-04-05 13:40:00,124.069999,124.589996,123.989997,124.54,2512652.0
1617630300,0,2021-04-05 13:45:00,124.539901,125.069999,124.536201,125.04,3161786.0
1617630600,0,2021-04-05 13:50:00,125.035003,125.129997,124.709999,124.770103,1819156.0
1617630900,0,2021-04-05 13:55:00,124.779998,124.839996,124.589996,124.816101,1356684.0
1617631200,0,2021-04-05 14:00:00,124.809997,125.269996,124.559997,125.239997,2012983.0
1617631500,0,2021-04-05 14:05:00,125.239997,125.449897,125.11,125.410003,1783231.0
1617631800,0,2021-04-05 14:10:00,125.410003,125.459999,125.309997,125.328399,1517594.0
1617632100,0,2021-04-05 14:15:00,125.334999,125.419998,125.069999,125.099998,1313362.0
1617632400,0,2021-04-05 14:20:00,125.097198,125.29,124.919998,124.990997,1266005.0
1617632700,0,2021-04-05 14:25:00,125.0,125.139999,124.901,125.100097,1044817.0
1617633000,0,2021-04-05 14:30:00,125.099998,125.300003,125.089996,125.194999,948592.0
1617633300,0,2021-04-05 14:35:00,125.199996,125.588203,125.193,125.54,1706056.0
1617633600,0,2021-04-05 14:40:00,125.544998,125.580001,125.330101,125.525001,1081299.0
1617633900,0,2021-04-05 14:45:00,125.529998,125.620002,125.43,125.502502,1139257.0
1617634200,0,2021-04-05 14:50:00,125.5,125.569999,125.370002,125.43,1232761.0
1617634500,0,2021-04-05 14:55:00,125.419998,125.419998,125.050003,125.160003,1250434.0
1617634800,0,2021-04-05 15:00:00,125.165,125.199996,124.980003,125.110099,827838.0
1617635100,0,2021-04-05 15:05:00,125.110099,125.120002,124.900001,124.964996,813019.0
1617635400,0,2021-04-05 15:10:00,124.970001,125.089996,124.879997,125.070098,692243.0
1617635700,0,2021-04-05 15:15:00,125.076103,125.129997,124.842903,124.870002,726983.0
1617636000,0,2021-04-05 15:20:00,124.875,124.949996,124.830101,124.940002,591305.0
1617636300,0,2021-04-05 15:25:00,124.940002,124.989997,124.86,124.968597,930737.0
1617636600,0,2021-04-05 15:30:00,124.970001,125.330001,124.879997,125.309997,1062048.0
1617636900,0,2021-04-05 15:35:00,125.315002,125.510002,125.301002,125.444999,1048019.0
1617637200,0,2021-04-05 15:40:00,125.440002,125.569999,125.389999,125.420097,1017451.0
1617637500,0,2021-04-05 15:45:00,125.419998,125.43,125.275001,125.339996,582215.0
1617637800,0,2021-04-05 15:50:00,125.349998,125.5,125.318901,125.467498,712438.0
1617638100,0,2021-04-05 15:55:00,125.470001,125.487701,125.29,125.324996,679281.0
1617638400,0,2021-04-05 16:00:00,125.330001,125.5,125.319999,125.4122,528104.0
1617638700,0,2021-04-05 16:05:00,125.415,125.419998,125.315002,125.404998,535083.0
1617639000,0,2021-04-05 16:10:00,125.4048,125.550003,125.4048,125.532096,807201.0
1617639300,0,2021-04-05 16:15:00,125.535003,125.580001,125.449996,125.559997,621716.0
1617639600,0,2021-04-05 16:20:00,125.559997,125.769996,125.559997,125.724998,1138247.0
1617639900,0,2021-04-05 16:25:00,125.730003,125.86,125.729896,125.8283,1267039.0
1617640200,0,2021-04-05 16:30:00,125.830001,125.870002,125.68,125.864997,887161.0
1617640500,0,2021-04-05 16:35:00,125.863197,125.934997,125.830001,125.851699,696868.0
1617640800,0,2021-04-05 16:40:00,125.855003,125.959999,125.839996,125.919998,774069.0
1617641100,0,2021-04-05 16:45:00,125.925003,125.940002,125.660003,125.68,904692.0
1617641400,0,2021-04-05 16:50:00,125.684997,125.709999,125.529998,125.544998,659237.0
1617641700,0,2021-04-05 16:55:00,125.5429,125.61,125.459999,125.561401,744494.0
1617642000,0,2021-04-05 17:00:00,125.569999,125.760002,125.559997,125.739997,751424.0
1617642300,0,2021-04-05 17:05:00,125.739997,125.800003,125.68,125.750099,495846.0
1617642600,0,2021-04-05 17:10:00,125.760002,125.778701,125.625,125.635002,446689.0
1617642900,0,2021-04-05 17:15:00,125.631797,125.690002,125.529998,125.650001,660937.0
1617643200,0,2021-04-05 17:20:00,125.650001,125.760002,125.589996,125.724899,612493.0
1617643500,0,2021-04-05 17:25:00,125.724998,125.800003,125.639999,125.654998,547594.0
1617643800,0,2021-04-05 17:30:00,125.660003,125.708198,125.599998,125.665496,463662.0
1617644100,0,2021-04-05 17:35:00,125.669097,125.720001,125.580001,125.599998,450346.0
1617644400,0,2021-04-05 17:40:00,125.599998,125.727897,125.580001,125.652702,434800.0
1617644700,0,2021-04-05 17:45:00,125.654998,125.709999,125.589996,125.672302,471046.0
1617645000,0,2021-04-05 17:50:00,125.669998,125.849998,125.650001,125.839996,520946.0
1617645300,0,2021-04-05 17:55:00,125.839996,126.080001,125.839996,126.050003,1469689.0
1617645600,0,2021-04-05 18:00:00,126.043899,126.160003,126.019996,126.1222,871574.0
1617645900,0,2021-04-05 18:05:00,126.125,126.160102,126.080001,126.105003,606188.0
1617646200,0,2021-04-05 18:10:00,126.108398,126.150001,126.029998,126.058502,729531.0
1617646500,0,2021-04-05 18:15:00,126.055,126.099998,125.910003,125.944602,621209.0
1617646800,0,2021-04-05 18:20:00,125.947196,125.989997,125.855003,125.900001,578904.0
1617647100,0,2021-04-05 18:25:00,125.900001,125.904998,125.809997,125.870002,651833.0
1617647400,0,2021-04-05 18:30:00,125.878097,126.019996,125.870002,125.982101,671202.0
1617647700,0,2021-04-05 18:35:00,125.982696,126.059997,125.949996,126.04,543953.0
1617648000,0,2021-04-05 18:40:00,126.0429,126.11,125.800003,125.839996,867056.0
1617648300,0,2021-04-05 18:45:00,125.848503,125.889999,125.762001,125.849998,681500.0
1617648600,0,2021-04-05 18:50:00,125.849998,125.910003,125.720001,125.765701,606468.0
1617648900,0,2021-04-05 18:55:00,125.769996,125.79,125.599998,125.629997,587155.0
1617649200,0,2021-04-05 19:00:00,125.635002,125.720001,125.519996,125.535003,689238.0
1617649500,0,2021-04-05 19:05:00,125.535003,125.600196,125.464996,125.555,837304.0
1617649800,0,2021-04-05 19:10:00,125.565002,125.699996,125.5401,125.628402,827406.0
1617650100,0,2021-04-05 19:15:00,125.625,125.730003,125.572303,125.7201,664898.0
1617650400,0,2021-04-05 19:20:00,125.729896,125.819999,125.690002,125.715599,774297.0
1617650700,0,2021-04-05 19:25:00,125.714996,125.720001,125.480003,125.549003,872985.0
1617651000,0,2021-04-05 19:30:00,125.544998,125.555,125.310096,125.449996,1288560.0
1617651300,0,2021-04-05 19:35:00,125.449897,125.599998,125.440002,125.559997,920692.0
1617651600,0,2021-04-05 19:40:00,125.559997,125.640098,125.472999,125.61,940427.0
1617651900,0,2021-04-05 19:45:00,125.61,125.959999,125.550003,125.721496,1114212.0
1617652200,0,2021-04-05 19:50:00,125.730003,126.0,125.5,125.93,2141680.0
1617652500,0,2021-04-05 19:55:00,125.93,125.980003,125.79,125.900001,2830694.0
1617715800,0,2021-04-06 13:30:00,126.5,126.61,125.800399,125.800399,5187496.0
1617716100,0,2021-04-06 13:35:00,125.75,126.400001,125.699996,126.155403,2124347.0
1617716400,0,2021-04-06 13:40:00,126.0,126.125,125.800003,126.120002,2127851.0
1617716700,0,2021-04-06 13:45:00,126.25,126.29,125.900001,125.940002,1436486.0
1617717000,0,2021-04-06 13:50:00,126.0,126.150001,125.819999,126.129997,1335563.0
1617717300,0,2021-04-06 13:55:00,126.25,126.580001,126.18,126.574996,2196480.0
1617717600,0,2021-04-06 14:00:00,126.569999,126.910003,126.559898,126.820098,2040383.0
1617717900,0,2021-04-06 14:05:00,126.830001,126.959999,126.660003,126.6725,1383922.0
1617718200,0,2021-04-06 14:10:00,126.670997,126.684997,126.339996,126.410003,1503795.0
1617718500,0,2021-04-06 14:15:00,126.418098,126.5,126.1772,126.359901,1615394.0
1617718800,0,2021-04-06 14:20:00,126.350097,126.480003,126.269996,126.330001,937322.0
1617719100,0,2021-04-06 14:25:00,126.324996,126.550003,126.199996,126.369903,1213875.0
1617719400,0,2021-04-06 14:30:00,126.360099,126.394996,126.019996,126.169998,1267960.0
1617719700,0,2021-04-06 14:35:00,126.1688,126.190002,125.978996,126.120101,1168840.0
1617720000,0,2021-04-06 14:40:00,126.129997,126.300003,126.099998,126.279998,911651.0
1617720300,0,2021-04-06 14:45:00,126.279998,126.43,126.260002,126.345001,854979.0
1617720600,0,2021-04-06 14:50:00,126.3414,126.629997,126.3414,126.589996,858719.0
1617720900,0,2021-04-06 14:55:00,126.595001,126.669898,126.525001,126.567199,814561.0
1617721200,0,2021-04-06 15:00:00,126.5699,126.699996,126.535003,126.669998,729225.0
1617721500,0,2021-04-06 15:05:00,126.665,126.730003,126.5,126.714996,743339.0
1617721800,0,2021-04-06 15:10:00,126.709999,126.989997,126.68,126.989997,1134279.0
1617722100,0,2021-04-06 15:15:00,126.982398,127.129997,126.870002,126.941497,1504052.0
1617722400,0,2021-04-06 15:20:00,126.949996,127.019897,126.75,126.769996,903263.0
1617722700,0,2021-04-06 15:25:00,126.764999,127.0,126.730003,126.869903,887270.0
1617723000,0,2021-04-06 15:30:00,126.86,126.919998,126.760002,126.805496,756219.0
1617723300,0,2021-04-06 15:35:00,126.805,126.900001,126.79,126.819099,580527.0
1617723600,0,2021-04-06 15:40:00,126.818199,126.949996,126.730003,126.93,719472.0
1617723900,0,2021-04-06 15:45:00,126.928199,126.93,126.739997,126.759696,645779.0
1617724200,0,2021-04-06 15:50:00,126.758499,126.834999,126.660003,126.822799,666280.0
1617724500,0,2021-04-06 15:55:00,126.830001,126.949996,126.730003,126.920097,567222.0
1617724800,0,2021-04-06 16:00:00,126.93,126.940002,126.760002,126.79,635039.0
1617725100,0,2021-04-06 16:05:00,126.79,126.849998,126.559997,126.640098,815862.0
1617725400,0,2021-04-06 16:10:00,126.639999,126.68,126.514999,126.567901,599497.0
1617725700,0,2021-04-06 16:15:00,126.555,126.659698,126.5,126.577796,540037.0
1617726000,0,2021-04-06 16:20:00,126.580001,126.660003,126.569999,126.620002,495326.0
1617726300,0,2021-04-06 16:25:00,126.630096,126.650001,126.410003,126.461303,646205.0
1617726600,0,2021-04-06 16:30:00,126.459999,126.620002,126.440002,126.587196,623013.0
1617726900,0,2021-04-06 16:35:00,126.580101,126.6082,126.455001,126.468597,467043.0
1617727200,0,2021-04-06 16:40:00,126.4682,126.629997,126.459999,126.580001,574316.0
1617727500,0,2021-04-06 16:45:00,126.580001,126.650001,126.440002,126.508499,514360.0
1617727800,0,2021-04-06 16:50:00,126.502403,126.537498,126.29,126.339897,708786.0
1617728100,0,2021-04-06 16:55:00,126.330001,126.388298,126.219802,126.235,533469.0
1617728400,0,2021-04-06 17:00:00,126.235,126.29,126.114997,126.165,752757.0
1617728700,0,2021-04-06 17:05:00,126.160102,126.18,126.070098,126.139999,536072.0
1617729000,0,2021-04-06 17:10:00,126.139999,126.239997,126.070098,126.235,744584.0
1617729300,0,2021-04-06 17:15:00,126.222999,126.25,126.019996,126.044998,699025.0
1617729600,0,2021-04-06 17:20:00,126.050003,126.089996,125.900001,125.919998,984134.0
1617729900,0,2021-04-06 17:25:00,125.919998,125.935699,125.749099,125.880096,1035194.0
1617730200,0,2021-04-06 17:30:00,125.885002,126.055297,125.809997,126.0,872529.0
1617730500,0,2021-04-06 17:35:00,126.009902,126.089996,125.990097,126.060997,489718.0
1617730800,0,2021-04-06 17:40:00,126.065002,126.129997,126.029998,126.098602,484631.0
1617731100,0,2021-04-06 17:45:00,126.095001,126.120002,126.069999,126.084999,371386.0
1617731400,0,2021-04-06 17:50:00,126.080101,126.189903,126.029998,126.160202,424870.0
1617731700,0,2021-04-06 17:55:00,126.167999,126.209999,126.129997,126.185302,434467.0
1617732000,0,2021-04-06 18:00:00,126.184997,126.305,126.130203,126.29,737190.0
1617732300,0,2021-04-06 18:05:00,126.29,126.330001,126.214996,126.279998,512272.0
1617732600,0,2021-04-06 18:10:00,126.277496,126.385002,126.25,126.300102,461449.0
1617732900,0,2021-04-06 18:15:00,126.300003,126.339996,126.220001,126.315299,445555.0
1617733200,0,2021-04-06 18:20:00,126.3162,126.400001,126.300003,126.395103,421336.0
1617733500,0,2021-04-06 18:25:00,126.389999,126.449996,126.349998,126.419998,524097.0
1617733800,0,2021-04-06 18:30:00,126.412498,126.467498,126.260002,126.289901,517585.0
1617734100,0,2021-04-06 18:35:00,126.289901,126.330101,126.120002,126.324996,696233.0
1617734400,0,2021-04-06 18:40:00,126.330001,126.5774,126.330001,126.519996,745412.0
1617734700,0,2021-04-06 18:45:00,126.510002,126.569999,126.470001,126.550003,444985.0
1617735000,0,2021-04-06 18:50:00,126.547996,126.559997,126.419998,126.519996,517391.0
1617735300,0,2021-04-06 18:55:00,126.511398,126.605003,126.480003,126.550003,472498.0
1617735600,0,2021-04-06 19:00:00,126.550003,126.61,126.294998,126.399902,869096.0
1617735900,0,2021-04-06 19:05:00,126.3982,126.470001,126.319999,126.370101,562443.0
1617736200,0,2021-04-06 19:10:00,126.379997,126.489997,126.370002,126.460098,507157.0
1617736500,0,2021-04-06 19:15:00,126.459999,126.529998,126.379997,126.519996,488186.0
1617736800,0,2021-04-06 19:20:00,126.511398,126.68,126.480003,126.665,820562.0
1617737100,0,2021-04-06 19:25:00,126.669998,126.679901,126.419998,126.464996,701825.0
1617737400,0,2021-04-06 19:30:00,126.470001,126.510002,126.329002,126.330001,739834.0
1617737700,0,2021-04-06 19:35:00,126.330101,126.419998,126.324996,126.334999,647357.0
1617738000,0,2021-04-06 19:40:00,126.334999,126.43,126.280097,126.339996,702255.0
1617738300,0,2021-04-06 19:45:00,126.330001,126.400001,126.260002,126.349998,1057777.0
1617738600,0,2021-04-06 19:50:00,126.349998,126.349998,126.119903,126.169998,1539305.0
1617738900,0,2021-04-06 19:55:00,126.18,126.239997,126.0,126.230003,2821905.0
1617802200,0,2021-04-07 13:30:00,125.830001,126.099998,125.150001,125.29,4100255.0
1617802500,0,2021-04-07 13:35:00,125.167999,125.510002,125.150001,125.394996,2056113.0
1617802800,0,2021-04-07 13:40:00,125.375,125.75,125.330001,125.709999,1666972.0
1617803100,0,2021-04-07 13:45:00,125.75,126.18,125.7443,126.139999,1471957.0
1617803400,0,2021-04-07 13:50:00,126.169998,126.190002,126.0,126.105003,2030157.0
1617803700,0,2021-04-07 13:55:00,126.125,126.160003,126.030097,126.120002,968850.0
1617804000,0,2021-04-07 14:00:00,126.120002,126.669998,126.04,126.667701,1584456.0
1617804300,0,2021-04-07 14:05:00,126.654998,126.769996,126.5,126.574996,1396825.0
1617804600,0,2021-04-07 14:10:00,126.569999,126.839996,126.518997,126.690101,1124153.0
1617804900,0,2021-04-07 14:15:00,126.699897,126.919998,126.569999,126.864997,1189572.0
1617805200,0,2021-04-07 14:20:00,126.865699,126.970001,126.75,126.912696,1165036.0
1617805500,0,2021-04-07 14:25:00,126.918502,127.239997,126.889999,127.137802,1827169.0
1617805800,0,2021-04-07 14:30:00,127.139999,127.239997,127.019996,127.080001,1293670.0
1617806100,0,2021-04-07 14:35:00,127.080001,127.120002,126.900001,126.937896,972403.0
1617806400,0,2021-04-07 14:40:00,126.93,127.1399,126.900001,127.083,944772.0
1617806700,0,2021-04-07 14:45:00,127.080001,127.18,127.019996,127.069999,631341.0
1617807000,0,2021-04-07 14:50:00,127.069999,127.074996,126.769996,126.887901,980369.0
1617807300,0,2021-04-07 14:55:00,126.882003,126.940002,126.839996,126.889999,605741.0
1617807600,0,2021-04-07 15:00:00,126.900001,127.43,126.900001,127.265296,2105908.0
1617807900,0,2021-04-07 15:05:00,127.260002,127.470001,127.220001,127.230102,1159910.0
1617808200,0,2021-04-07 15:10:00,127.230003,127.36,127.199996,127.324996,840561.0
1617808500,0,2021-04-07 15:15:00,127.330001,127.43,127.261802,127.375,717397.0
1617808800,0,2021-04-07 15:20:00,127.418502,127.449996,127.239997,127.245002,818702.0
1617809100,0,2021-04-07 15:25:00,127.245002,127.279998,127.11,127.221496,913785.0
1617809400,0,2021-04-07 15:30:00,127.230003,127.230003,127.019996,127.099998,811084.0
1617809700,0,2021-04-07 15:35:00,127.11,127.150001,126.779998,126.817199,901371.0
1617810000,0,2021-04-07 15:40:00,126.818801,126.989997,126.75,126.939903,749336.0
1617810300,0,2021-04-07 15:45:00,126.940002,127.169998,126.925003,127.0568,818951.0
1617810600,0,2021-04-07 15:50:00,127.055,127.320198,127.029998,127.178298,819537.0
1617810900,0,2021-04-07 15:55:00,127.179901,127.319999,127.069999,127.3199,760985.0
1617811200,0,2021-04-07 16:00:00,127.309997,127.43,127.273696,127.313903,840205.0
1617811500,0,2021-04-07 16:05:00,127.300102,127.470001,127.235,127.464996,809829.0
1617811800,0,2021-04-07 16:10:00,127.468002,127.480003,127.370002,127.425003,1043454.0
1617812100,0,2021-04-07 16:15:00,127.427001,127.43,127.120002,127.165,1073716.0
1617812400,0,2021-04-07 16:20:00,127.165,127.379997,127.120002,127.369903,766183.0
1617812700,0,2021-04-07 16:25:00,127.370101,127.379997,127.129997,127.1529,616420.0
1617813000,0,2021-04-07 16:30:00,127.151298,127.319999,127.100997,127.220001,905630.0
1617813300,0,2021-04-07 16:35:00,127.230003,127.349998,127.181297,127.279998,559081.0
1617813600,0,2021-04-07 16:40:00,127.29,127.29,127.209999,127.239997,330076.0
1617813900,0,2021-04-07 16:45:00,127.239997,127.247001,127.1305,127.139999,425462.0
1617814200,0,2021-04-07 16:50:00,127.139999,127.239997,127.029998,127.069,653649.0
1617814500,0,2021-04-07 16:55:00,127.065002,127.129997,127.050003,127.089996,545150.0
1617814800,0,2021-04-07 17:00:00,127.086402,127.25,127.029998,127.129898,708402.0
1617815100,0,2021-04-07 17:05:00,127.129997,127.25,127.0401,127.070098,700655.0
1617815400,0,2021-04-07 17:10:00,127.074996,127.160003,127.010002,127.078201,550074.0
1617815700,0,2021-04-07 17:15:00,127.084999,127.095001,126.980003,126.991302,659319.0
1617816000,0,2021-04-07 17:20:00,126.995002,127.068,126.852798,126.878303,685007.0
1617816300,0,2021-04-07 17:25:00,126.870002,127.080001,126.86,127.050102,662037.0
1617816600,0,2021-04-07 17:30:00,127.050003,127.1594,126.949996,127.150001,739440.0
1617816900,0,2021-04-07 17:35:00,127.160003,127.199996,127.080001,127.184997,601104.0
1617817200,0,2021-04-07 17:40:00,127.190002,127.220001,127.139999,127.194999,463508.0
1617817500,0,2021-04-07 17:45:00,127.197898,127.230003,127.059997,127.080101,392111.0
1617817800,0,2021-04-07 17:50:00,127.089897,127.220001,127.080001,127.183296,382352.0
1617818100,0,2021-04-07 17:55:00,127.184997,127.300003,127.139999,127.240097,475271.0
1617818400,0,2021-04-07 18:00:00,127.2499,127.473396,127.239997,127.419998,989535.0
1617818700,0,2021-04-07 18:05:00,127.419998,127.568199,127.404998,127.480003,1283429.0
1617819000,0,2021-04-07 18:10:00,127.474998,127.639999,127.470001,127.639999,800901.0
1617819300,0,2021-04-07 18:15:00,127.639999,127.779998,127.61,127.739997,1214503.0
1617819600,0,2021-04-07 18:20:00,127.730102,127.769996,127.589996,127.635002,723074.0
1617819900,0,2021-04-07 18:25:00,127.6315,127.75,127.514999,127.739898,823714.0
1617820200,0,2021-04-07 18:30:00,127.730003,127.75,127.523399,127.565803,667052.0
1617820500,0,2021-04-07 18:35:00,127.568199,127.629997,127.519996,127.580101,549572.0
1617820800,0,2021-04-07 18:40:00,127.581497,127.650001,127.560096,127.599998,411694.0
1617821100,0,2021-04-07 18:45:00,127.599998,127.699996,127.584999,127.650001,485710.0
1617821400,0,2021-04-07 18:50:00,127.650001,127.737701,127.580001,127.690002,699845.0
1617821700,0,2021-04-07 18:55:00,127.684997,127.690002,127.5,127.580001,665684.0
1617822000,0,2021-04-07 19:00:00,127.580001,127.760002,127.54,127.760002,1040206.0
1617822300,0,2021-04-07 19:05:00,127.760002,127.800003,127.644996,127.665,1133731.0
1617822600,0,2021-04-07 19:10:00,127.669998,127.690002,127.550003,127.606597,668566.0
1617822900,0,2021-04-07 19:15:00,127.599998,127.629997,127.542396,127.580101,1015396.0
1617823200,0,2021-04-07 19:20:00,127.584999,127.699996,127.529998,127.550003,646815.0
1617823500,0,2021-04-07 19:25:00,127.550003,127.550003,127.209999,127.339897,1223012.0
1617823800,0,2021-04-07 19:30:00,127.330001,127.43,127.269302,127.410003,947971.0
1617824100,0,2021-04-07 19:35:00,127.410003,127.589996,127.400001,127.584999,1062019.0
1617824400,0,2021-04-07 19:40:00,127.5857,127.595001,127.440002,127.487503,1008539.0
1617824700,0,2021-04-07 19:45:00,127.480003,127.690002,127.472,127.68,1025061.0
1617825000,0,2021-04-07 19:50:00,127.68,127.690002,127.470001,127.61,1314966.0
1617825300,0,2021-04-07 19:55:00,127.620002,127.919998,127.599998,127.910003,3293975.0
1617888600,0,2021-04-08 13:30:00,128.949996,129.5,128.520004,129.320007,6455668.0
1617888900,0,2021-04-08 13:35:00,129.375,129.589996,129.220092,129.389999,2617755.0
1617889200,0,2021-04-08 13:40:00,129.394607,129.399993,129.119995,129.309997,2093514.0
1617889500,0,2021-04-08 13:45:00,129.5,129.539993,129.0242,129.11,1932445.0
1617889800,0,2021-04-08 13:50:00,129.25,129.589904,129.25,129.520004,1824123.0
1617890100,0,2021-04-08 13:55:00,129.589904,130.0,129.559997,129.974594,2684612.0
1617890400,0,2021-04-08 14:00:00,129.970901,130.070007,129.729995,129.789993,2737528.0
1617890700,0,2021-04-08 14:05:00,129.800003,129.800003,129.240005,129.485992,2156819.0
1617891000,0,2021-04-08 14:10:00,129.479995,129.649993,129.25,129.335006,1784279.0
1617891300,0,2021-04-08 14:15:00,129.339996,129.410003,129.220001,129.300003,1212461.0
1617891600,0,2021-04-08 14:20:00,129.300003,129.519897,129.220001,129.480102,1315581.0
1617891900,0,2021-04-08 14:25:00,129.490005,129.639892,129.285003,129.330001,1173468.0
1617892200,0,2021-04-08 14:30:00,129.330001,129.619995,129.309997,129.539901,1094564.0
1617892500,0,2021-04-08 14:35:00,129.535003,129.544998,129.25,129.309997,947778.0
1617892800,0,2021-04-08 14:40:00,129.309997,129.470001,129.240005,129.464996,1069456.0
1617893100,0,2021-04-08 14:45:00,129.464996,129.479995,129.229995,129.259994,903004.0
1617893400,0,2021-04-08 14:50:00,129.259994,129.279998,129.020004,129.070007,1199333.0
1617893700,0,2021-04-08 14:55:00,129.096099,129.339996,129.085006,129.242996,1105625.0
1617894000,0,2021-04-08 15:00:00,129.25,129.350006,129.104995,129.229995,889235.0
1617894300,0,2021-04-08 15:05:00,129.237106,129.300003,129.130004,129.179992,612176.0
1617894600,0,2021-04-08 15:10:00,129.169998,129.259994,129.11,129.235,677035.0
1617894900,0,2021-04-08 15:15:00,129.235,129.339996,129.060104,129.169998,810839.0
1617895200,0,2021-04-08 15:20:00,129.179992,129.460006,129.130004,129.440093,805276.0
1617895500,0,2021-04-08 15:25:00,129.447998,129.559906,129.410003,129.5,780135.0
1617895800,0,2021-04-08 15:30:00,129.505004,129.660003,129.450195,129.509902,1028896.0
1617896100,0,2021-04-08 15:35:00,129.5,129.589996,129.479995,129.523605,531288.0
1617896400,0,2021-04-08 15:40:00,129.524993,129.524993,129.419998,129.449996,615477.0
1617896700,0,2021-04-08 15:45:00,129.440002,129.660003,129.419998,129.619995,638453.0
1617897000,0,2021-04-08 15:50:00,129.615005,129.664993,129.559997,129.61,448741.0
1617897300,0,2021-04-08 15:55:00,129.615005,129.619995,129.539993,129.585006,505115.0
1617897600,0,2021-04-08 16:00:00,129.580001,129.630004,129.509994,129.541793,464904.0
1617897900,0,2021-04-08 16:05:00,129.539993,129.554,129.404998,129.475006,920392.0
1617898200,0,2021-04-08 16:10:00,129.470001,129.664993,129.421005,129.654998,671009.0
1617898500,0,2021-04-08 16:15:00,129.658294,129.820007,129.649993,129.787994,1117538.0
1617898800,0,2021-04-08 16:20:00,129.785003,129.809997,129.630004,129.770004,722559.0
1617899100,0,2021-04-08 16:25:00,129.774993,129.779998,129.619995,129.729995,531912.0
1617899400,0,2021-04-08 16:30:00,129.736694,129.850006,129.736694,129.785003,681288.0
1617899700,0,2021-04-08 16:35:00,129.780105,129.835006,129.720001,129.770004,568075.0
1617900000,0,2021-04-08 16:40:00,129.770095,129.839996,129.639999,129.7901,732145.0
1617900300,0,2021-04-08 16:45:00,129.794998,129.839996,129.649993,129.690002,679735.0
1617900600,0,2021-04-08 16:50:00,129.690002,129.86,129.669998,129.8199,654804.0
1617900900,0,2021-04-08 16:55:00,129.818206,129.899993,129.800003,129.819793,582294.0
1617901200,0,2021-04-08 17:00:00,129.815002,129.975006,129.755004,129.975006,672480.0
1617901500,0,2021-04-08 17:05:00,129.970001,130.139999,129.910003,130.035003,1411035.0
1617901800,0,2021-04-08 17:10:00,130.031997,130.039993,129.910003,129.929992,768726.0
1617902100,0,2021-04-08 17:15:00,129.925003,129.949996,129.820007,129.875,738520.0
1617902400,0,2021-04-08 17:20:00,129.880004,129.979995,129.871994,129.919998,570903.0
1617902700,0,2021-04-08 17:25:00,129.920104,130.050003,129.889999,130.029998,655487.0
1617903000,0,2021-04-08 17:30:00,130.039993,130.270004,130.035003,130.195007,1345756.0
1617903300,0,2021-04-08 17:35:00,130.195007,130.195007,130.059997,130.074996,867106.0
1617903600,0,2021-04-08 17:40:00,130.070007,130.070007,129.811599,129.86,843351.0
1617903900,0,2021-04-08 17:45:00,129.858093,129.969894,129.789993,129.865005,784453.0
1617904200,0,2021-04-08 17:50:00,129.865005,129.880004,129.741592,129.772994,550158.0
1617904500,0,2021-04-08 17:55:00,129.779998,129.960006,129.774993,129.947296,664425.0
1617904800,0,2021-04-08 18:00:00,129.949996,130.089904,129.914993,130.065002,664432.0
1617905100,0,2021-04-08 18:05:00,130.060104,130.100006,130.0,130.029998,539144.0
1617905400,0,2021-04-08 18:10:00,130.035003,130.119995,130.0,130.039993,494512.0
1617905700,0,2021-04-08 18:15:00,130.046005,130.070007,129.940002,130.058502,913197.0
1617906000,0,2021-04-08 18:20:00,130.059906,130.137298,130.029998,130.130004,569158.0
1617906300,0,2021-04-08 18:25:00,130.127304,130.300003,130.11,130.198394,907210.0
1617906600,0,2021-04-08 18:30:00,130.199996,130.330001,130.177795,130.264602,951104.0
1617906900,0,2021-04-08 18:35:00,130.261596,130.320007,130.179992,130.320007,671222.0
1617907200,0,2021-04-08 18:40:00,130.320007,130.389999,130.289993,130.294998,632937.0
1617907500,0,2021-04-08 18:45:00,130.294998,130.320007,130.210006,130.251403,602279.0
1617907800,0,2021-04-08 18:50:00,130.250106,130.259902,130.085006,130.179901,717419.0
1617908100,0,2021-04-08 18:55:00,130.179901,130.309997,130.082305,130.279907,724538.0
1617908400,0,2021-04-08 19:00:00,130.274993,130.285003,130.149993,130.168502,580456.0
1617908700,0,2021-04-08 19:05:00,130.168594,130.320007,130.149993,130.257293,693452.0
1617909000,0,2021-04-08 19:10:00,130.251602,130.289993,130.130004,130.205001,621114.0
1617909300,0,2021-04-08 19:15:00,130.205001,130.315002,130.205001,130.269897,518133.0
1617909600,0,2021-04-08 19:20:00,130.264999,130.329895,130.089996,130.091094,768606.0
1617909900,0,2021-04-08 19:25:00,130.091094,130.160003,130.009994,130.020095,892525.0
1617910200,0,2021-04-08 19:30:00,130.024993,130.080001,129.919998,129.955001,960930.0
1617910500,0,2021-04-08 19:35:00,129.955993,130.089996,129.950103,130.074996,992322.0
1617910800,0,2021-04-08 19:40:00,130.074996,130.229995,130.070007,130.210006,1005722.0
1617911100,0,2021-04-08 19:45:00,130.214996,130.240005,130.119995,130.219894,1057104.0
1617911400,0,2021-04-08 19:50:00,130.210006,130.279998,130.078399,130.220001,1873588.0
1617911700,0,2021-04-08 19:55:00,130.229995,130.389999,130.169998,130.369995,2885481.0
1617975000,0,2021-04-09 13:30:00,129.800003,130.190002,129.570007,129.61,5394215.0
1617975300,0,2021-04-09 13:35:00,129.619995,130.039993,129.470001,129.865005,2093883.0
1617975600,0,2021-04-09 13:40:00,129.869995,130.25,129.639999,130.235,1864857.0
1617975900,0,2021-04-09 13:45:00,130.240005,130.520004,130.070007,130.520004,2011337.0
1617976200,0,2021-04-09 13:50:00,130.520004,130.759002,130.425003,130.675003,2421767.0
1617976500,0,2021-04-09 13:55:00,130.669998,131.054992,130.619995,130.850997,2257983.0
1617976800,0,2021-04-09 14:00:00,130.839996,130.9888,130.669998,130.940002,1924617.0
1617977100,0,2021-04-09 14:05:00,130.940002,130.975006,130.75,130.800094,1216178.0
1617977400,0,2021-04-09 14:10:00,130.807601,131.199996,130.800003,131.039993,1834444.0
1617977700,0,2021-04-09 14:15:00,131.050003,131.395004,131.029998,131.330093,1956487.0
1617978000,0,2021-04-09 14:20:00,131.331405,131.36,131.102096,131.205001,1322500.0
1617978300,0,2021-04-09 14:25:00,131.219894,131.289993,130.979995,131.024993,1086868.0
1617978600,0,2021-04-09 14:30:00,131.021804,131.199996,130.990005,131.177307,1099724.0
1617978900,0,2021-04-09 14:35:00,131.175003,131.429992,131.169998,131.259994,1309818.0
1617979200,0,2021-04-09 14:40:00,131.259994,131.350006,131.059997,131.085006,1067112.0
1617979500,0,2021-04-09 14:45:00,131.080703,131.160003,130.929992,131.090103,1340812.0
1617979800,0,2021-04-09 14:50:00,131.090301,131.160003,130.800003,130.878402,1109333.0
1617980100,0,2021-04-09 14:55:00,130.880004,130.929992,130.714996,130.770095,894181.0
1617980400,0,2021-04-09 15:00:00,130.779998,130.960006,130.539993,130.580001,1196367.0
1617980700,0,2021-04-09 15:05:00,130.575302,130.729995,130.539993,130.729995,871646.0
1617981000,0,2021-04-09 15:10:00,130.725006,130.880004,130.600006,130.854995,885112.0
1617981300,0,2021-04-09 15:15:00,130.850006,131.080001,130.839996,131.070007,1370576.0
1617981600,0,2021-04-09 15:20:00,131.065002,131.210006,131.039993,131.085006,1110766.0
1617981900,0,2021-04-09 15:25:00,131.089996,131.11,130.972106,130.979995,824429.0
1617982200,0,2021-04-09 15:30:00,130.985,131.36,130.919998,131.340698,1206652.0
1617982500,0,2021-04-09 15:35:00,131.350006,131.36,131.169998,131.243698,784028.0
1617982800,0,2021-04-09 15:40:00,131.244995,131.419998,131.2415,131.320007,1060635.0
1617983100,0,2021-04-09 15:45:00,131.315002,131.369995,131.220001,131.25,740401.0
1617983400,0,2021-04-09 15:50:00,131.259902,131.520004,131.25,131.496902,1097381.0
1617983700,0,2021-04-09 15:55:00,131.5,131.550003,131.350006,131.431701,911017.0
1617984000,0,2021-04-09 16:00:00,131.432998,131.529998,131.369995,131.527496,736044.0
1617984300,0,2021-04-09 16:05:00,131.520004,131.550003,131.335006,131.345001,778144.0
1617984600,0,2021-04-09 16:10:00,131.339996,131.410003,131.270095,131.36,669263.0
1617984900,0,2021-04-09 16:15:00,131.350097,131.410003,131.2901,131.339004,548366.0
1617985200,0,2021-04-09 16:20:00,131.339996,131.490005,131.279998,131.481994,617935.0
1617985500,0,2021-04-09 16:25:00,131.481994,131.481994,131.369995,131.427902,581760.0
1617985800,0,2021-04-09 16:30:00,131.425003,131.440002,131.327804,131.399002,493207.0
1617986100,0,2021-04-09 16:35:00,131.395004,131.589996,131.344894,131.580001,801250.0
1617986400,0,2021-04-09 16:40:00,131.580001,131.630004,131.5,131.600006,731434.0
1617986700,0,2021-04-09 16:45:00,131.61,131.710006,131.552505,131.629898,715494.0
1617987000,0,2021-04-09 16:50:00,131.630096,131.669998,131.520004,131.645004,733737.0
1617987300,0,2021-04-09 16:55:00,131.649993,131.809997,131.619995,131.774993,797328.0
1617987600,0,2021-04-09 17:00:00,131.774993,131.889999,131.731704,131.838592,804452.0
1617987900,0,2021-04-09 17:05:00,131.839996,131.970001,131.800003,131.960006,877783.0
1617988200,0,2021-04-09 17:10:00,131.949996,132.100006,131.931503,132.037002,1844323.0
1617988500,0,2021-04-09 17:15:00,132.030807,132.1884,132.010101,132.175003,1010515.0
1617988800,0,2021-04-09 17:20:00,132.175003,132.309997,132.119995,132.145004,1353832.0
1617989100,0,2021-04-09 17:25:00,132.139999,132.149993,132.0,132.070007,1144057.0
1617989400,0,2021-04-09 17:30:00,132.068298,132.389999,132.009994,132.367996,1431453.0
1617989700,0,2021-04-09 17:35:00,132.365005,132.380004,132.274993,132.375,834944.0
1617990000,0,2021-04-09 17:40:00,132.375,132.5,132.365005,132.460006,993940.0
1617990300,0,2021-04-09 17:45:00,132.455001,132.619995,132.440002,132.505004,1347098.0
1617990600,0,2021-04-09 17:50:00,132.505004,132.580001,132.324996,132.359695,1152727.0
1617990900,0,2021-04-09 17:55:00,132.350006,132.539993,132.350006,132.399993,955140.0
1617991200,0,2021-04-09 18:00:00,132.410003,132.494995,132.320007,132.414993,933940.0
1617991500,0,2021-04-09 18:05:00,132.410003,132.419998,132.190002,132.210006,1014072.0
1617991800,0,2021-04-09 18:10:00,132.220001,132.279998,132.139999,132.259994,867682.0
1617992100,0,2021-04-09 18:15:00,132.259994,132.350006,132.220001,132.337905,767564.0
1617992400,0,2021-04-09 18:20:00,132.339996,132.36,132.179992,132.192092,856259.0
1617992700,0,2021-04-09 18:25:00,132.190002,132.199996,132.059997,132.078704,881167.0
1617993000,0,2021-04-09 18:30:00,132.080001,132.225006,132.009994,132.220001,959427.0
1617993300,0,2021-04-09 18:35:00,132.214096,132.301696,132.149902,132.274993,807678.0
1617993600,0,2021-04-09 18:40:00,132.279907,132.330001,132.139999,132.1501,741243.0
1617993900,0,2021-04-09 18:45:00,132.160003,132.309997,132.149993,132.270004,755679.0
1617994200,0,2021-04-09 18:50:00,132.270004,132.389999,132.203094,132.375,725149.0
1617994500,0,2021-04-09 18:55:00,132.375,132.399993,132.220001,132.261199,657960.0
1617994800,0,2021-04-09 19:00:00,132.263,132.264999,132.080001,132.119995,765351.0
1617995100,0,2021-04-09 19:05:00,132.119995,132.130004,131.899993,131.969894,1301435.0
1617995400,0,2021-04-09 19:10:00,131.964996,132.220001,131.940002,132.220001,1059433.0
1617995700,0,2021-04-09 19:15:00,132.210006,132.339996,132.169998,132.25,955701.0
1617996000,0,2021-04-09 19:20:00,132.240005,132.509994,132.229995,132.478607,1175562.0
1617996300,0,2021-04-09 19:25:00,132.473007,132.559997,132.410003,132.529998,1229378.0
1617996600,0,2021-04-09 19:30:00,132.529998,132.61,132.410003,132.600006,1219686.0
1617996900,0,2021-04-09 19:35:00,132.600006,132.779998,132.597503,132.675003,1763082.0
1617997200,0,2021-04-09 19:40:00,132.669998,132.699996,132.550003,132.559906,1431245.0
1617997500,0,2021-04-09 19:45:00,132.559997,132.740005,132.500396,132.720001,1347643.0
1617997800,0,2021-04-09 19:50:00,132.729995,133.039993,132.626998,132.948501,3188724.0
1617998100,0,2021-04-09 19:55:00,132.942703,133.0,132.86,132.990005,4510225.0
1618234200,0,2021-04-12 13:30:00,132.598297,132.636596,131.820007,131.869903,5734139.0
1618234500,0,2021-04-12 13:35:00,131.850997,132.679992,131.720001,132.460006,2684535.0
1618234800,0,2021-04-12 13:40:00,132.460006,132.550003,131.929992,132.074996,1972526.0
1618235100,0,2021-04-12 13:45:00,132.074996,132.380004,131.880004,131.925003,1646789.0
1618235400,0,2021-04-12 13:50:00,131.919998,132.054992,131.369995,131.395004,2513719.0
1618235700,0,2021-04-12 13:55:00,131.395004,131.684997,131.369995,131.649993,1553895.0
1618236000,0,2021-04-12 14:00:00,131.639999,132.0,131.600097,131.994598,1343643.0
1618236300,0,2021-04-12 14:05:00,131.997802,132.020004,131.725006,131.770004,1190662.0
1618236600,0,2021-04-12 14:10:00,131.770004,131.850006,131.550003,131.684204,1158205.0
1618236900,0,2021-04-12 14:15:00,131.679992,132.029998,131.600006,132.017501,1028392.0
1618237200,0,2021-04-12 14:20:00,132.020004,132.235,132.000106,132.102798,1126148.0
1618237500,0,2021-04-12 14:25:00,132.100997,132.169998,131.821395,131.884994,991812.0
1618237800,0,2021-04-12 14:30:00,131.880096,131.929992,131.729995,131.75,800740.0
1618238100,0,2021-04-12 14:35:00,131.742996,131.770004,131.350006,131.449996,1468926.0
1618238400,0,2021-04-12 14:40:00,131.455001,131.460006,131.050003,131.154998,1595542.0
1618238700,0,2021-04-12 14:45:00,131.149993,131.419998,131.130004,131.350097,1024591.0
1618239000,0,2021-04-12 14:50:00,131.339996,131.470001,131.25,131.369995,892064.0
1618239300,0,2021-04-12 14:55:00,131.360107,131.449996,131.160003,131.175003,764015.0
1618239600,0,2021-04-12 15:00:00,131.179992,131.339996,131.119995,131.279998,833220.0
1618239900,0,2021-04-12 15:05:00,131.289993,131.429992,131.220993,131.339996,884130.0
1618240200,0,2021-04-12 15:10:00,131.335006,131.339996,131.189407,131.259994,745671.0
1618240500,0,2021-04-12 15:15:00,131.255004,131.369995,131.089996,131.324996,856889.0
1618240800,0,2021-04-12 15:20:00,131.335006,131.389999,131.160095,131.205001,785052.0
1618241100,0,2021-04-12 15:25:00,131.205001,131.2117,131.080001,131.199996,832115.0
1618241400,0,2021-04-12 15:30:00,131.210006,131.259994,131.020004,131.039993,718063.0
1618241700,0,2021-04-12 15:35:00,131.044998,131.050003,130.729995,130.800003,1655056.0
1618242000,0,2021-04-12 15:40:00,130.800003,130.949996,130.630004,130.932495,1040476.0
1618242300,0,2021-04-12 15:45:00,130.940002,130.9458,130.725006,130.760101,815842.0
1618242600,0,2021-04-12 15:50:00,130.759994,130.940002,130.675003,130.929992,741229.0
1618242900,0,2021-04-12 15:55:00,130.929992,131.009994,130.890106,130.979995,762316.0
1618243200,0,2021-04-12 16:00:00,130.979995,131.089996,130.940002,131.070693,976975.0
1618243500,0,2021-04-12 16:05:00,131.080001,131.190002,131.029998,131.039993,704600.0
1618243800,0,2021-04-12 16:10:00,131.047805,131.11,130.949996,131.0401,589933.0
1618244100,0,2021-04-12 16:15:00,131.050003,131.050003,130.839996,130.899993,701939.0
1618244400,0,2021-04-12 16:20:00,130.901199,131.0484,130.880004,131.001495,530380.0
1618244700,0,2021-04-12 16:25:00,131.005004,131.300003,131.005004,131.278198,666890.0
1618245000,0,2021-04-12 16:30:00,131.270095,131.419998,131.199996,131.389999,654110.0
1618245300,0,2021-04-12 16:35:00,131.390106,131.419998,131.279998,131.345001,612529.0
1618245600,0,2021-04-12 16:40:00,131.350006,131.475006,131.339096,131.455307,517839.0
1618245900,0,2021-04-12 16:45:00,131.451797,131.509902,131.369995,131.432907,543958.0
1618246200,0,2021-04-12 16:50:00,131.440002,131.619995,131.440002,131.600097,661300.0
1618246500,0,2021-04-12 16:55:00,131.604995,131.86,131.600006,131.850006,925258.0
1618246800,0,2021-04-12 17:00:00,131.839996,132.080001,131.839996,132.0401,917541.0
1618247100,0,2021-04-12 17:05:00,132.045196,132.098999,131.889999,132.041,862580.0
1618247400,0,2021-04-12 17:10:00,132.050003,132.270004,132.0,132.179992,1066448.0
1618247700,0,2021-04-12 17:15:00,132.180099,132.210006,131.839996,131.884994,903391.0
1618248000,0,2021-04-12 17:20:00,131.884994,131.949996,131.720092,131.738296,532781.0
1618248300,0,2021-04-12 17:25:00,131.740005,131.86,131.710006,131.789993,593047.0
1618248600,0,2021-04-12 17:30:00,131.789993,131.867202,131.710006,131.780105,614579.0
1618248900,0,2021-04-12 17:35:00,131.779998,131.809906,131.669998,131.774993,566761.0
1618249200,0,2021-04-12 17:40:00,131.774993,131.850006,131.710006,131.738998,597761.0
1618249500,0,2021-04-12 17:45:00,131.739898,131.940002,131.730102,131.899993,511962.0
1618249800,0,2021-04-12 17:50:00,131.899993,131.910003,131.649993,131.744995,597657.0
1618250100,0,2021-04-12 17:55:00,131.749893,131.804992,131.449996,131.508895,675244.0
1618250400,0,2021-04-12 18:00:00,131.5,131.649993,131.449996,131.550003,870025.0
1618250700,0,2021-04-12 18:05:00,131.554992,131.800003,131.509994,131.744995,595275.0
1618251000,0,2021-04-12 18:10:00,131.75,131.830001,131.720001,131.759994,437528.0
1618251300,0,2021-04-12 18:15:00,131.770004,131.800003,131.61,131.639999,631535.0
1618251600,0,2021-04-12 18:20:00,131.648101,131.679992,131.509994,131.524993,475081.0
1618251900,0,2021-04-12 18:25:00,131.524993,131.585006,131.440093,131.535003,654351.0
1618252200,0,2021-04-12 18:30:00,131.535003,131.609893,131.420104,131.420104,561685.0
1618252500,0,2021-04-12 18:35:00,131.425003,131.470001,131.330001,131.349899,515395.0
1618252800,0,2021-04-12 18:40:00,131.349899,131.410003,131.229995,131.238098,622297.0
1618253100,0,2021-04-12 18:45:00,131.240005,131.279998,131.164993,131.25,573972.0
1618253400,0,2021-04-12 18:50:00,131.255004,131.255004,131.039993,131.089996,704501.0
1618253700,0,2021-04-12 18:55:00,131.089996,131.089996,130.919998,131.009994,886109.0
1618254000,0,2021-04-12 19:00:00,131.009994,131.020004,130.850006,130.990005,875778.0
1618254300,0,2021-04-12 19:05:00,130.997299,131.210006,130.990005,131.197097,834864.0
1618254600,0,2021-04-12 19:10:00,131.193298,131.279006,131.11,131.170196,836515.0
1618254900,0,2021-04-12 19:15:00,131.169998,131.339996,131.080001,131.331497,746783.0
1618255200,0,2021-04-12 19:20:00,131.330001,131.5,131.320007,131.464996,898039.0
1618255500,0,2021-04-12 19:25:00,131.464996,131.470001,131.259994,131.309997,768981.0
1618255800,0,2021-04-12 19:30:00,131.309295,131.330001,131.139999,131.1501,869717.0
1618256100,0,2021-04-12 19:35:00,131.154998,131.321701,131.125,131.259994,1032460.0
1618256400,0,2021-04-12 19:40:00,131.259994,131.410003,131.25,131.389999,970440.0
1618256700,0,2021-04-12 19:45:00,131.389999,131.5,131.309997,131.330001,1225505.0
1618257000,0,2021-04-12 19:50:00,131.320007,131.529998,131.289993,131.309997,2057148.0
1618257300,0,2021-04-12 19:55:00,131.309997,131.520004,131.220001,131.269897,2729678.0
1618320600,0,2021-04-13 13:30:00,132.440002,132.537399,131.929992,132.229995,4922564.0
1618320900,0,2021-04-13 13:35:00,132.229995,132.970001,132.199996,132.950103,2339464.0
1618321200,0,2021-04-13 13:40:00,133.0,133.539993,133.0,133.270004,3485612.0
1618321500,0,2021-04-13 13:45:00,133.339996,133.671295,133.160095,133.383697,1899686.0
1618321800,0,2021-04-13 13:50:00,133.339996,133.429992,133.119995,133.369995,1831392.0
1618322100,0,2021-04-13 13:55:00,133.375,133.418197,133.039993,133.115005,1367790.0
1618322400,0,2021-04-13 14:00:00,133.119995,133.169998,132.770004,132.775497,1566416.0
1618322700,0,2021-04-13 14:05:00,132.774993,133.199996,132.770004,133.1819,1441576.0
1618323000,0,2021-04-13 14:10:00,133.184997,133.240005,133.059997,133.080001,997069.0
1618323300,0,2021-04-13 14:15:00,133.080001,133.293792,133.054992,133.190002,1221363.0
1618323600,0,2021-04-13 14:20:00,133.190093,133.199996,132.830001,132.949996,1078153.0
1618323900,0,2021-04-13 14:25:00,132.948806,133.349899,132.914993,133.313003,933348.0
1618324200,0,2021-04-13 14:30:00,133.315002,133.5,133.309997,133.399902,1048496.0
1618324500,0,2021-04-13 14:35:00,133.391204,133.600006,133.300003,133.591506,1261665.0
1618324800,0,2021-04-13 14:40:00,133.589996,133.639999,133.460006,133.498092,964950.0
1618325100,0,2021-04-13 14:45:00,133.5,133.550003,133.380096,133.410003,866009.0
1618325400,0,2021-04-13 14:50:00,133.419998,133.434997,133.089996,133.119995,1101191.0
1618325700,0,2021-04-13 14:55:00,133.115005,133.229995,133.089996,133.154998,972282.0
1618326000,0,2021-04-13 15:00:00,133.154998,133.434997,133.122802,133.289993,817008.0
1618326300,0,2021-04-13 15:05:00,133.300003,133.389999,133.190002,133.339996,668631.0
1618326600,0,2021-04-13 15:10:00,133.331405,133.339996,133.100006,133.114593,1164893.0
1618326900,0,2021-04-13 15:15:00,133.117492,133.239898,133.024993,133.175003,672021.0
1618327200,0,2021-04-13 15:20:00,133.179992,133.229904,133.009994,133.029998,685339.0
1618327500,0,2021-04-13 15:25:00,133.0298,133.080001,132.914993,133.020004,700609.0
1618327800,0,2021-04-13 15:30:00,133.011001,133.184997,133.011001,133.080093,658114.0
1618328100,0,2021-04-13 15:35:00,133.080001,133.080001,132.820007,132.949996,787787.0
1618328400,0,2021-04-13 15:40:00,132.949996,133.100006,132.929992,133.029998,764324.0
1618328700,0,2021-04-13 15:45:00,133.029998,133.125,132.929992,132.970001,568616.0
1618329000,0,2021-04-13 15:50:00,132.970001,132.979995,132.850006,132.884597,405764.0
1618329300,0,2021-04-13 15:55:00,132.889999,133.070007,132.850006,133.052993,701102.0
1618329600,0,2021-04-13 16:00:00,133.059997,133.300003,133.0,133.091903,1203649.0
1618329900,0,2021-04-13 16:05:00,133.090103,133.348205,133.020004,133.261993,1095643.0
1618330200,0,2021-04-13 16:10:00,133.261001,134.029998,133.258193,134.005004,3790507.0
1618330500,0,2021-04-13 16:15:00,134.003494,134.330001,133.820007,134.117599,2580317.0
1618330800,0,2021-04-13 16:20:00,134.119995,134.279998,133.949996,134.044998,1336585.0
1618331100,0,2021-04-13 16:25:00,134.043304,134.139999,133.919998,134.080001,962211.0
1618331400,0,2021-04-13 16:30:00,134.089996,134.339996,134.080001,134.209899,1038961.0
1618331700,0,2021-04-13 16:35:00,134.210098,134.259994,134.130096,134.190002,709479.0
1618332000,0,2021-04-13 16:40:00,134.195007,134.2191,134.039993,134.154998,821140.0
1618332300,0,2021-04-13 16:45:00,134.160003,134.660003,134.160003,134.580001,1850297.0
1618332600,0,2021-04-13 16:50:00,134.574996,134.619995,134.240005,134.270095,1222607.0
1618332900,0,2021-04-13 16:55:00,134.278793,134.278793,134.089996,134.130004,872696.0
1618333200,0,2021-04-13 17:00:00,134.134994,134.429992,134.089996,134.312698,1094110.0
1618333500,0,2021-04-13 17:05:00,134.320007,134.410003,134.199996,134.300003,673093.0
1618333800,0,2021-04-13 17:10:00,134.318801,134.419998,134.25,134.335906,549242.0
1618334100,0,2021-04-13 17:15:00,134.339996,134.420104,134.300003,134.339996,555482.0
1618334400,0,2021-04-13 17:20:00,134.330001,134.338592,134.162902,134.229995,501643.0
1618334700,0,2021-04-13 17:25:00,134.235,134.270004,134.113006,134.119995,470720.0
1618335000,0,2021-04-13 17:30:00,134.126998,134.229904,134.070098,134.186798,516454.0
1618335300,0,2021-04-13 17:35:00,134.182907,134.330001,134.139999,134.240005,450019.0
1618335600,0,2021-04-13 17:40:00,134.235,134.529998,134.231704,134.455596,810748.0
1618335900,0,2021-04-13 17:45:00,134.460006,134.490005,134.36,134.460006,541268.0
1618336200,0,2021-04-13 17:50:00,134.461898,134.469894,134.320098,134.410003,997321.0
1618336500,0,2021-04-13 17:55:00,134.419906,134.419998,134.25,134.270004,484872.0
1618336800,0,2021-04-13 18:00:00,134.275695,134.289199,134.179992,134.210098,545091.0
1618337100,0,2021-04-13 18:05:00,134.202301,134.220001,134.080001,134.149993,473709.0
1618337400,0,2021-04-13 18:10:00,134.160003,134.25,134.050003,134.220001,1113500.0
1618337700,0,2021-04-13 18:15:00,134.225006,134.2863,134.169998,134.258193,573480.0
1618338000,0,2021-04-13 18:20:00,134.25,134.270004,134.199996,134.230102,487201.0
1618338300,0,2021-04-13 18:25:00,134.229995,134.300003,134.170104,134.270095,472200.0
1618338600,0,2021-04-13 18:30:00,134.279907,134.455001,134.2527,134.440002,627420.0
1618338900,0,2021-04-13 18:35:00,134.431304,134.550003,134.36,134.395004,704816.0
1618339200,0,2021-04-13 18:40:00,134.399902,134.520004,134.360107,134.455001,592927.0
1618339500,0,2021-04-13 18:45:00,134.460006,134.520004,134.429992,134.470001,673778.0
1618339800,0,2021-04-13 18:50:00,134.470001,134.520004,134.369995,134.463104,528675.0
1618340100,0,2021-04-13 18:55:00,134.462707,134.5,134.335006,134.36,527943.0
1618340400,0,2021-04-13 19:00:00,134.354995,134.429992,134.283798,134.289993,750011.0
1618340700,0,2021-04-13 19:05:00,134.294998,134.404998,134.220001,134.395004,712841.0
1618341000,0,2021-04-13 19:10:00,134.395004,134.535003,134.389999,134.449996,846793.0
1618341300,0,2021-04-13 19:15:00,134.440002,134.600006,134.410003,134.514999,913913.0
1618341600,0,2021-04-13 19:20:00,134.514999,134.577301,134.419998,134.497894,738438.0
1618341900,0,2021-04-13 19:25:00,134.5,134.600006,134.455001,134.585006,897848.0
1618342200,0,2021-04-13 19:30:00,134.589996,134.600006,134.429992,134.488296,855355.0
1618342500,0,2021-04-13 19:35:00,134.489898,134.490005,134.384994,134.419906,773976.0
1618342800,0,2021-04-13 19:40:00,134.414993,134.550003,134.389999,134.506103,1145728.0
1618343100,0,2021-04-13 19:45:00,134.5,134.580001,134.479995,134.572204,886319.0
1618343400,0,2021-04-13 19:50:00,134.580001,134.639999,134.389999,134.509994,1665524.0
1618343700,0,2021-04-13 19:55:00,134.505004,134.520004,134.289993,134.410003,2451387.0
1618407000,0,2021-04-14 13:30:00,134.940002,135.0,133.690002,133.690002,5744506.0
1618407300,0,2021-04-14 13:35:00,133.875,134.128906,133.839996,134.100006,2660427.0
1618407600,0,2021-04-14 13:40:00,134.0,134.399993,133.889999,134.307601,1930459.0
1618407900,0,2021-04-14 13:45:00,134.25,134.270004,133.875,133.938003,1254466.0
1618408200,0,2021-04-14 13:50:00,133.839996,133.839996,133.470001,133.690002,1840195.0
1618408500,0,2021-04-14 13:55:00,133.679901,134.029495,133.675003,134.020004,1396756.0
1618408800,0,2021-04-14 14:00:00,134.014999,134.020004,133.589996,133.86,1190176.0
1618409100,0,2021-04-14 14:05:00,133.86,134.0,133.809997,133.985,994542.0
1618409400,0,2021-04-14 14:10:00,133.985,134.029998,133.660003,133.714996,1041180.0
1618409700,0,2021-04-14 14:15:00,133.720001,133.800003,133.509994,133.752502,1061545.0
1618410000,0,2021-04-14 14:20:00,133.759902,133.949996,133.61,133.705001,1120929.0
1618410300,0,2021-04-14 14:25:00,133.709106,133.729995,133.443893,133.570007,1232494.0
1618410600,0,2021-04-14 14:30:00,133.570007,133.880004,133.570007,133.759994,902329.0
1618410900,0,2021-04-14 14:35:00,133.755004,133.759994,133.460006,133.496994,941363.0
1618411200,0,2021-04-14 14:40:00,133.479995,133.669998,133.350006,133.449996,1197030.0
1618411500,0,2021-04-14 14:45:00,133.455001,133.779998,133.449996,133.770004,936427.0
1618411800,0,2021-04-14 14:50:00,133.770004,133.830001,133.509994,133.574996,913546.0
1618412100,0,2021-04-14 14:55:00,133.580001,133.679992,133.25,133.285003,1021295.0
1618412400,0,2021-04-14 15:00:00,133.289993,133.479995,133.080001,133.104995,1314679.0
1618412700,0,2021-04-14 15:05:00,133.11,133.259994,132.949996,133.113006,1304055.0
1618413000,0,2021-04-14 15:10:00,133.11,133.190002,133.039993,133.154998,846357.0
1618413300,0,2021-04-14 15:15:00,133.149993,133.169998,132.910003,132.910003,783130.0
1618413600,0,2021-04-14 15:20:00,132.910003,132.955001,132.570007,132.734893,1393643.0
1618413900,0,2021-04-14 15:25:00,132.730102,132.899993,132.630004,132.899993,1051550.0
1618414200,0,2021-04-14 15:30:00,132.899993,133.0,132.830001,132.963806,817995.0
1618414500,0,2021-04-14 15:35:00,132.964996,133.119995,132.910003,133.070007,750892.0
1618414800,0,2021-04-14 15:40:00,133.080001,133.240005,133.044998,133.235397,635982.0
1618415100,0,2021-04-14 15:45:00,133.235,133.240005,133.119995,133.190002,580762.0
1618415400,0,2021-04-14 15:50:00,133.210006,133.300003,133.179992,133.179992,678771.0
1618415700,0,2021-04-14 15:55:00,133.179992,133.350006,133.11,133.330001,750401.0
1618416000,0,2021-04-14 16:00:00,133.330093,133.339996,133.070007,133.078598,643867.0
1618416300,0,2021-04-14 16:05:00,133.074996,133.330001,132.979995,133.260101,795573.0
1618416600,0,2021-04-14 16:10:00,133.255004,133.320007,133.119995,133.160095,574214.0
1618416900,0,2021-04-14 16:15:00,133.149993,133.25,133.089996,133.216903,535214.0
1618417200,0,2021-04-14 16:20:00,133.210006,133.389999,133.210006,133.279907,742696.0
1618417500,0,2021-04-14 16:25:00,133.279998,133.369995,133.1501,133.25,509124.0
1618417800,0,2021-04-14 16:30:00,133.240005,133.350006,133.169998,133.270004,544480.0
1618418100,0,2021-04-14 16:35:00,133.274993,133.399993,133.252395,133.350006,484609.0
1618418400,0,2021-04-14 16:40:00,133.36,133.570007,133.339996,133.514999,597932.0
1618418700,0,2021-04-14 16:45:00,133.511093,133.574996,133.425003,133.559997,508626.0
1618419000,0,2021-04-14 16:50:00,133.559997,133.619995,133.509994,133.580001,430122.0
1618419300,0,2021-04-14 16:55:00,133.580001,133.600006,133.490005,133.529998,374275.0
1618419600,0,2021-04-14 17:00:00,133.529998,133.539993,133.294998,133.320007,506627.0
1618419900,0,2021-04-14 17:05:00,133.330001,133.470001,133.320007,133.448699,359248.0
1618420200,0,2021-04-14 17:10:00,133.445907,133.580001,133.410293,133.508697,360134.0
1618420500,0,2021-04-14 17:15:00,133.508605,133.509902,133.389999,133.398193,346186.0
1618420800,0,2021-04-14 17:20:00,133.410003,133.450103,133.309997,133.380004,359797.0
1618421100,0,2021-04-14 17:25:00,133.384994,133.410003,133.279998,133.289993,396763.0
1618421400,0,2021-04-14 17:30:00,133.279998,133.304992,133.029998,133.035995,591737.0
1618421700,0,2021-04-14 17:35:00,133.039993,133.199905,132.960006,133.164993,629439.0
1618422000,0,2021-04-14 17:40:00,133.164993,133.190002,133.050003,133.070007,396106.0
1618422300,0,2021-04-14 17:45:00,133.070007,133.179992,133.050003,133.054992,399755.0
1618422600,0,2021-04-14 17:50:00,133.050003,133.11,133.009994,133.065002,325875.0
1618422900,0,2021-04-14 17:55:00,133.070007,133.089996,132.570007,132.671295,859079.0
1618423200,0,2021-04-14 18:00:00,132.690002,132.690002,132.080001,132.214996,2155110.0
1618423500,0,2021-04-14 18:05:00,132.210006,132.240005,131.654998,131.794998,1554644.0
1618423800,0,2021-04-14 18:10:00,131.794998,132.259994,131.740005,132.25,1378873.0
1618424100,0,2021-04-14 18:15:00,132.255004,132.490005,132.149993,132.460006,1059952.0
1618424400,0,2021-04-14 18:20:00,132.460006,132.839996,132.449996,132.830093,1174529.0
1618424700,0,2021-04-14 18:25:00,132.835006,132.960006,132.690002,132.800003,927879.0
1618425000,0,2021-04-14 18:30:00,132.800003,132.889892,132.639999,132.705001,782575.0
1618425300,0,2021-04-14 18:35:00,132.710006,132.820007,132.535003,132.589996,1044707.0
1618425600,0,2021-04-14 18:40:00,132.600006,132.839996,132.600006,132.725006,649884.0
1618425900,0,2021-04-14 18:45:00,132.720001,132.789993,132.419998,132.460006,721725.0
1618426200,0,2021-04-14 18:50:00,132.455001,132.479995,132.259994,132.310104,784602.0
1618426500,0,2021-04-14 18:55:00,132.313903,132.470001,132.214996,132.289993,920112.0
1618426800,0,2021-04-14 19:00:00,132.289993,132.404998,132.11,132.350006,947701.0
1618427100,0,2021-04-14 19:05:00,132.350006,132.399993,132.035003,132.098999,805356.0
1618427400,0,2021-04-14 19:10:00,132.100006,132.429992,132.010101,132.404998,843028.0
1618427700,0,2021-04-14 19:15:00,132.410003,132.619995,132.363006,132.449996,804379.0
1618428000,0,2021-04-14 19:20:00,132.449996,132.570007,132.300003,132.509994,787142.0
1618428300,0,2021-04-14 19:25:00,132.520004,132.649993,132.494995,132.582,736316.0
1618428600,0,2021-04-14 19:30:00,132.580001,132.630004,132.380004,132.445007,906691.0
1618428900,0,2021-04-14 19:35:00,132.440002,132.470001,132.125,132.248992,1023349.0
1618429200,0,2021-04-14 19:40:00,132.240997,132.2901,132.070007,132.220001,949475.0
1618429500,0,2021-04-14 19:45:00,132.220001,132.304992,132.009994,132.019104,949086.0
1618429800,0,2021-04-14 19:50:00,132.020004,132.229995,131.919998,131.990005,2015597.0
1618430100,0,2021-04-14 19:55:00,131.979995,132.160003,131.820007,132.089996,3682867.0
1618493400,0,2021-04-15 13:30:00,133.820007,134.490005,133.639999,134.029907,5085847.0
1618493700,0,2021-04-15 13:35:00,134.009994,134.559997,134.009994,134.479995,2450416.0
1618494000,0,2021-04-15 13:40:00,134.490005,134.660003,134.179992,134.300003,1925759.0
1618494300,0,2021-04-15 13:45:00,134.291107,134.779998,134.291107,134.759994,2012653.0
1618494600,0,2021-04-15 13:50:00,134.764999,134.919998,134.559997,134.910003,2164167.0
1618494900,0,2021-04-15 13:55:00,134.913406,134.960006,134.179992,134.359893,2303589.0
1618495200,0,2021-04-15 14:00:00,134.36,134.5,134.089996,134.269897,1552970.0
1618495500,0,2021-04-15 14:05:00,134.259994,134.509994,134.070007,134.494995,1342832.0
1618495800,0,2021-04-15 14:10:00,134.5,134.820007,134.365005,134.7789,1562469.0
1618496100,0,2021-04-15 14:15:00,134.770004,134.940002,134.731399,134.899993,1505143.0
1618496400,0,2021-04-15 14:20:00,134.901199,134.930099,134.589996,134.608001,1137932.0
1618496700,0,2021-04-15 14:25:00,134.61,134.945007,134.589996,134.940002,1018863.0
1618497000,0,2021-04-15 14:30:00,134.931793,135.0,134.690002,134.779998,1831746.0
1618497300,0,2021-04-15 14:35:00,134.779998,134.899993,134.639999,134.824996,961795.0
1618497600,0,2021-04-15 14:40:00,134.824996,134.904998,134.535003,134.725006,1215142.0
1618497900,0,2021-04-15 14:45:00,134.729995,134.75,134.421997,134.544998,1121374.0
1618498200,0,2021-04-15 14:50:00,134.539993,134.580001,134.279998,134.483993,1043491.0
1618498500,0,2021-04-15 14:55:00,134.479995,134.490005,134.190002,134.304306,877374.0
1618498800,0,2021-04-15 15:00:00,134.309997,134.695007,134.25,134.634994,975928.0
1618499100,0,2021-04-15 15:05:00,134.630096,134.679992,134.550003,134.565002,609850.0
1618499400,0,2021-04-15 15:10:00,134.580001,134.611297,134.384994,134.470001,851145.0
1618499700,0,2021-04-15 15:15:00,134.470001,134.497192,134.380004,134.468307,558029.0
1618500000,0,2021-04-15 15:20:00,134.470001,134.539993,134.36,134.362197,756205.0
1618500300,0,2021-04-15 15:25:00,134.365005,134.440002,134.169998,134.214996,846496.0
1618500600,0,2021-04-15 15:30:00,134.214996,134.320007,134.11,134.269897,867368.0
1618500900,0,2021-04-15 15:35:00,134.270004,134.330001,134.130004,134.199996,696688.0
1618501200,0,2021-04-15 15:40:00,134.199996,134.25,134.050003,134.203903,936334.0
1618501500,0,2021-04-15 15:45:00,134.210006,134.389999,134.195007,134.330001,640717.0
1618501800,0,2021-04-15 15:50:00,134.330001,134.380004,134.2518,134.369995,490847.0
1618502100,0,2021-04-15 15:55:00,134.369995,134.449996,134.235,134.311904,659347.0
1618502400,0,2021-04-15 16:00:00,134.309997,134.354995,134.118698,134.164993,599530.0
1618502700,0,2021-04-15 16:05:00,134.169998,134.199996,134.050003,134.177703,738993.0
1618503000,0,2021-04-15 16:10:00,134.179992,134.199996,133.970001,133.989898,917711.0
1618503300,0,2021-04-15 16:15:00,133.990005,134.024993,133.774993,133.845001,1034611.0
1618503600,0,2021-04-15 16:20:00,133.845001,134.0,133.779998,133.945007,1143268.0
1618503900,0,2021-04-15 16:25:00,133.940002,133.945693,133.710006,133.771102,815276.0
1618504200,0,2021-04-15 16:30:00,133.771896,134.050003,133.699996,134.039703,982809.0
1618504500,0,2021-04-15 16:35:00,134.039993,134.229995,134.035003,134.089904,1013140.0
1618504800,0,2021-04-15 16:40:00,134.085006,134.350006,134.050003,134.335006,765418.0
1618505100,0,2021-04-15 16:45:00,134.339996,134.490005,134.320007,134.460098,871895.0
1618505400,0,2021-04-15 16:50:00,134.455001,134.587203,134.350006,134.365005,925887.0
1618505700,0,2021-04-15 16:55:00,134.368606,134.585006,134.36,134.570007,624570.0
1618506000,0,2021-04-15 17:00:00,134.574996,134.669998,134.449996,134.494995,1204453.0
1618506300,0,2021-04-15 17:05:00,134.493103,134.539901,134.279998,134.289993,614851.0
1618506600,0,2021-04-15 17:10:00,134.285003,134.428802,134.270004,134.339996,553172.0
1618506900,0,2021-04-15 17:15:00,134.345001,134.520004,134.345001,134.494995,477362.0
1618507200,0,2021-04-15 17:20:00,134.494995,134.529998,134.320007,134.520004,614693.0
1618507500,0,2021-04-15 17:25:00,134.514999,134.669906,134.509994,134.640106,1672544.0
1618507800,0,2021-04-15 17:30:00,134.645004,134.759994,134.589996,134.649993,857540.0
1618508100,0,2021-04-15 17:35:00,134.654006,134.660003,134.554794,134.639999,369891.0
1618508400,0,2021-04-15 17:40:00,134.636199,134.705001,134.615005,134.699996,448945.0
1618508700,0,2021-04-15 17:45:00,134.699905,134.740005,134.589996,134.654998,497963.0
1618509000,0,2021-04-15 17:50:00,134.649993,134.690002,134.543395,134.595001,434120.0
1618509300,0,2021-04-15 17:55:00,134.595001,134.630004,134.531005,134.585006,355003.0
1618509600,0,2021-04-15 18:00:00,134.589996,134.649993,134.520004,134.639999,442616.0
1618509900,0,2021-04-15 18:05:00,134.649993,134.689895,134.520004,134.541107,450236.0
1618510200,0,2021-04-15 18:10:00,134.550003,134.580001,134.430099,134.434997,404351.0
1618510500,0,2021-04-15 18:15:00,134.440002,134.554992,134.434997,134.483993,495776.0
1618510800,0,2021-04-15 18:20:00,134.490005,134.509994,134.350006,134.375,629067.0
1618511100,0,2021-04-15 18:25:00,134.380004,134.509994,134.350006,134.499893,551108.0
1618511400,0,2021-04-15 18:30:00,134.5,134.589996,134.380096,134.491104,642136.0
1618511700,0,2021-04-15 18:35:00,134.490005,134.559997,134.449996,134.529998,455172.0
1618512000,0,2021-04-15 18:40:00,134.535003,134.535003,134.330093,134.369995,566879.0
1618512300,0,2021-04-15 18:45:00,134.365005,134.399993,134.210006,134.287994,620443.0
1618512600,0,2021-04-15 18:50:00,134.289993,134.369995,134.210006,134.2117,616271.0
1618512900,0,2021-04-15 18:55:00,134.210006,134.289993,134.130004,134.279998,644897.0
1618513200,0,2021-04-15 19:00:00,134.270004,134.320098,134.199996,134.309997,498597.0
1618513500,0,2021-04-15 19:05:00,134.315002,134.339996,134.11,134.145004,548837.0
1618513800,0,2021-04-15 19:10:00,134.149993,134.149993,133.950103,134.057098,912023.0
1618514100,0,2021-04-15 19:15:00,134.054992,134.160003,133.940002,134.141494,801614.0
1618514400,0,2021-04-15 19:20:00,134.1427,134.169998,134.0,134.070007,555005.0
1618514700,0,2021-04-15 19:25:00,134.080001,134.130004,134.009994,134.089996,516497.0
1618515000,0,2021-04-15 19:30:00,134.095001,134.179992,133.990005,134.0746,955026.0
1618515300,0,2021-04-15 19:35:00,134.074996,134.229995,134.059997,134.179992,863052.0
1618515600,0,2021-04-15 19:40:00,134.179992,134.350006,134.052001,134.345001,1025359.0
1618515900,0,2021-04-15 19:45:00,134.350006,134.449996,134.294998,134.440002,1175715.0
1618516200,0,2021-04-15 19:50:00,134.440002,134.5,134.36,134.479995,1475614.0
1618516500,0,2021-04-15 19:55:00,134.479995,134.509994,134.369995,134.509994,2530031.0
1618579800,0,2021-04-16 13:30:00,134.300003,134.669998,133.75,133.889999,8443786.0
1618580100,0,2021-04-16 13:35:00,134.0,134.121398,133.773498,133.804992,1678738.0
1618580400,0,2021-04-16 13:40:00,133.839904,134.119995,133.835006,134.024993,1503925.0
1618580700,0,2021-04-16 13:45:00,134.0,134.005004,133.75,134.0,1428640.0
1618581000,0,2021-04-16 13:50:00,133.929992,133.940002,133.559997,133.559997,1827500.0
1618581300,0,2021-04-16 13:55:00,133.546997,133.589996,133.279998,133.410003,1666926.0
1618581600,0,2021-04-16 14:00:00,133.414993,133.855895,133.360107,133.8199,1890316.0
1618581900,0,2021-04-16 14:05:00,133.820007,134.160003,133.690002,134.119995,1802717.0
1618582200,0,2021-04-16 14:10:00,134.130004,134.419998,134.059997,134.289993,1608969.0
1618582500,0,2021-04-16 14:15:00,134.289993,134.570007,134.195007,134.532302,1474638.0
1618582800,0,2021-04-16 14:20:00,134.529998,134.580001,134.36,134.425003,1360795.0
1618583100,0,2021-04-16 14:25:00,134.419998,134.479995,134.164993,134.210006,1185901.0
1618583400,0,2021-04-16 14:30:00,134.205001,134.320007,134.070007,134.117202,964345.0
1618583700,0,2021-04-16 14:35:00,134.115005,134.25,134.050003,134.082595,880488.0
1618584000,0,2021-04-16 14:40:00,134.089996,134.350006,133.949996,134.279998,983819.0
1618584300,0,2021-04-16 14:45:00,134.274993,134.410003,134.209594,134.382095,771175.0
1618584600,0,2021-04-16 14:50:00,134.380004,134.388,134.1613,134.212707,710559.0
1618584900,0,2021-04-16 14:55:00,134.220001,134.229995,133.960098,133.970001,713361.0
1618585200,0,2021-04-16 15:00:00,133.964996,134.050003,133.839996,133.940002,974294.0
1618585500,0,2021-04-16 15:05:00,133.949996,134.0979,133.893096,133.970001,834081.0
1618585800,0,2021-04-16 15:10:00,133.960006,134.059997,133.877807,133.884902,736994.0
1618586100,0,2021-04-16 15:15:00,133.889999,134.029998,133.779998,133.929992,842157.0
1618586400,0,2021-04-16 15:20:00,133.929992,134.050003,133.871597,133.910003,618745.0
1618586700,0,2021-04-16 15:25:00,133.899993,133.940002,133.684997,133.755004,855213.0
1618587000,0,2021-04-16 15:30:00,133.759994,133.889999,133.759994,133.815002,793224.0
1618587300,0,2021-04-16 15:35:00,133.812896,133.949996,133.789993,133.889999,626541.0
1618587600,0,2021-04-16 15:40:00,133.880004,133.919998,133.800003,133.830795,580500.0
1618587900,0,2021-04-16 15:45:00,133.835006,133.867095,133.720001,133.725006,694885.0
1618588200,0,2021-04-16 15:50:00,133.729995,133.770004,133.669998,133.735,625666.0
1618588500,0,2021-04-16 15:55:00,133.740005,133.850006,133.729995,133.830001,622438.0
1618588800,0,2021-04-16 16:00:00,133.824996,133.949996,133.800003,133.804992,619665.0
1618589100,0,2021-04-16 16:05:00,133.800003,133.990005,133.730102,133.990005,781046.0
1618589400,0,2021-04-16 16:10:00,133.980697,133.990005,133.869995,133.919998,1040439.0
1618589700,0,2021-04-16 16:15:00,133.918701,134.0,133.880004,133.964996,544760.0
1618590000,0,2021-04-16 16:20:00,133.968093,134.100006,133.910003,134.0699,829545.0
1618590300,0,2021-04-16 16:25:00,134.070007,134.129898,133.970001,134.020004,659456.0
1618590600,0,2021-04-16 16:30:00,134.028106,134.080001,133.949996,134.014999,521982.0
1618590900,0,2021-04-16 16:35:00,134.020004,134.070007,133.940002,133.975006,443281.0
1618591200,0,2021-04-16 16:40:00,133.970001,133.977203,133.852005,133.908294,498615.0
1618591500,0,2021-04-16 16:45:00,133.899993,133.945007,133.850006,133.917297,416431.0
1618591800,0,2021-04-16 16:50:00,133.919998,133.919998,133.820007,133.86,446301.0
1618592100,0,2021-04-16 16:55:00,133.86,133.899993,133.779998,133.779998,515635.0
1618592400,0,2021-04-16 17:00:00,133.785003,133.919906,133.770004,133.850006,537654.0
1618592700,0,2021-04-16 17:05:00,133.8582,133.914993,133.820007,133.884292,532225.0
1618593000,0,2021-04-16 17:10:00,133.888793,133.907501,133.720092,133.735,450655.0
1618593300,0,2021-04-16 17:15:00,133.730804,133.789993,133.729995,133.774993,394603.0
1618593600,0,2021-04-16 17:20:00,133.779998,133.789993,133.699996,133.705001,359674.0
1618593900,0,2021-04-16 17:25:00,133.710006,133.710006,133.630004,133.639999,476611.0
1618594200,0,2021-04-16 17:30:00,133.649993,133.705001,133.582504,133.600006,550498.0
1618594500,0,2021-04-16 17:35:00,133.604995,133.679992,133.570007,133.649993,398954.0
1618594800,0,2021-04-16 17:40:00,133.660003,133.744995,133.600006,133.739898,378212.0
1618595100,0,2021-04-16 17:45:00,133.740005,133.815002,133.639999,133.649993,493432.0
1618595400,0,2021-04-16 17:50:00,133.654998,133.660003,133.559997,133.559997,373515.0
1618595700,0,2021-04-16 17:55:00,133.563003,133.619995,133.529998,133.535003,355281.0
1618596000,0,2021-04-16 18:00:00,133.535003,133.779998,133.514999,133.779998,623545.0
1618596300,0,2021-04-16 18:05:00,133.779907,133.86,133.770004,133.810104,957344.0
1618596600,0,2021-04-16 18:10:00,133.8199,133.940002,133.764999,133.898696,628940.0
1618596900,0,2021-04-16 18:15:00,133.899993,133.949996,133.800094,133.8358,728113.0
1618597200,0,2021-04-16 18:20:00,133.830001,133.910003,133.770004,133.889999,379136.0
1618597500,0,2021-04-16 18:25:00,133.887802,133.979995,133.86,133.971496,340534.0
1618597800,0,2021-04-16 18:30:00,133.970001,134.029907,133.940002,133.975006,521906.0
1618598100,0,2021-04-16 18:35:00,133.975006,134.0,133.919998,133.949905,348354.0
1618598400,0,2021-04-16 18:40:00,133.949996,134.070007,133.945007,133.998992,1522501.0
1618598700,0,2021-04-16 18:45:00,133.994995,134.100006,133.949996,134.080001,442922.0
1618599000,0,2021-04-16 18:50:00,134.074996,134.119995,134.024993,134.044998,478218.0
1618599300,0,2021-04-16 18:55:00,134.042007,134.080001,133.960006,133.990005,356274.0
1618599600,0,2021-04-16 19:00:00,133.994995,134.085006,133.899993,133.915405,568823.0
1618599900,0,2021-04-16 19:05:00,133.914993,133.949905,133.884994,133.919998,607463.0
1618600200,0,2021-04-16 19:10:00,133.914993,133.990005,133.904998,133.985,484294.0
1618600500,0,2021-04-16 19:15:00,133.979995,134.097,133.940002,134.089996,580526.0
1618600800,0,2021-04-16 19:20:00,134.095001,134.179992,134.052505,134.139999,812563.0
1618601100,0,2021-04-16 19:25:00,134.139999,134.179992,134.070007,134.095001,617843.0
1618601400,0,2021-04-16 19:30:00,134.100006,134.114395,134.009994,134.065002,642784.0
1618601700,0,2021-04-16 19:35:00,134.059997,134.100006,134.0,134.080993,884913.0
1618602000,0,2021-04-16 19:40:00,134.085006,134.130004,133.979995,133.985,778277.0
1618602300,0,2021-04-16 19:45:00,133.979995,134.050003,133.940002,133.975006,887530.0
1618602600,0,2021-04-16 19:50:00,133.979995,134.149993,133.970001,134.100006,1537207.0
1618602900,0,2021-04-16 19:55:00,134.095001,134.160003,134.020004,134.149993,3077937.0
1618839000,0,2021-04-19 13:30:00,133.589996,134.630004,133.529998,134.485,4443773.0
1618839300,0,2021-04-19 13:35:00,134.5,134.960098,134.488296,134.698806,2506904.0
1618839600,0,2021-04-19 13:40:00,134.75,135.259994,134.730895,135.205001,3022472.0
1618839900,0,2021-04-19 13:45:00,135.089904,135.139999,134.949996,135.0074,1726970.0
1618840200,0,2021-04-19 13:50:00,135.0,135.119995,134.770004,135.080596,1416026.0
1618840500,0,2021-04-19 13:55:00,135.0,135.220001,134.864898,135.210006,1393678.0
1618840800,0,2021-04-19 14:00:00,135.214996,135.470001,134.880004,135.039993,2040805.0
1618841100,0,2021-04-19 14:05:00,135.032394,135.089904,134.429992,134.619995,1906575.0
1618841400,0,2021-04-19 14:10:00,134.621902,134.740005,134.36,134.61,1538473.0
1618841700,0,2021-04-19 14:15:00,134.611297,134.630004,134.259994,134.490097,1297763.0
1618842000,0,2021-04-19 14:20:00,134.5,134.669998,134.460006,134.625793,1013306.0
1618842300,0,2021-04-19 14:25:00,134.630004,134.899993,134.541,134.809997,989894.0
1618842600,0,2021-04-19 14:30:00,134.809997,135.186798,134.800003,135.169998,1362170.0
1618842900,0,2021-04-19 14:35:00,135.179992,135.220001,134.869995,134.929992,1101047.0
1618843200,0,2021-04-19 14:40:00,134.929992,135.0,134.660995,134.679992,846022.0
1618843500,0,2021-04-19 14:45:00,134.669998,134.679992,134.149993,134.328994,1640268.0
1618843800,0,2021-04-19 14:50:00,134.324996,134.630004,134.299896,134.554992,1326525.0
1618844100,0,2021-04-19 14:55:00,134.550003,134.835006,134.544998,134.796096,1015174.0
1618844400,0,2021-04-19 15:00:00,134.800003,134.850006,134.639892,134.804992,975618.0
1618844700,0,2021-04-19 15:05:00,134.804992,134.990005,134.660995,134.990005,1022646.0
1618845000,0,2021-04-19 15:10:00,134.989898,135.074996,134.760101,135.050094,989261.0
1618845300,0,2021-04-19 15:15:00,135.059997,135.089996,134.800003,134.924697,891643.0
1618845600,0,2021-04-19 15:20:00,134.925003,134.990005,134.740005,134.792404,600226.0
1618845900,0,2021-04-19 15:25:00,134.795806,134.990005,134.649993,134.940002,835164.0
1618846200,0,2021-04-19 15:30:00,134.929992,134.949996,134.410003,134.4682,1259817.0
1618846500,0,2021-04-19 15:35:00,134.460006,134.570007,134.410003,134.565902,729263.0
1618846800,0,2021-04-19 15:40:00,134.570007,134.720001,134.330001,134.349105,840790.0
1618847100,0,2021-04-19 15:45:00,134.339996,134.429992,134.25,134.289993,1006134.0
1618847400,0,2021-04-19 15:50:00,134.300003,134.589996,134.264999,134.541,812631.0
1618847700,0,2021-04-19 15:55:00,134.543197,134.600006,134.309997,134.380004,612698.0
1618848000,0,2021-04-19 16:00:00,134.369995,134.440002,134.080001,134.139999,920262.0
1618848300,0,2021-04-19 16:05:00,134.145004,134.335006,134.014999,134.335006,1049012.0
1618848600,0,2021-04-19 16:10:00,134.339996,134.389999,134.169998,134.229995,706801.0
1618848900,0,2021-04-19 16:15:00,134.229995,134.490005,134.229995,134.429992,549910.0
1618849200,0,2021-04-19 16:20:00,134.440002,134.539993,134.340103,134.369995,569423.0
1618849500,0,2021-04-19 16:25:00,134.350006,134.350006,134.038406,134.178207,784083.0
1618849800,0,2021-04-19 16:30:00,134.170898,134.199996,133.895004,134.049896,1370256.0
1618850100,0,2021-04-19 16:35:00,134.044998,134.169998,134.009994,134.020004,1026504.0
1618850400,0,2021-04-19 16:40:00,134.020004,134.059997,133.720001,133.889999,1167246.0
1618850700,0,2021-04-19 16:45:00,133.880004,134.089904,133.75,134.009994,733185.0
1618851000,0,2021-04-19 16:50:00,134.009994,134.130004,133.929992,134.014999,548662.0
1618851300,0,2021-04-19 16:55:00,134.020004,134.100006,133.945007,134.046203,524393.0
1618851600,0,2021-04-19 17:00:00,134.054992,134.289993,133.960006,134.287796,836796.0
1618851900,0,2021-04-19 17:05:00,134.279998,134.330001,134.220001,134.242904,546840.0
1618852200,0,2021-04-19 17:10:00,134.246994,134.5,134.229995,134.490203,630762.0
1618852500,0,2021-04-19 17:15:00,134.5,134.5372,134.440002,134.4617,668497.0
1618852800,0,2021-04-19 17:20:00,134.460006,134.509994,134.369995,134.445007,465507.0
1618853100,0,2021-04-19 17:25:00,134.449996,134.539993,134.330001,134.389999,470995.0
1618853400,0,2021-04-19 17:30:00,134.395004,134.490005,134.300003,134.429992,433334.0
1618853700,0,2021-04-19 17:35:00,134.428405,134.669998,134.428405,134.639999,582298.0
1618854000,0,2021-04-19 17:40:00,134.639999,134.659896,134.5,134.539901,388803.0
1618854300,0,2021-04-19 17:45:00,134.529998,134.627899,134.5,134.5699,355737.0
1618854600,0,2021-04-19 17:50:00,134.5699,134.626998,134.470001,134.544998,382824.0
1618854900,0,2021-04-19 17:55:00,134.550003,134.630004,134.440002,134.552993,431149.0
1618855200,0,2021-04-19 18:00:00,134.550003,134.619995,134.480499,134.529998,430927.0
1618855500,0,2021-04-19 18:05:00,134.539993,134.649902,134.391006,134.460205,548870.0
1618855800,0,2021-04-19 18:10:00,134.470001,134.509994,134.414993,134.455001,557121.0
1618856100,0,2021-04-19 18:15:00,134.470092,134.660003,134.470001,134.638198,519085.0
1618856400,0,2021-04-19 18:20:00,134.639999,134.820007,134.559997,134.759002,753722.0
1618856700,0,2021-04-19 18:25:00,134.755004,134.800003,134.669998,134.75,1829774.0
1618857000,0,2021-04-19 18:30:00,134.75,134.759994,134.580001,134.619995,511954.0
1618857300,0,2021-04-19 18:35:00,134.619995,134.619995,134.330001,134.419799,698830.0
1618857600,0,2021-04-19 18:40:00,134.419998,134.529098,134.339996,134.440002,624688.0
1618857900,0,2021-04-19 18:45:00,134.440002,134.570007,134.380004,134.440002,460422.0
1618858200,0,2021-04-19 18:50:00,134.440902,134.509994,134.339996,134.4635,593564.0
1618858500,0,2021-04-19 18:55:00,134.467102,134.589996,134.464996,134.574996,560538.0
1618858800,0,2021-04-19 19:00:00,134.580001,134.580001,134.411804,134.501602,600778.0
1618859100,0,2021-04-19 19:05:00,134.505004,134.61,134.414993,134.429992,643201.0
1618859400,0,2021-04-19 19:10:00,134.429992,134.529907,134.350006,134.429992,570442.0
1618859700,0,2021-04-19 19:15:00,134.429992,134.490005,134.270004,134.320007,775856.0
1618860000,0,2021-04-19 19:20:00,134.325607,134.440002,134.259994,134.350006,736842.0
1618860300,0,2021-04-19 19:25:00,134.350006,134.367599,134.199996,134.289993,540961.0
1618860600,0,2021-04-19 19:30:00,134.285003,134.369995,134.145004,134.270004,848766.0
1618860900,0,2021-04-19 19:35:00,134.259994,134.329895,134.210006,134.242996,675215.0
1618861200,0,2021-04-19 19:40:00,134.25,134.490005,134.229904,134.429992,955464.0
1618861500,0,2021-04-19 19:45:00,134.440002,134.479995,134.354995,134.419998,891699.0
1618861800,0,2021-04-19 19:50:00,134.410003,134.570007,134.309997,134.492996,1363415.0
1618862100,0,2021-04-19 19:55:00,134.494995,134.940002,134.490005,134.869995,2509022.0
1618925400,0,2021-04-20 13:30:00,135.020004,135.429992,134.759994,134.776992,4363701.0
1618925700,0,2021-04-20 13:35:00,134.75,135.009994,134.701202,134.799896,1840106.0
1618926000,0,2021-04-20 13:40:00,134.589996,134.759994,134.460006,134.630004,1654270.0
1618926300,0,2021-04-20 13:45:00,134.949996,135.210006,134.899993,135.184997,1950303.0
1618926600,0,2021-04-20 13:50:00,135.25,135.320007,135.009994,135.130096,1720168.0
1618926900,0,2021-04-20 13:55:00,135.089996,135.529998,135.0,135.210006,1955067.0
1618927200,0,2021-04-20 14:00:00,135.214996,135.440002,134.919998,134.934997,1501939.0
1618927500,0,2021-04-20 14:05:00,134.939895,135.130004,134.740005,134.774993,1477255.0
1618927800,0,2021-04-20 14:10:00,134.770004,134.909896,134.440093,134.524398,1447334.0
1618928100,0,2021-04-20 14:15:00,134.524993,134.729995,134.449996,134.589996,1148442.0
1618928400,0,2021-04-20 14:20:00,134.585403,134.660003,134.460006,134.639892,770208.0
1618928700,0,2021-04-20 14:25:00,134.630004,134.740005,134.220001,134.399993,1200491.0
1618929000,0,2021-04-20 14:30:00,134.389999,134.440002,134.190002,134.309997,1046578.0
1618929300,0,2021-04-20 14:35:00,134.289993,134.460006,134.199996,134.270004,1029657.0
1618929600,0,2021-04-20 14:40:00,134.274993,134.300903,133.86,133.914993,1557605.0
1618929900,0,2021-04-20 14:45:00,133.910003,133.940002,133.690002,133.783905,1460651.0
1618930200,0,2021-04-20 14:50:00,133.785003,133.86,133.490005,133.590499,1450908.0
1618930500,0,2021-04-20 14:55:00,133.600006,133.869995,133.529998,133.679992,1247701.0
1618930800,0,2021-04-20 15:00:00,133.675003,133.768005,133.494995,133.756301,989866.0
1618931100,0,2021-04-20 15:05:00,133.75,133.800003,133.61,133.770004,778564.0
1618931400,0,2021-04-20 15:10:00,133.774993,133.800003,133.550003,133.625,704527.0
1618931700,0,2021-04-20 15:15:00,133.619995,133.664993,133.029998,133.043502,1737283.0
1618932000,0,2021-04-20 15:20:00,133.048706,133.087005,132.509994,132.580001,2188642.0
1618932300,0,2021-04-20 15:25:00,132.581207,133.0,132.580001,132.809997,1317512.0
1618932600,0,2021-04-20 15:30:00,132.809997,132.889999,132.625,132.660003,1032154.0
1618932900,0,2021-04-20 15:35:00,132.649993,132.695007,132.279998,132.61,1783182.0
1618933200,0,2021-04-20 15:40:00,132.61,132.908798,132.531097,132.898193,1202848.0
1618933500,0,2021-04-20 15:45:00,132.899993,133.199996,132.839996,133.179992,1113761.0
1618933800,0,2021-04-20 15:50:00,133.179992,133.339996,133.050003,133.330993,1069263.0
1618934100,0,2021-04-20 15:55:00,133.335006,133.350006,133.139999,133.154998,1029931.0
1618934400,0,2021-04-20 16:00:00,133.160003,133.440002,133.11,133.404998,730878.0
1618934700,0,2021-04-20 16:05:00,133.399993,133.449996,133.270004,133.341598,733926.0
1618935000,0,2021-04-20 16:10:00,133.341796,133.460006,133.289993,133.406097,607348.0
1618935300,0,2021-04-20 16:15:00,133.404998,133.649993,133.330001,133.598693,987515.0
1618935600,0,2021-04-20 16:20:00,133.599899,133.740005,133.550003,133.710006,652400.0
1618935900,0,2021-04-20 16:25:00,133.713592,133.729995,133.542007,133.619995,590345.0
1618936200,0,2021-04-20 16:30:00,133.620101,133.669006,133.440002,133.445007,582313.0
1618936500,0,2021-04-20 16:35:00,133.440002,133.580001,133.419998,133.485504,517270.0
1618936800,0,2021-04-20 16:40:00,133.479995,133.485,133.270004,133.315002,612442.0
1618937100,0,2021-04-20 16:45:00,133.315002,133.379898,133.199996,133.2005,446119.0
1618937400,0,2021-04-20 16:50:00,133.199996,133.539993,133.199996,133.354995,804559.0
1618937700,0,2021-04-20 16:55:00,133.3591,133.589996,133.350006,133.559692,598028.0
1618938000,0,2021-04-20 17:00:00,133.550003,133.820007,133.279998,133.635894,1293085.0
1618938300,0,2021-04-20 17:05:00,133.625,133.630004,133.139999,133.239898,1315442.0
1618938600,0,2021-04-20 17:10:00,133.230697,133.259994,133.059997,133.100006,779446.0
1618938900,0,2021-04-20 17:15:00,133.095001,133.199996,133.070007,133.095993,660117.0
1618939200,0,2021-04-20 17:20:00,133.100006,133.199996,132.539993,132.599899,1375846.0
1618939500,0,2021-04-20 17:25:00,132.595001,132.645004,132.359893,132.380004,1369366.0
1618939800,0,2021-04-20 17:30:00,132.380004,132.740005,132.369995,132.600006,1075561.0
1618940100,0,2021-04-20 17:35:00,132.600006,132.899993,132.600006,132.880004,843675.0
1618940400,0,2021-04-20 17:40:00,132.872497,132.899993,132.710006,132.839996,699432.0
1618940700,0,2021-04-20 17:45:00,132.839996,133.020004,132.830001,132.929199,906577.0
1618941000,0,2021-04-20 17:50:00,132.925003,133.190002,132.839996,133.050003,901774.0
1618941300,0,2021-04-20 17:55:00,133.050003,133.229995,133.009994,133.161697,696042.0
1618941600,0,2021-04-20 18:00:00,133.160003,133.169906,132.690002,132.820007,1727716.0
1618941900,0,2021-04-20 18:05:00,132.811798,132.929992,132.690002,132.830001,909210.0
1618942200,0,2021-04-20 18:10:00,132.835006,133.0,132.759994,132.960006,653184.0
1618942500,0,2021-04-20 18:15:00,132.960006,132.979995,132.720001,132.729995,600577.0
1618942800,0,2021-04-20 18:20:00,132.729995,132.869995,132.679992,132.759994,732284.0
1618943100,0,2021-04-20 18:25:00,132.759994,132.770004,132.485,132.510192,757716.0
1618943400,0,2021-04-20 18:30:00,132.509994,132.570007,132.115005,132.119995,915046.0
1618943700,0,2021-04-20 18:35:00,132.125,132.210006,131.960006,132.065002,1511190.0
1618944000,0,2021-04-20 18:40:00,132.070007,132.186294,132.029998,132.115005,703636.0
1618944300,0,2021-04-20 18:45:00,132.115005,132.199996,132.070007,132.149993,558192.0
1618944600,0,2021-04-20 18:50:00,132.149902,132.354995,132.11,132.180099,734965.0
1618944900,0,2021-04-20 18:55:00,132.190002,132.190002,131.809997,131.985,1204660.0
1618945200,0,2021-04-20 19:00:00,131.989898,132.309997,131.989898,132.240005,1098720.0
1618945500,0,2021-04-20 19:05:00,132.244995,132.389999,132.220001,132.365097,800774.0
1618945800,0,2021-04-20 19:10:00,132.369995,132.520004,132.285003,132.455001,793612.0
1618946100,0,2021-04-20 19:15:00,132.449996,132.579605,132.320007,132.370101,954692.0
1618946400,0,2021-04-20 19:20:00,132.375,132.630004,132.36,132.600006,849018.0
1618946700,0,2021-04-20 19:25:00,132.604995,132.679992,132.529998,132.639999,655205.0
1618947000,0,2021-04-20 19:30:00,132.649993,132.740005,132.539993,132.710006,952173.0
1618947300,0,2021-04-20 19:35:00,132.718307,132.789993,132.509994,132.660598,1061989.0
1618947600,0,2021-04-20 19:40:00,132.664993,132.921096,132.646499,132.919998,1037725.0
1618947900,0,2021-04-20 19:45:00,132.929992,133.139999,132.910003,133.139892,1279405.0
1618948200,0,2021-04-20 19:50:00,133.139999,133.199996,132.960006,133.164993,1670356.0
1618948500,0,2021-04-20 19:55:00,133.169998,133.179992,132.880004,133.119995,2808837.0
1619011800,0,2021-04-21 13:30:00,132.36,133.050003,132.091506,132.104995,4014202.0
1619012100,0,2021-04-21 13:35:00,132.0,132.25,131.800003,131.804992,1920297.0
1619012400,0,2021-04-21 13:40:00,131.75,131.770004,131.410003,131.619995,2340077.0
1619012700,0,2021-04-21 13:45:00,131.609405,132.104995,131.589996,132.104995,1514170.0
1619013000,0,2021-04-21 13:50:00,132.125,132.350006,132.115005,132.271392,1825185.0
1619013300,0,2021-04-21 13:55:00,132.339996,132.660003,132.339996,132.630004,1314932.0
1619013600,0,2021-04-21 14:00:00,132.619995,132.660003,132.220092,132.320007,1263746.0
1619013900,0,2021-04-21 14:05:00,132.320007,132.320007,132.070007,132.130096,1069603.0
1619014200,0,2021-04-21 14:10:00,132.139999,132.350006,132.029998,132.100006,1028835.0
1619014500,0,2021-04-21 14:15:00,132.100006,132.339996,132.020004,132.100006,1014434.0
1619014800,0,2021-04-21 14:20:00,132.089996,132.289993,131.910095,132.289993,1068319.0
1619015100,0,2021-04-21 14:25:00,132.300003,132.61,132.285003,132.524993,979330.0
1619015400,0,2021-04-21 14:30:00,132.520004,132.520004,132.194396,132.220001,847397.0
1619015700,0,2021-04-21 14:35:00,132.220001,132.389999,132.060104,132.159896,904135.0
1619016000,0,2021-04-21 14:40:00,132.160003,132.300003,132.059997,132.220001,796395.0
1619016300,0,2021-04-21 14:45:00,132.226806,132.319595,132.060104,132.211395,842869.0
1619016600,0,2021-04-21 14:50:00,132.210006,132.219802,132.009994,132.070007,714054.0
1619016900,0,2021-04-21 14:55:00,132.070007,132.235,131.940002,132.169998,905404.0
1619017200,0,2021-04-21 15:00:00,132.169998,132.440002,132.089996,132.375,750815.0
1619017500,0,2021-04-21 15:05:00,132.369995,132.509994,132.289993,132.470001,770185.0
1619017800,0,2021-04-21 15:10:00,132.479995,132.86,132.36,132.800003,897697.0
1619018100,0,2021-04-21 15:15:00,132.794998,133.020004,132.770004,133.009994,1167189.0
1619018400,0,2021-04-21 15:20:00,133.008407,133.308502,133.0,133.121704,1236282.0
1619018700,0,2021-04-21 15:25:00,133.119995,133.309295,133.071792,133.260101,1084062.0
1619019000,0,2021-04-21 15:30:00,133.255004,133.440002,133.149993,133.399993,932876.0
1619019300,0,2021-04-21 15:35:00,133.399993,133.409103,133.11,133.220092,924880.0
1619019600,0,2021-04-21 15:40:00,133.220001,133.350006,133.179992,133.259994,705050.0
1619019900,0,2021-04-21 15:45:00,133.269897,133.279998,133.080001,133.154998,597333.0
1619020200,0,2021-04-21 15:50:00,133.155593,133.300003,133.11,133.259994,563294.0
1619020500,0,2021-04-21 15:55:00,133.270004,133.5,133.270004,133.434997,894826.0
1619020800,0,2021-04-21 16:00:00,133.431396,133.434997,133.229995,133.238906,619775.0
1619021100,0,2021-04-21 16:05:00,133.230102,133.270004,133.149993,133.179992,527747.0
1619021400,0,2021-04-21 16:10:00,133.179992,133.229995,133.080001,133.195007,562972.0
1619021700,0,2021-04-21 16:15:00,133.190002,133.25,133.100006,133.225006,488256.0
1619022000,0,2021-04-21 16:20:00,133.229995,133.279998,133.139999,133.154998,707537.0
1619022300,0,2021-04-21 16:25:00,133.154998,133.160003,132.940002,132.990005,1032059.0
1619022600,0,2021-04-21 16:30:00,132.996902,133.080001,132.869995,132.910003,709012.0
1619022900,0,2021-04-21 16:35:00,132.910003,133.009902,132.86,132.924392,593464.0
1619023200,0,2021-04-21 16:40:00,132.929992,133.029998,132.869995,133.020004,498617.0
1619023500,0,2021-04-21 16:45:00,133.025695,133.029006,132.794998,132.809906,520899.0
1619023800,0,2021-04-21 16:50:00,132.803802,133.029998,132.801193,132.940093,420960.0
1619024100,0,2021-04-21 16:55:00,132.940002,133.009994,132.75,132.839096,539452.0
1619024400,0,2021-04-21 17:00:00,132.841995,132.970001,132.820007,132.949905,464946.0
1619024700,0,2021-04-21 17:05:00,132.945007,133.160003,132.921295,133.020004,757182.0
1619025000,0,2021-04-21 17:10:00,133.020095,133.160003,133.005004,133.11,457232.0
1619025300,0,2021-04-21 17:15:00,133.119995,133.259094,133.11,133.229995,403183.0
1619025600,0,2021-04-21 17:20:00,133.240005,133.259994,133.11,133.217803,472961.0
1619025900,0,2021-04-21 17:25:00,133.213104,133.240005,133.080001,133.089996,370590.0
1619026200,0,2021-04-21 17:30:00,133.089996,133.25,133.089996,133.158798,370651.0
1619026500,0,2021-04-21 17:35:00,133.149993,133.224304,133.11,133.119995,355831.0
1619026800,0,2021-04-21 17:40:00,133.119995,133.169998,133.089996,133.128295,321393.0
1619027100,0,2021-04-21 17:45:00,133.1212,133.130004,133.070007,133.095001,252402.0
1619027400,0,2021-04-21 17:50:00,133.095001,133.139999,133.009994,133.024993,459126.0
1619027700,0,2021-04-21 17:55:00,133.022994,133.119995,133.020004,133.055999,420443.0
1619028000,0,2021-04-21 18:00:00,133.067596,133.25,133.059997,133.211303,581516.0
1619028300,0,2021-04-21 18:05:00,133.210098,133.339996,133.190002,133.335006,474472.0
1619028600,0,2021-04-21 18:10:00,133.335006,133.399993,133.289993,133.368194,484098.0
1619028900,0,2021-04-21 18:15:00,133.361801,133.414993,133.190002,133.208801,530457.0
1619029200,0,2021-04-21 18:20:00,133.210006,133.240005,133.070007,133.080398,591430.0
1619029500,0,2021-04-21 18:25:00,133.072006,133.169998,133.050003,133.139999,413935.0
1619029800,0,2021-04-21 18:30:00,133.139999,133.220001,133.100006,133.205001,370869.0
1619030100,0,2021-04-21 18:35:00,133.210006,133.25,133.119995,133.159896,523719.0
1619030400,0,2021-04-21 18:40:00,133.154998,133.199996,133.080001,133.097198,418710.0
1619030700,0,2021-04-21 18:45:00,133.089996,133.149993,133.059997,133.134994,422377.0
1619031000,0,2021-04-21 18:50:00,133.139892,133.210006,133.089996,133.205001,354767.0
1619031300,0,2021-04-21 18:55:00,133.199996,133.220001,133.11,133.210006,284116.0
1619031600,0,2021-04-21 19:00:00,133.205001,133.240005,133.130004,133.190002,265238.0
1619031900,0,2021-04-21 19:05:00,133.192703,133.219894,133.089996,133.130004,324307.0
1619032200,0,2021-04-21 19:10:00,133.125,133.350097,133.090103,133.309997,583250.0
1619032500,0,2021-04-21 19:15:00,133.309997,133.399993,133.240005,133.389999,490199.0
1619032800,0,2021-04-21 19:20:00,133.395004,133.419998,133.330001,133.350006,428037.0
1619033100,0,2021-04-21 19:25:00,133.359893,133.460006,133.350006,133.395004,589397.0
1619033400,0,2021-04-21 19:30:00,133.399993,133.619995,133.389999,133.589904,1080558.0
1619033700,0,2021-04-21 19:35:00,133.589996,133.669998,133.461502,133.475006,840260.0
1619034000,0,2021-04-21 19:40:00,133.475006,133.679992,133.475006,133.660003,800707.0
1619034300,0,2021-04-21 19:45:00,133.649993,133.675003,133.574996,133.645004,727670.0
1619034600,0,2021-04-21 19:50:00,133.649993,133.75,133.5,133.544998,1278426.0
1619034900,0,2021-04-21 19:55:00,133.550003,133.630004,133.429992,133.5,2162738.0
1619098200,0,2021-04-22 13:30:00,133.039993,133.259994,132.61,132.839996,3654604.0
1619098500,0,2021-04-22 13:35:00,133.0,133.190002,132.899993,132.928207,1361143.0
1619098800,0,2021-04-22 13:40:00,133.0,133.051193,132.800003,132.839996,1241768.0
1619099100,0,2021-04-22 13:45:00,132.875,133.029998,132.820007,132.869995,1059597.0
1619099400,0,2021-04-22 13:50:00,132.839904,132.839904,132.61,132.669998,1088826.0
1619099700,0,2021-04-22 13:55:00,132.687698,133.050003,132.660995,132.960006,981834.0
1619100000,0,2021-04-22 14:00:00,132.959899,132.959899,132.61,132.770004,1186783.0
1619100300,0,2021-04-22 14:05:00,132.789993,133.179992,132.759994,133.149902,1174061.0
1619100600,0,2021-04-22 14:10:00,133.139999,133.244995,133.020004,133.188201,947310.0
1619100900,0,2021-04-22 14:15:00,133.179992,133.289993,132.880706,133.145401,1183297.0
1619101200,0,2021-04-22 14:20:00,133.149993,133.399993,133.065002,133.309997,914793.0
1619101500,0,2021-04-22 14:25:00,133.309997,133.689895,133.300003,133.649993,1122247.0
1619101800,0,2021-04-22 14:30:00,133.660003,134.11,133.630004,134.104995,1800137.0
1619102100,0,2021-04-22 14:35:00,134.108993,134.117706,133.839996,134.077606,1143326.0
1619102400,0,2021-04-22 14:40:00,134.070007,134.149993,133.839996,133.850006,869937.0
1619102700,0,2021-04-22 14:45:00,133.845001,134.119995,133.842407,134.014999,726473.0
1619103000,0,2021-04-22 14:50:00,134.014999,134.149993,133.899993,133.979995,758681.0
1619103300,0,2021-04-22 14:55:00,133.977096,134.050003,133.800003,133.964996,813144.0
1619103600,0,2021-04-22 15:00:00,133.970001,134.11,133.771301,133.820007,723275.0
1619103900,0,2021-04-22 15:05:00,133.820007,134.039993,133.785003,134.008407,651982.0
1619104200,0,2021-04-22 15:10:00,134.005401,134.005401,133.770004,133.809997,602490.0
1619104500,0,2021-04-22 15:15:00,133.820007,133.849899,133.619995,133.785003,769316.0
1619104800,0,2021-04-22 15:20:00,133.779998,133.979995,133.735,133.925003,602542.0
1619105100,0,2021-04-22 15:25:00,133.919998,133.960006,133.701797,133.710006,537023.0
1619105400,0,2021-04-22 15:30:00,133.705001,133.979995,133.625,133.940093,671889.0
1619105700,0,2021-04-22 15:35:00,133.945007,134.009994,133.865005,133.934997,584982.0
1619106000,0,2021-04-22 15:40:00,133.931594,133.970001,133.840103,133.934204,423928.0
1619106300,0,2021-04-22 15:45:00,133.938003,133.940002,133.789993,133.850097,393563.0
1619106600,0,2021-04-22 15:50:00,133.854995,134.024993,133.850006,133.854995,495971.0
1619106900,0,2021-04-22 15:55:00,133.858306,133.919998,133.699996,133.811706,525380.0
1619107200,0,2021-04-22 16:00:00,133.820007,133.830001,133.684997,133.730102,469072.0
1619107500,0,2021-04-22 16:05:00,133.735,133.75,133.539993,133.574996,606062.0
1619107800,0,2021-04-22 16:10:00,133.570007,133.639892,133.539993,133.630004,431756.0
1619108100,0,2021-04-22 16:15:00,133.630096,133.740005,133.600006,133.699996,511094.0
1619108400,0,2021-04-22 16:20:00,133.682998,133.820007,133.682998,133.809997,440780.0
1619108700,0,2021-04-22 16:25:00,133.815002,133.929992,133.740005,133.889999,462038.0
1619109000,0,2021-04-22 16:30:00,133.891403,133.958496,133.86,133.904998,410302.0
1619109300,0,2021-04-22 16:35:00,133.903305,134.0,133.899993,133.949996,469435.0
1619109600,0,2021-04-22 16:40:00,133.948196,133.990005,133.910003,133.985,372571.0
1619109900,0,2021-04-22 16:45:00,133.985,134.100006,133.949996,134.0,586025.0
1619110200,0,2021-04-22 16:50:00,133.997299,134.059906,133.929992,133.979995,387238.0
1619110500,0,2021-04-22 16:55:00,133.985,134.039993,133.940002,134.029998,475255.0
1619110800,0,2021-04-22 17:00:00,134.024993,134.080001,134.005004,134.054992,361251.0
1619111100,0,2021-04-22 17:05:00,134.059997,134.077301,133.229995,133.410003,1694428.0
1619111400,0,2021-04-22 17:10:00,133.410095,133.419998,132.949996,133.220001,1855951.0
1619111700,0,2021-04-22 17:15:00,133.210006,133.210006,132.470001,132.490005,1573077.0
1619112000,0,2021-04-22 17:20:00,132.480102,132.849899,132.229995,132.849899,1933634.0
1619112300,0,2021-04-22 17:25:00,132.839996,133.169998,132.660003,133.089996,1185379.0
1619112600,0,2021-04-22 17:30:00,133.090103,133.179992,132.770004,133.179992,1102424.0
1619112900,0,2021-04-22 17:35:00,133.181198,133.181198,132.770004,132.929992,896302.0
1619113200,0,2021-04-22 17:40:00,132.929992,132.929992,132.289993,132.289993,1114398.0
1619113500,0,2021-04-22 17:45:00,132.300003,132.550003,132.059997,132.139999,1547074.0
1619113800,0,2021-04-22 17:50:00,132.149993,132.190002,131.809997,131.840103,1652117.0
1619114100,0,2021-04-22 17:55:00,131.830902,132.0,131.619995,131.804992,1681596.0
1619114400,0,2021-04-22 18:00:00,131.797607,131.809997,131.410003,131.759994,1949209.0
1619114700,0,2021-04-22 18:05:00,131.750106,131.910003,131.524993,131.835006,1490898.0
1619115000,0,2021-04-22 18:10:00,131.830001,132.097595,131.642807,132.085006,1262641.0
1619115300,0,2021-04-22 18:15:00,132.085006,132.139999,131.919998,132.115005,1178676.0
1619115600,0,2021-04-22 18:20:00,132.115005,132.179992,131.970001,132.080001,1063470.0
1619115900,0,2021-04-22 18:25:00,132.080001,132.529998,132.039993,132.475006,1586509.0
1619116200,0,2021-04-22 18:30:00,132.489898,132.509994,132.279998,132.350006,864314.0
1619116500,0,2021-04-22 18:35:00,132.350006,132.479995,132.270004,132.369995,741796.0
1619116800,0,2021-04-22 18:40:00,132.380004,132.589904,132.339996,132.585006,588733.0
1619117100,0,2021-04-22 18:45:00,132.585006,132.600006,132.320007,132.379898,719351.0
1619117400,0,2021-04-22 18:50:00,132.379898,132.449905,132.199996,132.320098,696274.0
1619117700,0,2021-04-22 18:55:00,132.326004,132.429992,132.220001,132.25,680191.0
1619118000,0,2021-04-22 19:00:00,132.25,132.520004,132.210006,132.481002,728043.0
1619118300,0,2021-04-22 19:05:00,132.487197,132.490005,132.100006,132.149993,762236.0
1619118600,0,2021-04-22 19:10:00,132.160003,132.220092,132.070007,132.130996,713227.0
1619118900,0,2021-04-22 19:15:00,132.148696,132.149993,131.861602,131.970001,834015.0
1619119200,0,2021-04-22 19:20:00,131.970001,132.059997,131.880004,131.884094,668256.0
1619119500,0,2021-04-22 19:25:00,131.884994,132.039993,131.869995,132.033203,621173.0
1619119800,0,2021-04-22 19:30:00,132.029998,132.236297,131.990005,132.205001,868823.0
1619120100,0,2021-04-22 19:35:00,132.199996,132.220001,132.029998,132.125,846623.0
1619120400,0,2021-04-22 19:40:00,132.130004,132.270004,132.029998,132.070007,846266.0
1619120700,0,2021-04-22 19:45:00,132.069198,132.36,132.020004,132.119995,1154947.0
1619121000,0,2021-04-22 19:50:00,132.11,132.300003,132.0,132.080001,1500312.0
1619121300,0,2021-04-22 19:55:00,132.080001,132.149993,131.899993,131.940002,2788103.0
1619184600,0,2021-04-23 13:30:00,132.160003,133.009994,132.160003,132.800003,2904099.0
1619184900,0,2021-04-23 13:35:00,132.839996,132.850006,132.5,132.720199,1365948.0
1619185200,0,2021-04-23 13:40:00,132.929992,132.929992,132.589996,132.770004,1167615.0
1619185500,0,2021-04-23 13:45:00,132.839996,133.099899,132.820007,133.050003,1266656.0
1619185800,0,2021-04-23 13:50:00,133.054992,133.372802,133.029998,133.315002,1590939.0
1619186100,0,2021-04-23 13:55:00,133.270004,133.310104,133.145004,133.175003,987577.0
1619186400,0,2021-04-23 14:00:00,133.169998,133.300003,133.039993,133.220001,1114271.0
1619186700,0,2021-04-23 14:05:00,133.210006,133.386703,133.104995,133.307098,1040693.0
1619187000,0,2021-04-23 14:10:00,133.300003,133.470001,133.200698,133.434997,1116655.0
1619187300,0,2021-04-23 14:15:00,133.440002,133.459594,133.130004,133.169998,933891.0
1619187600,0,2021-04-23 14:20:00,133.169998,133.240005,133.070098,133.149993,806888.0
1619187900,0,2021-04-23 14:25:00,133.158905,133.199996,133.070007,133.116394,687133.0
1619188200,0,2021-04-23 14:30:00,133.115005,133.397994,133.009994,133.389999,1159391.0
1619188500,0,2021-04-23 14:35:00,133.389999,133.429992,133.335006,133.401199,650727.0
1619188800,0,2021-04-23 14:40:00,133.401092,133.589996,133.399993,133.490005,975789.0
1619189100,0,2021-04-23 14:45:00,133.5,133.699996,133.429992,133.527297,943349.0
1619189400,0,2021-04-23 14:50:00,133.520095,133.687393,133.470001,133.598999,771528.0
1619189700,0,2021-04-23 14:55:00,133.600006,133.779998,133.590103,133.740005,982479.0
1619190000,0,2021-04-23 15:00:00,133.740005,133.789993,133.632202,133.699996,658138.0
1619190300,0,2021-04-23 15:05:00,133.695007,133.809997,133.619995,133.789993,647956.0
1619190600,0,2021-04-23 15:10:00,133.792404,133.964996,133.789993,133.917404,1022791.0
1619190900,0,2021-04-23 15:15:00,133.917892,134.060897,133.899993,133.939895,1027343.0
1619191200,0,2021-04-23 15:20:00,133.934997,134.129898,133.899993,134.035003,1005337.0
1619191500,0,2021-04-23 15:25:00,134.039993,134.190002,134.029998,134.190002,790432.0
1619191800,0,2021-04-23 15:30:00,134.184997,134.240005,134.060104,134.139999,899571.0
1619192100,0,2021-04-23 15:35:00,134.139999,134.399993,134.130004,134.318893,1058774.0
1619192400,0,2021-04-23 15:40:00,134.320007,134.419998,134.270004,134.341003,789908.0
1619192700,0,2021-04-23 15:45:00,134.339996,134.580001,134.339996,134.550003,1016888.0
1619193000,0,2021-04-23 15:50:00,134.546905,134.568893,134.389999,134.500106,934416.0
1619193300,0,2021-04-23 15:55:00,134.509994,134.560104,134.354995,134.380004,681111.0
1619193600,0,2021-04-23 16:00:00,134.375,134.490005,134.320007,134.419906,815274.0
1619193900,0,2021-04-23 16:05:00,134.419998,134.529998,134.382293,134.509902,662863.0
1619194200,0,2021-04-23 16:10:00,134.501693,134.505004,134.309997,134.335006,405250.0
1619194500,0,2021-04-23 16:15:00,134.339996,134.380004,134.270004,134.289993,583169.0
1619194800,0,2021-04-23 16:20:00,134.289901,134.300003,134.179992,134.285003,717507.0
1619195100,0,2021-04-23 16:25:00,134.274993,134.279998,134.162994,134.279998,610773.0
1619195400,0,2021-04-23 16:30:00,134.284698,134.449996,134.229995,134.395004,855602.0
1619195700,0,2021-04-23 16:35:00,134.390594,134.429992,134.100006,134.164993,911005.0
1619196000,0,2021-04-23 16:40:00,134.169998,134.380004,134.169998,134.345001,711250.0
1619196300,0,2021-04-23 16:45:00,134.345001,134.559997,134.320007,134.509994,780266.0
1619196600,0,2021-04-23 16:50:00,134.509994,134.600006,134.490493,134.545394,617173.0
1619196900,0,2021-04-23 16:55:00,134.544998,134.600006,134.490005,134.589996,602366.0
1619197200,0,2021-04-23 17:00:00,134.589996,134.639999,134.490005,134.539993,811031.0
1619197500,0,2021-04-23 17:05:00,134.544998,134.710006,134.529998,134.708404,800917.0
1619197800,0,2021-04-23 17:10:00,134.703094,134.832794,134.619995,134.660003,943409.0
1619198100,0,2021-04-23 17:15:00,134.654998,134.779998,134.651397,134.744796,566667.0
1619198400,0,2021-04-23 17:20:00,134.744995,134.779998,134.699996,134.710006,473830.0
1619198700,0,2021-04-23 17:25:00,134.705001,134.740005,134.619995,134.736099,595151.0
1619199000,0,2021-04-23 17:30:00,134.740005,134.800003,134.729995,134.759994,484421.0
1619199300,0,2021-04-23 17:35:00,134.764999,134.979995,134.740005,134.979995,1053935.0
1619199600,0,2021-04-23 17:40:00,134.975006,135.119995,134.882095,134.882095,2015073.0
1619199900,0,2021-04-23 17:45:00,134.888107,134.949996,134.839996,134.867004,582517.0
1619200200,0,2021-04-23 17:50:00,134.865005,134.889999,134.809997,134.839996,464023.0
1619200500,0,2021-04-23 17:55:00,134.845001,134.845901,134.589996,134.621002,893105.0
1619200800,0,2021-04-23 18:00:00,134.619995,134.839996,134.600006,134.7583,973466.0
1619201100,0,2021-04-23 18:05:00,134.759994,134.880004,134.759994,134.878005,526386.0
1619201400,0,2021-04-23 18:10:00,134.875,134.949996,134.868301,134.929992,522446.0
1619201700,0,2021-04-23 18:15:00,134.925003,134.929992,134.762298,134.800003,753733.0
1619202000,0,2021-04-23 18:20:00,134.794998,134.850006,134.729995,134.789993,587398.0
1619202300,0,2021-04-23 18:25:00,134.789993,134.929992,134.789993,134.919998,586215.0
1619202600,0,2021-04-23 18:30:00,134.925796,135.059997,134.921203,135.029998,918532.0
1619202900,0,2021-04-23 18:35:00,135.020004,135.100006,134.960006,135.050003,663057.0
1619203200,0,2021-04-23 18:40:00,135.059997,135.070007,134.929992,134.934997,588224.0
1619203500,0,2021-04-23 18:45:00,134.930099,134.990005,134.870101,134.907302,713669.0
1619203800,0,2021-04-23 18:50:00,134.904998,135.009994,134.889999,134.996795,622179.0
1619204100,0,2021-04-23 18:55:00,134.994995,135.059997,134.839996,134.850097,694426.0
1619204400,0,2021-04-23 19:00:00,134.86,134.889999,134.630004,134.664993,857674.0
1619204700,0,2021-04-23 19:05:00,134.665603,134.799896,134.664993,134.675003,794133.0
1619205000,0,2021-04-23 19:10:00,134.679992,134.809997,134.669998,134.759994,679066.0
1619205300,0,2021-04-23 19:15:00,134.761795,134.86,134.710006,134.720001,612537.0
1619205600,0,2021-04-23 19:20:00,134.719894,134.789993,134.664993,134.744995,679897.0
1619205900,0,2021-04-23 19:25:00,134.746398,134.770004,134.679992,134.695007,676935.0
1619206200,0,2021-04-23 19:30:00,134.690002,134.940002,134.679992,134.9001,937652.0
1619206500,0,2021-04-23 19:35:00,134.901702,134.990005,134.830001,134.86,805755.0
1619206800,0,2021-04-23 19:40:00,134.865005,134.880004,134.75,134.772201,760413.0
1619207100,0,2021-04-23 19:45:00,134.779998,134.789993,134.600006,134.759994,1190640.0
1619207400,0,2021-04-23 19:50:00,134.759994,134.839996,134.470001,134.520004,1735110.0
1619207700,0,2021-04-23 19:55:00,134.520004,134.604995,134.199996,134.300003,2846912.0
1619443800,0,2021-04-26 13:30:00,134.830001,134.960006,134.25,134.294601,5066203.0
1619444100,0,2021-04-26 13:35:00,134.269607,134.539993,134.130004,134.289901,2149238.0
1619444400,0,2021-04-26 13:40:00,134.339996,134.460006,134.179992,134.259994,1628416.0
1619444700,0,2021-04-26 13:45:00,134.25,134.279998,133.889999,133.912994,1618993.0
1619445000,0,2021-04-26 13:50:00,133.871093,133.910003,133.559997,133.714996,1506636.0
1619445300,0,2021-04-26 13:55:00,133.75,134.190002,133.725997,134.089996,1706566.0
1619445600,0,2021-04-26 14:00:00,134.080001,134.259994,134.070007,134.0914,1065469.0
1619445900,0,2021-04-26 14:05:00,134.100006,134.199996,134.030502,134.100006,722660.0
1619446200,0,2021-04-26 14:10:00,134.089996,134.535003,134.089996,134.429992,1314264.0
1619446500,0,2021-04-26 14:15:00,134.428298,134.529998,134.199996,134.489105,1153345.0
1619446800,0,2021-04-26 14:20:00,134.4841,134.649993,134.464996,134.61,899099.0
1619447100,0,2021-04-26 14:25:00,134.611099,134.619995,134.380004,134.445007,736303.0
1619447400,0,2021-04-26 14:30:00,134.440002,134.550003,134.309997,134.410003,719860.0
1619447700,0,2021-04-26 14:35:00,134.410003,134.570007,134.390106,134.539993,697398.0
1619448000,0,2021-04-26 14:40:00,134.535003,134.589996,134.429992,134.544006,519993.0
1619448300,0,2021-04-26 14:45:00,134.550003,134.740005,134.462295,134.669998,894792.0
1619448600,0,2021-04-26 14:50:00,134.660003,134.800003,134.602096,134.690002,802902.0
1619448900,0,2021-04-26 14:55:00,134.684997,134.705001,134.479995,134.479995,579338.0
1619449200,0,2021-04-26 15:00:00,134.481002,134.710006,134.470001,134.580001,639159.0
1619449500,0,2021-04-26 15:05:00,134.580001,134.629394,134.505004,134.529998,472657.0
1619449800,0,2021-04-26 15:10:00,134.524597,134.669998,134.470001,134.649993,571951.0
1619450100,0,2021-04-26 15:15:00,134.641693,134.759994,134.639999,134.690002,614477.0
1619450400,0,2021-04-26 15:20:00,134.689895,134.800003,134.61,134.780105,592273.0
1619450700,0,2021-04-26 15:25:00,134.787002,134.830001,134.589996,134.589996,661165.0
1619451000,0,2021-04-26 15:30:00,134.600006,134.660095,134.570007,134.61,508895.0
1619451300,0,2021-04-26 15:35:00,134.619903,134.699996,134.604995,134.680099,451973.0
1619451600,0,2021-04-26 15:40:00,134.684997,134.690002,134.570007,134.589996,331229.0
1619451900,0,2021-04-26 15:45:00,134.595001,134.617401,134.440002,134.468994,603562.0
1619452200,0,2021-04-26 15:50:00,134.460006,134.548004,134.440002,134.505004,459764.0
1619452500,0,2021-04-26 15:55:00,134.505004,134.550003,134.440002,134.505004,477945.0
1619452800,0,2021-04-26 16:00:00,134.500106,134.529998,134.440002,134.470092,356073.0
1619453100,0,2021-04-26 16:05:00,134.475006,134.529998,134.241699,134.285003,666469.0
1619453400,0,2021-04-26 16:10:00,134.285003,134.410003,134.208297,134.270004,609548.0
1619453700,0,2021-04-26 16:15:00,134.270004,134.339996,134.240005,134.259994,443877.0
1619454000,0,2021-04-26 16:20:00,134.270004,134.387405,134.229995,134.370101,470059.0
1619454300,0,2021-04-26 16:25:00,134.375,134.380004,134.229995,134.270004,529533.0
1619454600,0,2021-04-26 16:30:00,134.270004,134.350006,134.229995,134.349395,364156.0
1619454900,0,2021-04-26 16:35:00,134.345001,134.429992,134.309997,134.414993,416873.0
1619455200,0,2021-04-26 16:40:00,134.419998,134.589996,134.36,134.589996,610396.0
1619455500,0,2021-04-26 16:45:00,134.585006,134.639999,134.529998,134.539993,465806.0
1619455800,0,2021-04-26 16:50:00,134.539901,134.595001,134.490005,134.585006,390533.0
1619456100,0,2021-04-26 16:55:00,134.580001,134.585006,134.440002,134.490005,369922.0
1619456400,0,2021-04-26 17:00:00,134.485,134.539993,134.440002,134.455001,353326.0
1619456700,0,2021-04-26 17:05:00,134.460006,134.5372,134.440002,134.524993,295136.0
1619457000,0,2021-04-26 17:10:00,134.520095,134.679992,134.490005,134.649993,600856.0
1619457300,0,2021-04-26 17:15:00,134.645004,134.690002,134.550003,134.554992,383171.0
1619457600,0,2021-04-26 17:20:00,134.554992,134.559997,134.481994,134.533096,333243.0
1619457900,0,2021-04-26 17:25:00,134.535003,134.600006,134.479995,134.559997,408633.0
1619458200,0,2021-04-26 17:30:00,134.565002,134.630004,134.490005,134.518493,405776.0
1619458500,0,2021-04-26 17:35:00,134.520004,134.589996,134.470001,134.548492,325419.0
1619458800,0,2021-04-26 17:40:00,134.542694,134.550003,134.469894,134.470001,340111.0
1619459100,0,2021-04-26 17:45:00,134.460006,134.649993,134.460006,134.589996,537610.0
1619459400,0,2021-04-26 17:50:00,134.582595,134.600006,134.440002,134.460006,455581.0
1619459700,0,2021-04-26 17:55:00,134.455001,134.455001,134.350006,134.404998,631610.0
1619460000,0,2021-04-26 18:00:00,134.404998,134.479995,134.399993,134.449996,547090.0
1619460300,0,2021-04-26 18:05:00,134.440002,134.574996,134.429992,134.570098,512066.0
1619460600,0,2021-04-26 18:10:00,134.574493,134.639999,134.539993,134.589996,461932.0
1619460900,0,2021-04-26 18:15:00,134.589996,134.720001,134.559997,134.679992,479923.0
1619461200,0,2021-04-26 18:20:00,134.685501,134.796707,134.660003,134.720001,614895.0
1619461500,0,2021-04-26 18:25:00,134.720001,134.75,134.619995,134.710006,450713.0
1619461800,0,2021-04-26 18:30:00,134.710006,134.880004,134.701705,134.875,688934.0
1619462100,0,2021-04-26 18:35:00,134.880004,134.949996,134.850006,134.919998,634918.0
1619462400,0,2021-04-26 18:40:00,134.914993,134.929992,134.830001,134.901,438481.0
1619462700,0,2021-04-26 18:45:00,134.899993,134.979995,134.899993,134.951797,480216.0
1619463000,0,2021-04-26 18:50:00,134.949996,134.970001,134.895004,134.899993,409501.0
1619463300,0,2021-04-26 18:55:00,134.910003,135.059997,134.908203,135.024993,1117376.0
1619463600,0,2021-04-26 19:00:00,135.024993,135.059997,134.899993,134.948699,601579.0
1619463900,0,2021-04-26 19:05:00,134.949905,135.009994,134.934997,134.985,459402.0
1619464200,0,2021-04-26 19:10:00,134.985,135.035003,134.899993,134.899993,591558.0
1619464500,0,2021-04-26 19:15:00,134.899993,134.955001,134.869995,134.880996,459710.0
1619464800,0,2021-04-26 19:20:00,134.884994,134.949996,134.839996,134.925003,507798.0
1619465100,0,2021-04-26 19:25:00,134.925003,134.940002,134.570007,134.629104,713447.0
1619465400,0,2021-04-26 19:30:00,134.625,134.679992,134.429992,134.570098,1209251.0
1619465700,0,2021-04-26 19:35:00,134.574996,134.725006,134.574996,134.692001,698273.0
1619466000,0,2021-04-26 19:40:00,134.695007,134.867004,134.660003,134.850006,847221.0
1619466300,0,2021-04-26 19:45:00,134.850006,134.919998,134.559997,134.6501,1142688.0
1619466600,0,2021-04-26 19:50:00,134.649993,134.779998,134.61,134.679992,999245.0
1619466900,0,2021-04-26 19:55:00,134.690002,134.75,134.509994,134.729995,1695838.0
1619530200,0,2021-04-27 13:30:00,135.009994,135.410003,134.75,134.975006,4231559.0
1619530500,0,2021-04-27 13:35:00,135.0,135.059997,134.645004,134.794998,1778642.0
1619530800,0,2021-04-27 13:40:00,134.804992,134.960006,134.770095,134.788894,1089692.0
1619531100,0,2021-04-27 13:45:00,134.75,134.75,134.429992,134.495697,1642035.0
1619531400,0,2021-04-27 13:50:00,134.5,134.5,134.304992,134.455001,1410011.0
1619531700,0,2021-04-27 13:55:00,134.542999,134.600006,134.4001,134.479995,1138601.0
1619532000,0,2021-04-27 14:00:00,134.470001,134.529998,134.160003,134.419998,1245661.0
1619532300,0,2021-04-27 14:05:00,134.414993,134.779998,134.379898,134.679992,1200050.0
1619532600,0,2021-04-27 14:10:00,134.679992,134.828994,134.510711,134.544998,857893.0
1619532900,0,2021-04-27 14:15:00,134.549896,134.550003,134.25,134.440002,1407711.0
1619533200,0,2021-04-27 14:20:00,134.429992,134.659896,134.335006,134.630004,878899.0
1619533500,0,2021-04-27 14:25:00,134.630004,134.899993,134.512695,134.883102,1063105.0
1619533800,0,2021-04-27 14:30:00,134.880004,134.934997,134.699996,134.700103,1154980.0
1619534100,0,2021-04-27 14:35:00,134.699996,134.729995,134.220001,134.240005,1493302.0
1619534400,0,2021-04-27 14:40:00,134.244995,134.330001,134.11,134.328201,1241630.0
1619534700,0,2021-04-27 14:45:00,134.324996,134.419998,134.240005,134.339996,814639.0
1619535000,0,2021-04-27 14:50:00,134.339996,134.483596,134.240005,134.419998,881572.0
1619535300,0,2021-04-27 14:55:00,134.419998,134.489898,134.339996,134.375,746503.0
1619535600,0,2021-04-27 15:00:00,134.375,134.449996,134.309997,134.36,642985.0
1619535900,0,2021-04-27 15:05:00,134.36,134.520004,134.324996,134.449996,613469.0
1619536200,0,2021-04-27 15:10:00,134.449996,134.669998,134.434997,134.654998,663188.0
1619536500,0,2021-04-27 15:15:00,134.654998,134.660003,134.490005,134.535507,611533.0
1619536800,0,2021-04-27 15:20:00,134.535003,134.550003,134.410003,134.514495,589839.0
1619537100,0,2021-04-27 15:25:00,134.517501,134.539993,134.410003,134.462707,486179.0
1619537400,0,2021-04-27 15:30:00,134.470001,134.509994,134.36,134.449996,524052.0
1619537700,0,2021-04-27 15:35:00,134.470001,134.509902,134.380004,134.485,370371.0
1619538000,0,2021-04-27 15:40:00,134.485,134.5,134.399993,134.410003,337293.0
1619538300,0,2021-04-27 15:45:00,134.410003,134.429992,134.320007,134.360992,464624.0
1619538600,0,2021-04-27 15:50:00,134.360305,134.489807,134.279998,134.451095,674055.0
1619538900,0,2021-04-27 15:55:00,134.450698,134.520004,134.410003,134.411407,437127.0
1619539200,0,2021-04-27 16:00:00,134.414993,134.609695,134.410095,134.600006,470744.0
1619539500,0,2021-04-27 16:05:00,134.605804,134.679992,134.539993,134.581695,504695.0
1619539800,0,2021-04-27 16:10:00,134.585006,134.619995,134.470001,134.554992,565874.0
1619540100,0,2021-04-27 16:15:00,134.554992,134.600006,134.479995,134.589996,488858.0
1619540400,0,2021-04-27 16:20:00,134.580993,134.630004,134.449996,134.612106,521755.0
1619540700,0,2021-04-27 16:25:00,134.619995,134.75,134.61,134.710006,548722.0
1619541000,0,2021-04-27 16:30:00,134.705001,134.850006,134.6501,134.770004,623303.0
1619541300,0,2021-04-27 16:35:00,134.770004,134.839996,134.700103,134.824996,532186.0
1619541600,0,2021-04-27 16:40:00,134.824996,135.050003,134.820007,135.029998,1094270.0
1619541900,0,2021-04-27 16:45:00,135.029998,135.079895,134.839996,134.888107,674934.0
1619542200,0,2021-04-27 16:50:00,134.880004,134.910003,134.630004,134.699996,659874.0
1619542500,0,2021-04-27 16:55:00,134.759994,134.779998,134.619995,134.6539,589921.0
1619542800,0,2021-04-27 17:00:00,134.654998,134.759994,134.619995,134.714996,523559.0
1619543100,0,2021-04-27 17:05:00,134.719894,134.758605,134.640106,134.714996,414800.0
1619543400,0,2021-04-27 17:10:00,134.710006,134.729995,134.630004,134.639999,351058.0
1619543700,0,2021-04-27 17:15:00,134.639892,134.728302,134.630004,134.664993,318667.0
1619544000,0,2021-04-27 17:20:00,134.660003,134.718994,134.630004,134.654998,280474.0
1619544300,0,2021-04-27 17:25:00,134.660003,134.679992,134.589996,134.625,348629.0
1619544600,0,2021-04-27 17:30:00,134.619995,134.658905,134.5,134.567504,430755.0
1619544900,0,2021-04-27 17:35:00,134.565002,134.689895,134.559997,134.654998,365094.0
1619545200,0,2021-04-27 17:40:00,134.660003,134.679992,134.559997,134.611892,302720.0
1619545500,0,2021-04-27 17:45:00,134.611602,134.619995,134.449996,134.520004,448312.0
1619545800,0,2021-04-27 17:50:00,134.514999,134.550003,134.470001,134.490005,267800.0
1619546100,0,2021-04-27 17:55:00,134.493499,134.5513,134.479995,134.514892,356008.0
1619546400,0,2021-04-27 18:00:00,134.514999,134.529006,134.365005,134.375,563719.0
1619546700,0,2021-04-27 18:05:00,134.369995,134.460006,134.369995,134.417404,373592.0
1619547000,0,2021-04-27 18:10:00,134.419998,134.479995,134.350006,134.4776,534097.0
1619547300,0,2021-04-27 18:15:00,134.470092,134.600006,134.464996,134.590103,547859.0
1619547600,0,2021-04-27 18:20:00,134.600006,134.720001,134.460006,134.707794,715458.0
1619547900,0,2021-04-27 18:25:00,134.705001,134.830001,134.705001,134.830001,485587.0
1619548200,0,2021-04-27 18:30:00,134.829605,134.830001,134.720001,134.755004,519353.0
1619548500,0,2021-04-27 18:35:00,134.75,134.850006,134.699996,134.809005,422678.0
1619548800,0,2021-04-27 18:40:00,134.809997,134.839996,134.630004,134.714996,716752.0
1619549100,0,2021-04-27 18:45:00,134.713699,134.75,134.509994,134.539993,588780.0
1619549400,0,2021-04-27 18:50:00,134.544998,134.550003,134.399993,134.438903,683453.0
1619549700,0,2021-04-27 18:55:00,134.449996,134.554992,134.419998,134.503097,630241.0
1619550000,0,2021-04-27 19:00:00,134.5,134.589996,134.429992,134.558105,632719.0
1619550300,0,2021-04-27 19:05:00,134.550003,134.559997,134.460006,134.494995,475131.0
1619550600,0,2021-04-27 19:10:00,134.5,134.695007,134.479995,134.675003,572810.0
1619550900,0,2021-04-27 19:15:00,134.675003,134.779998,134.600006,134.725006,669506.0
1619551200,0,2021-04-27 19:20:00,134.729995,134.800003,134.539993,134.710006,825072.0
1619551500,0,2021-04-27 19:25:00,134.705001,134.729995,134.61,134.660003,415594.0
1619551800,0,2021-04-27 19:30:00,134.660003,134.770004,134.399993,134.440002,940224.0
1619552100,0,2021-04-27 19:35:00,134.438003,134.580001,134.339996,134.574996,985124.0
1619552400,0,2021-04-27 19:40:00,134.579895,134.630004,134.440002,134.445007,897809.0
1619552700,0,2021-04-27 19:45:00,134.445007,134.589996,134.25,134.500106,957789.0
1619553000,0,2021-04-27 19:50:00,134.509994,134.619995,134.410003,134.449905,1230177.0
1619553300,0,2021-04-27 19:55:00,134.449996,134.589996,134.199996,134.389999,2471588.0
1619616600,0,2021-04-28 13:30:00,134.309997,134.929992,134.25,134.360107,4392580.0
1619616900,0,2021-04-28 13:35:00,134.25,134.470001,134.029998,134.050003,1829209.0
1619617200,0,2021-04-28 13:40:00,134.0,134.210006,133.940002,134.059005,1399673.0
1619617500,0,2021-04-28 13:45:00,134.089996,134.710006,134.089996,134.630004,1567482.0
1619617800,0,2021-04-28 13:50:00,134.625,134.720001,134.511001,134.625,1250818.0
1619618100,0,2021-04-28 13:55:00,134.625,134.714996,134.480102,134.690002,1755595.0
1619618400,0,2021-04-28 14:00:00,134.690002,135.020004,134.669998,134.778198,2274249.0
1619618700,0,2021-04-28 14:05:00,134.770095,134.949996,134.7182,134.880004,987795.0
1619619000,0,2021-04-28 14:10:00,134.878799,134.910003,134.639999,134.740097,901464.0
1619619300,0,2021-04-28 14:15:00,134.745895,134.770004,134.559997,134.570007,926365.0
1619619600,0,2021-04-28 14:20:00,134.569107,134.619995,134.402496,134.414993,978061.0
1619619900,0,2021-04-28 14:25:00,134.414993,134.475006,134.244995,134.288604,1218254.0
1619620200,0,2021-04-28 14:30:00,134.289001,134.300003,133.910003,133.910003,1344374.0
1619620500,0,2021-04-28 14:35:00,133.919998,134.009994,133.794998,133.938995,1447893.0
1619620800,0,2021-04-28 14:40:00,133.929992,134.080001,133.899993,134.039993,1010076.0
1619621100,0,2021-04-28 14:45:00,134.029998,134.039993,133.815002,133.909805,864928.0
1619621400,0,2021-04-28 14:50:00,133.904998,134.199996,133.869995,134.162002,852830.0
1619621700,0,2021-04-28 14:55:00,134.169998,134.175003,134.0,134.111602,782147.0
1619622000,0,2021-04-28 15:00:00,134.115005,134.225006,133.8824,133.970001,952332.0
1619622300,0,2021-04-28 15:05:00,133.975006,134.070007,133.880004,134.039993,680347.0
1619622600,0,2021-04-28 15:10:00,134.044998,134.059997,133.949996,133.975006,555407.0
1619622900,0,2021-04-28 15:15:00,133.970001,133.990005,133.820007,133.910003,676369.0
1619623200,0,2021-04-28 15:20:00,133.904998,134.020004,133.895004,133.970001,680683.0
1619623500,0,2021-04-28 15:25:00,133.961807,134.009994,133.899993,133.929992,611426.0
1619623800,0,2021-04-28 15:30:00,133.934997,133.979995,133.850006,133.958404,490272.0
1619624100,0,2021-04-28 15:35:00,133.960006,134.070007,133.910507,133.934997,617904.0
1619624400,0,2021-04-28 15:40:00,133.940002,133.940002,133.518707,133.524993,1256574.0
1619624700,0,2021-04-28 15:45:00,133.520095,133.539993,133.259994,133.305801,1368213.0
1619625000,0,2021-04-28 15:50:00,133.309997,133.358596,133.130004,133.130004,1057919.0
1619625300,0,2021-04-28 15:55:00,133.134994,133.341293,133.080001,133.229995,1049791.0
1619625600,0,2021-04-28 16:00:00,133.233993,133.429992,133.089996,133.404998,1405830.0
1619625900,0,2021-04-28 16:05:00,133.404998,133.61,133.350006,133.559097,987508.0
1619626200,0,2021-04-28 16:10:00,133.559997,133.619995,133.449996,133.588104,903652.0
1619626500,0,2021-04-28 16:15:00,133.585006,133.690002,133.529998,133.600906,843785.0
1619626800,0,2021-04-28 16:20:00,133.600006,133.669998,133.320007,133.320007,945476.0
1619627100,0,2021-04-28 16:25:00,133.330001,133.479995,133.309997,133.356002,737341.0
1619627400,0,2021-04-28 16:30:00,133.354995,133.509994,133.330001,133.454406,569327.0
1619627700,0,2021-04-28 16:35:00,133.458694,133.550003,133.350997,133.529998,592808.0
1619628000,0,2021-04-28 16:40:00,133.520004,133.679992,133.520004,133.660003,619864.0
1619628300,0,2021-04-28 16:45:00,133.664993,133.779998,133.600006,133.744201,611144.0
1619628600,0,2021-04-28 16:50:00,133.745193,133.807998,133.662002,133.735,644637.0
1619628900,0,2021-04-28 16:55:00,133.729995,133.759902,133.600097,133.639999,528913.0
1619629200,0,2021-04-28 17:00:00,133.645004,133.719894,133.560104,133.647994,705786.0
1619629500,0,2021-04-28 17:05:00,133.641601,133.658706,133.509994,133.580093,494905.0
1619629800,0,2021-04-28 17:10:00,133.585006,133.649993,133.559997,133.570007,413384.0
1619630100,0,2021-04-28 17:15:00,133.570007,133.690002,133.570007,133.684997,413691.0
1619630400,0,2021-04-28 17:20:00,133.679992,133.740005,133.639999,133.669906,474913.0
1619630700,0,2021-04-28 17:25:00,133.669998,133.699905,133.600006,133.648696,325801.0
1619631000,0,2021-04-28 17:30:00,133.645492,133.800003,133.619995,133.792602,409144.0
1619631300,0,2021-04-28 17:35:00,133.792999,133.800003,133.619995,133.679992,398354.0
1619631600,0,2021-04-28 17:40:00,133.670104,133.889999,133.619995,133.887603,907590.0
1619631900,0,2021-04-28 17:45:00,133.884994,134.029998,133.850006,133.999801,951317.0
1619632200,0,2021-04-28 17:50:00,133.990005,134.029998,133.880004,133.934997,833856.0
1619632500,0,2021-04-28 17:55:00,133.934997,133.975006,133.880004,133.969894,488885.0
1619632800,0,2021-04-28 18:00:00,133.970001,134.389999,133.649993,133.960006,2036079.0
1619633100,0,2021-04-28 18:05:00,133.970001,134.070007,133.904998,134.030105,844369.0
1619633400,0,2021-04-28 18:10:00,134.035003,134.039993,133.849899,133.985,739342.0
1619633700,0,2021-04-28 18:15:00,133.979995,134.029998,133.869995,134.005004,639635.0
1619634000,0,2021-04-28 18:20:00,134.009994,134.080001,133.960006,133.990005,675974.0
1619634300,0,2021-04-28 18:25:00,133.990005,134.039993,133.910003,133.970001,561802.0
1619634600,0,2021-04-28 18:30:00,133.968505,134.011703,133.759994,133.889999,690903.0
1619634900,0,2021-04-28 18:35:00,133.889999,134.547897,133.865005,134.542602,1852634.0
1619635200,0,2021-04-28 18:40:00,134.542495,134.690002,134.520004,134.664001,1536697.0
1619635500,0,2021-04-28 18:45:00,134.660095,134.774993,134.369995,134.464996,1521361.0
1619635800,0,2021-04-28 18:50:00,134.455001,134.539901,134.410003,134.435104,752280.0
1619636100,0,2021-04-28 18:55:00,134.440002,134.459899,134.25,134.307693,784985.0
1619636400,0,2021-04-28 19:00:00,134.309997,134.399993,134.100006,134.259994,998107.0
1619636700,0,2021-04-28 19:05:00,134.225006,134.350006,134.154998,134.339996,1117089.0
1619637000,0,2021-04-28 19:10:00,134.330001,134.350006,133.830001,134.134994,1515354.0
1619637300,0,2021-04-28 19:15:00,134.130004,134.229995,134.035003,134.164993,889590.0
1619637600,0,2021-04-28 19:20:00,134.177993,134.25,134.130004,134.203002,613045.0
1619637900,0,2021-04-28 19:25:00,134.210006,134.369995,134.149993,134.324996,917642.0
1619638200,0,2021-04-28 19:30:00,134.330001,134.354995,134.119995,134.25,880361.0
1619638500,0,2021-04-28 19:35:00,134.259994,134.350006,134.210006,134.25,898163.0
1619638800,0,2021-04-28 19:40:00,134.25,134.289993,134.050003,134.059997,877363.0
1619639100,0,2021-04-28 19:45:00,134.059997,134.100006,133.800003,133.839996,1715204.0
1619639400,0,2021-04-28 19:50:00,133.835006,133.899993,133.309997,133.410003,2782791.0
1619639700,0,2021-04-28 19:55:00,133.399993,133.880004,133.36,133.800003,4136395.0
1619703000,0,2021-04-29 13:30:00,136.75,136.86,135.705001,135.929992,13635446.0
1619703300,0,2021-04-29 13:35:00,136.0,136.020004,134.229995,134.268997,6966940.0
1619703600,0,2021-04-29 13:40:00,134.25,135.330001,134.229995,135.25,5676565.0
1619703900,0,2021-04-29 13:45:00,135.0,135.190002,134.610107,134.949401,3227642.0
1619704200,0,2021-04-29 13:50:00,134.75,134.759994,134.3609,134.399993,3426944.0
1619704500,0,2021-04-29 13:55:00,134.25,134.434997,134.0,134.229995,3584915.0
1619704800,0,2021-04-29 14:00:00,134.220001,134.470001,133.960006,134.088806,3185539.0
1619705100,0,2021-04-29 14:05:00,134.085006,134.399993,133.869995,133.955001,2598188.0
1619705400,0,2021-04-29 14:10:00,133.949996,134.259994,133.679992,134.104995,2471308.0
1619705700,0,2021-04-29 14:15:00,134.104995,134.220001,133.630004,133.807006,2311160.0
1619706000,0,2021-04-29 14:20:00,133.804992,134.419998,133.730102,134.321304,2286240.0
1619706300,0,2021-04-29 14:25:00,134.327697,134.399993,134.130004,134.294998,1769470.0
1619706600,0,2021-04-29 14:30:00,134.300003,134.369995,133.889999,133.895004,2046478.0
1619706900,0,2021-04-29 14:35:00,133.895004,134.050003,133.600006,133.960006,2098226.0
1619707200,0,2021-04-29 14:40:00,133.949996,134.559997,133.869995,134.516494,2179230.0
1619707500,0,2021-04-29 14:45:00,134.509994,134.539993,133.779998,133.809997,2813107.0
1619707800,0,2021-04-29 14:50:00,133.798706,134.199996,133.710006,134.156005,2165928.0
1619708100,0,2021-04-29 14:55:00,134.164993,134.300003,134.049896,134.190002,1553843.0
1619708400,0,2021-04-29 15:00:00,134.180496,134.270004,133.940002,134.190002,1370171.0
1619708700,0,2021-04-29 15:05:00,134.181304,134.350006,134.119995,134.269393,1332202.0
1619709000,0,2021-04-29 15:10:00,134.2686,134.5,134.199996,134.464996,1480165.0
1619709300,0,2021-04-29 15:15:00,134.464996,134.468597,134.119995,134.259994,1335975.0
1619709600,0,2021-04-29 15:20:00,134.254699,134.385406,134.199996,134.385406,1118490.0
1619709900,0,2021-04-29 15:25:00,134.380004,134.660003,134.369995,134.570205,1649718.0
1619710200,0,2021-04-29 15:30:00,134.580001,134.580001,134.0,134.079895,1633673.0
1619710500,0,2021-04-29 15:35:00,134.070007,134.119995,133.720001,133.813293,1796179.0
1619710800,0,2021-04-29 15:40:00,133.815002,134.129196,133.660003,133.75,1698498.0
1619711100,0,2021-04-29 15:45:00,133.749893,134.0,133.720001,133.804992,1650761.0
1619711400,0,2021-04-29 15:50:00,133.800003,133.889999,133.720001,133.768905,1308993.0
1619711700,0,2021-04-29 15:55:00,133.764999,133.770004,132.699996,133.160003,3575233.0
1619712000,0,2021-04-29 16:00:00,133.169998,133.169998,132.919998,133.0699,1768527.0
1619712300,0,2021-04-29 16:05:00,133.070007,133.149993,132.889999,132.957992,1660373.0
1619712600,0,2021-04-29 16:10:00,132.960006,132.960006,132.710006,132.880004,1623871.0
1619712900,0,2021-04-29 16:15:00,132.880004,132.880004,132.449996,132.735,1874128.0
1619713200,0,2021-04-29 16:20:00,132.730102,132.800003,132.570007,132.679992,1275253.0
1619713500,0,2021-04-29 16:25:00,132.690002,132.854995,132.509994,132.781204,1343251.0
1619713800,0,2021-04-29 16:30:00,132.779998,132.910003,132.600006,132.815002,943155.0
1619714100,0,2021-04-29 16:35:00,132.809997,133.039993,132.724395,132.979995,1325026.0
1619714400,0,2021-04-29 16:40:00,132.985,133.190002,132.960006,133.1893,1215093.0
1619714700,0,2021-04-29 16:45:00,133.190002,133.190002,133.035003,133.145004,884424.0
1619715000,0,2021-04-29 16:50:00,133.139999,133.199996,133.070007,133.119995,755356.0
1619715300,0,2021-04-29 16:55:00,133.130004,133.139999,132.910003,132.979995,1234291.0
1619715600,0,2021-04-29 17:00:00,132.985,133.046295,132.800003,132.839996,837014.0
1619715900,0,2021-04-29 17:05:00,132.839996,133.159896,132.800003,133.151,1076970.0
1619716200,0,2021-04-29 17:10:00,133.159103,133.690002,133.159103,133.485,2220930.0
1619716500,0,2021-04-29 17:15:00,133.485,133.675003,133.460006,133.580001,3953462.0
1619716800,0,2021-04-29 17:20:00,133.582992,133.630004,133.440002,133.475006,945735.0
1619717100,0,2021-04-29 17:25:00,133.479995,133.595001,133.339996,133.550003,964633.0
1619717400,0,2021-04-29 17:30:00,133.550003,133.559997,133.309997,133.369995,701613.0
1619717700,0,2021-04-29 17:35:00,133.368698,133.399993,133.134994,133.145004,810599.0
1619718000,0,2021-04-29 17:40:00,133.145004,133.410003,133.104995,133.365005,1091561.0
1619718300,0,2021-04-29 17:45:00,133.36,133.539993,133.36,133.509994,1211031.0
1619718600,0,2021-04-29 17:50:00,133.5,133.660003,133.5,133.639999,881048.0
1619718900,0,2021-04-29 17:55:00,133.630096,133.869995,133.529998,133.820007,1150134.0
1619719200,0,2021-04-29 18:00:00,133.830001,133.919998,133.740005,133.761703,935785.0
1619719500,0,2021-04-29 18:05:00,133.764999,134.020004,133.759994,133.976501,1043290.0
1619719800,0,2021-04-29 18:10:00,133.973007,134.255004,133.940002,134.169998,1424364.0
1619720100,0,2021-04-29 18:15:00,134.175003,134.320007,134.070007,134.255401,1466866.0
1619720400,0,2021-04-29 18:20:00,134.25,134.255004,134.11,134.145004,978920.0
1619720700,0,2021-04-29 18:25:00,134.145004,134.235,134.070007,134.210006,847725.0
1619721000,0,2021-04-29 18:30:00,134.210006,134.470001,134.210006,134.341201,1123762.0
1619721300,0,2021-04-29 18:35:00,134.345001,134.464996,134.289993,134.440002,898536.0
1619721600,0,2021-04-29 18:40:00,134.430099,134.490005,134.339996,134.470001,919120.0
1619721900,0,2021-04-29 18:45:00,134.475006,134.570007,134.289993,134.339996,1420789.0
1619722200,0,2021-04-29 18:50:00,134.335006,134.369995,134.179992,134.302001,1039135.0
1619722500,0,2021-04-29 18:55:00,134.302902,134.320007,134.080001,134.208206,948377.0
1619722800,0,2021-04-29 19:00:00,134.205001,134.399993,134.179992,134.320007,1009841.0
1619723100,0,2021-04-29 19:05:00,134.320007,134.429992,134.25,134.314498,970725.0
1619723400,0,2021-04-29 19:10:00,134.320007,134.380004,134.255004,134.279998,1875659.0
1619723700,0,2021-04-29 19:15:00,134.289993,134.36,133.910003,134.059997,1156021.0
1619724000,0,2021-04-29 19:20:00,134.070007,134.169998,133.920104,133.985,1289314.0
1619724300,0,2021-04-29 19:25:00,133.985,134.070007,133.839996,133.875,952039.0
1619724600,0,2021-04-29 19:30:00,133.880004,133.990005,133.869995,133.975006,921360.0
1619724900,0,2021-04-29 19:35:00,133.975006,133.990005,133.899993,133.929992,825287.0
1619725200,0,2021-04-29 19:40:00,133.934997,133.949996,133.830001,133.869995,965091.0
1619725500,0,2021-04-29 19:45:00,133.875,133.910903,133.630004,133.720092,1623625.0
1619725800,0,2021-04-29 19:50:00,133.720001,133.720001,133.440093,133.464996,1976470.0
1619726100,0,2021-04-29 19:55:00,133.469604,133.490005,133.270004,133.479995,2758311.0
1619789400,0,2021-04-30 13:30:00,132.11,132.686904,131.929992,132.670104,6324369.0
1619789700,0,2021-04-30 13:35:00,132.61,132.699996,132.149993,132.494995,2300662.0
1619790000,0,2021-04-30 13:40:00,132.25,132.289993,131.990493,132.0,1800291.0
1619790300,0,2021-04-30 13:45:00,132.089996,132.539993,132.050796,132.335006,1478855.0
1619790600,0,2021-04-30 13:50:00,132.339996,132.442993,132.225006,132.320007,1230019.0
1619790900,0,2021-04-30 13:55:00,132.371093,132.839996,132.309997,132.759994,1519461.0
1619791200,0,2021-04-30 14:00:00,132.75,132.770004,132.554992,132.560104,1067977.0
1619791500,0,2021-04-30 14:05:00,132.554992,132.729904,132.199996,132.684997,11962158.0
1619791800,0,2021-04-30 14:10:00,132.690002,132.919998,132.530105,132.599899,1457761.0
1619792100,0,2021-04-30 14:15:00,132.595001,132.889999,132.595001,132.869995,1185719.0
1619792400,0,2021-04-30 14:20:00,132.864303,133.149993,132.809997,133.050003,1390240.0
1619792700,0,2021-04-30 14:25:00,133.054992,133.289993,132.951995,133.289993,2022277.0
1619793000,0,2021-04-30 14:30:00,133.280105,133.410003,133.129898,133.279907,1292769.0
1619793300,0,2021-04-30 14:35:00,133.289993,133.460006,133.149993,133.25,1449180.0
1619793600,0,2021-04-30 14:40:00,133.229995,133.509994,133.190002,133.488204,1094149.0
1619793900,0,2021-04-30 14:45:00,133.485,133.559997,133.339996,133.550003,853668.0
1619794200,0,2021-04-30 14:50:00,133.543899,133.543899,133.199996,133.399902,1068349.0
1619794500,0,2021-04-30 14:55:00,133.395004,133.537399,133.36,133.455001,976338.0
1619794800,0,2021-04-30 15:00:00,133.460006,133.479995,133.25,133.270004,1227238.0
1619795100,0,2021-04-30 15:05:00,133.270004,133.300003,133.070007,133.195007,1158389.0
1619795400,0,2021-04-30 15:10:00,133.190002,133.389999,133.130004,133.214996,958678.0
1619795700,0,2021-04-30 15:15:00,133.210006,133.214996,133.059997,133.095001,808907.0
1619796000,0,2021-04-30 15:20:00,133.091796,133.25,133.059997,133.095001,678661.0
1619796300,0,2021-04-30 15:25:00,133.099899,133.199996,133.059997,133.119995,1009324.0
1619796600,0,2021-04-30 15:30:00,133.119995,133.210006,133.039993,133.085006,1001850.0
1619796900,0,2021-04-30 15:35:00,133.089996,133.160003,133.059997,133.130004,659924.0
1619797200,0,2021-04-30 15:40:00,133.130004,133.222,133.059997,133.115005,739394.0
1619797500,0,2021-04-30 15:45:00,133.100006,133.210006,133.100006,133.147094,510598.0
1619797800,0,2021-04-30 15:50:00,133.149993,133.199996,133.0,133.164993,601526.0
1619798100,0,2021-04-30 15:55:00,133.160003,133.179992,133.020004,133.030105,730201.0
1619798400,0,2021-04-30 16:00:00,133.029998,133.11,132.699996,132.830001,949332.0
1619798700,0,2021-04-30 16:05:00,132.830001,133.095001,132.820205,133.005004,717484.0
1619799000,0,2021-04-30 16:10:00,133.0,133.179992,132.979995,133.089996,580569.0
1619799300,0,2021-04-30 16:15:00,133.080001,133.119995,132.990005,133.059997,577595.0
1619799600,0,2021-04-30 16:20:00,133.054702,133.160003,133.029998,133.050003,590560.0
1619799900,0,2021-04-30 16:25:00,133.059997,133.139999,133.029998,133.100006,353509.0
1619800200,0,2021-04-30 16:30:00,133.100006,133.149993,132.970001,132.983001,727507.0
1619800500,0,2021-04-30 16:35:00,132.980102,132.986999,132.759994,132.789993,923731.0
1619800800,0,2021-04-30 16:40:00,132.794998,132.820007,132.539993,132.586898,945877.0
1619801100,0,2021-04-30 16:45:00,132.586807,132.679992,132.559997,132.598007,919827.0
1619801400,0,2021-04-30 16:50:00,132.595001,132.619995,132.520004,132.5401,834115.0
1619801700,0,2021-04-30 16:55:00,132.542007,132.550003,132.279998,132.434997,1144470.0
1619802000,0,2021-04-30 17:00:00,132.429992,132.559997,132.339996,132.554992,1151318.0
1619802300,0,2021-04-30 17:05:00,132.550003,132.639999,132.449996,132.604995,825036.0
1619802600,0,2021-04-30 17:10:00,132.608993,132.619995,132.330001,132.445007,732299.0
1619802900,0,2021-04-30 17:15:00,132.440002,132.529998,132.350006,132.389999,576002.0
1619803200,0,2021-04-30 17:20:00,132.399993,132.468994,132.330001,132.440002,529239.0
1619803500,0,2021-04-30 17:25:00,132.429992,132.449996,132.259994,132.283004,739224.0
1619803800,0,2021-04-30 17:30:00,132.279998,132.380004,132.199996,132.300003,891600.0
1619804100,0,2021-04-30 17:35:00,132.309906,132.357696,132.169998,132.339996,748785.0
1619804400,0,2021-04-30 17:40:00,132.345001,132.350006,132.100006,132.11,662641.0
1619804700,0,2021-04-30 17:45:00,132.104995,132.11,131.929992,131.960006,1302081.0
1619805000,0,2021-04-30 17:50:00,131.949996,132.0,131.7845,131.785003,1075417.0
1619805300,0,2021-04-30 17:55:00,131.785003,131.800003,131.639999,131.740005,1120999.0
1619805600,0,2021-04-30 18:00:00,131.75,131.899902,131.559997,131.580001,1299199.0
1619805900,0,2021-04-30 18:05:00,131.580001,131.789993,131.580001,131.679992,755446.0
1619806200,0,2021-04-30 18:10:00,131.689895,131.764999,131.604995,131.715698,894500.0
1619806500,0,2021-04-30 18:15:00,131.710006,131.725006,131.559997,131.725006,713799.0
1619806800,0,2021-04-30 18:20:00,131.720703,131.740005,131.535003,131.574905,744075.0
1619807100,0,2021-04-30 18:25:00,131.580001,131.899993,131.490005,131.86,1105712.0
1619807400,0,2021-04-30 18:30:00,131.86,131.960006,131.789993,131.899993,720455.0
1619807700,0,2021-04-30 18:35:00,131.895004,131.910003,131.830001,131.895004,498221.0
1619808000,0,2021-04-30 18:40:00,131.899902,132.070007,131.880004,132.044998,829724.0
1619808300,0,2021-04-30 18:45:00,132.0401,132.070007,131.914993,132.039901,719655.0
1619808600,0,2021-04-30 18:50:00,132.039993,132.054992,131.889999,131.960006,658925.0
1619808900,0,2021-04-30 18:55:00,131.960006,132.024993,131.86,131.860107,676605.0
1619809200,0,2021-04-30 19:00:00,131.86,132.139999,131.830001,131.870101,1089337.0
1619809500,0,2021-04-30 19:05:00,131.875,131.940002,131.639999,131.639999,817702.0
1619809800,0,2021-04-30 19:10:00,131.645004,131.75,131.529998,131.531997,1044093.0
1619810100,0,2021-04-30 19:15:00,131.535003,131.565002,131.369995,131.475006,1326891.0
1619810400,0,2021-04-30 19:20:00,131.475006,131.61,131.419998,131.585006,970861.0
1619810700,0,2021-04-30 19:25:00,131.589996,131.699996,131.559997,131.679992,1157202.0
1619811000,0,2021-04-30 19:30:00,131.679992,131.720001,131.490005,131.539993,1200827.0
1619811300,0,2021-04-30 19:35:00,131.550003,131.699996,131.520004,131.651397,993144.0
1619811600,0,2021-04-30 19:40:00,131.649993,131.649993,131.395004,131.414993,1258277.0
1619811900,0,2021-04-30 19:45:00,131.410003,131.550003,131.320007,131.509994,1767732.0
1619812200,0,2021-04-30 19:50:00,131.509994,131.509994,131.065002,131.139999,2887955.0
1619812500,0,2021-04-30 19:55:00,131.139999,131.580001,131.130004,131.520004,4119871.0
1620048600,0,2021-05-03 13:30:00,132.0,132.740005,131.990005,132.664993,4240215.0
1620048900,0,2021-05-03 13:35:00,132.660003,132.770004,132.419998,132.600097,2012058.0
1620049200,0,2021-05-03 13:40:00,132.589904,132.910003,132.580001,132.889999,1423039.0
1620049500,0,2021-05-03 13:45:00,132.851699,133.199996,132.630004,133.159896,1806395.0
1620049800,0,2021-05-03 13:50:00,133.125,133.350006,133.039993,133.250106,1557648.0
1620050100,0,2021-05-03 13:55:00,133.25,133.350006,133.070007,133.205398,1219006.0
1620050400,0,2021-05-03 14:00:00,133.089996,133.299896,132.990005,133.240005,1528400.0
1620050700,0,2021-05-03 14:05:00,133.229995,133.660003,133.164993,133.5,1621192.0
1620051000,0,2021-05-03 14:10:00,133.509994,133.785003,133.509994,133.759994,1537597.0
1620051300,0,2021-05-03 14:15:00,133.755004,134.070007,133.755004,133.889999,1783342.0
1620051600,0,2021-05-03 14:20:00,133.884994,133.949996,133.625,133.735,1408805.0
1620051900,0,2021-05-03 14:25:00,133.725006,133.865005,133.690002,133.839996,1169787.0
1620052200,0,2021-05-03 14:30:00,133.835006,133.970001,133.759994,133.956207,1101747.0
1620052500,0,2021-05-03 14:35:00,133.960006,134.050003,133.690002,133.738998,1305120.0
1620052800,0,2021-05-03 14:40:00,133.735,133.770004,133.419998,133.445007,1414617.0
1620053100,0,2021-05-03 14:45:00,133.440002,133.619995,133.25,133.294998,1194675.0
1620053400,0,2021-05-03 14:50:00,133.293395,133.320007,132.679992,132.828201,1778166.0
1620053700,0,2021-05-03 14:55:00,132.809997,132.949996,132.630004,132.770004,1194770.0
1620054000,0,2021-05-03 15:00:00,132.774993,132.839996,132.5,132.720001,1261990.0
1620054300,0,2021-05-03 15:05:00,132.710098,132.849899,132.679992,132.849899,623498.0
1620054600,0,2021-05-03 15:10:00,132.899993,132.940002,132.369995,132.410003,1648908.0
1620054900,0,2021-05-03 15:15:00,132.399993,132.569107,132.36,132.490005,734404.0
1620055200,0,2021-05-03 15:20:00,132.490005,132.600006,132.320007,132.382095,760313.0
1620055500,0,2021-05-03 15:25:00,132.385299,132.389999,132.139999,132.304992,945869.0
1620055800,0,2021-05-03 15:30:00,132.300003,132.588302,132.25,132.580001,780628.0
1620056100,0,2021-05-03 15:35:00,132.570007,132.729904,132.565002,132.640304,823902.0
1620056400,0,2021-05-03 15:40:00,132.639999,132.729995,132.520095,132.725006,617943.0
1620056700,0,2021-05-03 15:45:00,132.720001,132.729995,132.585006,132.673995,644141.0
1620057000,0,2021-05-03 15:50:00,132.679992,132.718093,132.419998,132.429992,626669.0
1620057300,0,2021-05-03 15:55:00,132.429992,132.850006,132.410003,132.815002,693861.0
1620057600,0,2021-05-03 16:00:00,132.815002,132.904998,132.740005,132.788299,650669.0
1620057900,0,2021-05-03 16:05:00,132.780105,132.919998,132.740005,132.780105,566327.0
1620058200,0,2021-05-03 16:10:00,132.779998,132.779998,132.630004,132.679992,520980.0
1620058500,0,2021-05-03 16:15:00,132.669998,132.800003,132.600006,132.720001,422749.0
1620058800,0,2021-05-03 16:20:00,132.720001,132.869995,132.619995,132.715896,555369.0
1620059100,0,2021-05-03 16:25:00,132.710006,132.75,132.520095,132.554504,693694.0
1620059400,0,2021-05-03 16:30:00,132.550003,132.579193,132.380004,132.559097,604382.0
1620059700,0,2021-05-03 16:35:00,132.554992,132.660003,132.480102,132.660003,378802.0
1620060000,0,2021-05-03 16:40:00,132.6501,132.675003,132.470001,132.475006,446843.0
1620060300,0,2021-05-03 16:45:00,132.479995,132.550003,132.309997,132.335006,598151.0
1620060600,0,2021-05-03 16:50:00,132.338897,132.509994,132.330001,132.440002,549188.0
1620060900,0,2021-05-03 16:55:00,132.440002,132.490005,132.354995,132.449996,458308.0
1620061200,0,2021-05-03 17:00:00,132.449996,132.520004,132.399993,132.455398,556774.0
1620061500,0,2021-05-03 17:05:00,132.464996,132.532699,132.350006,132.375,497485.0
1620061800,0,2021-05-03 17:10:00,132.379898,132.429992,132.270004,132.414001,542508.0
1620062100,0,2021-05-03 17:15:00,132.414993,132.600006,132.384994,132.501495,632161.0
1620062400,0,2021-05-03 17:20:00,132.509994,132.61,132.259994,132.270004,579178.0
1620062700,0,2021-05-03 17:25:00,132.270004,132.350006,132.210006,132.25,649412.0
1620063000,0,2021-05-03 17:30:00,132.240005,132.397201,132.220001,132.369995,380874.0
1620063300,0,2021-05-03 17:35:00,132.375,132.459899,132.271499,132.369995,431041.0
1620063600,0,2021-05-03 17:40:00,132.376098,132.589996,132.354995,132.520004,561073.0
1620063900,0,2021-05-03 17:45:00,132.520004,132.61,132.449996,132.479995,619777.0
1620064200,0,2021-05-03 17:50:00,132.485,132.539093,132.378799,132.425003,395655.0
1620064500,0,2021-05-03 17:55:00,132.425003,132.490005,132.330001,132.461196,482321.0
1620064800,0,2021-05-03 18:00:00,132.460006,132.595001,132.450103,132.589904,628075.0
1620065100,0,2021-05-03 18:05:00,132.585006,132.710006,132.550003,132.639999,682488.0
1620065400,0,2021-05-03 18:10:00,132.630096,132.845001,132.589996,132.830001,793959.0
1620065700,0,2021-05-03 18:15:00,132.830001,132.886993,132.729995,132.774993,587578.0
1620066000,0,2021-05-03 18:20:00,132.774993,132.800003,132.633697,132.684997,501784.0
1620066300,0,2021-05-03 18:25:00,132.679992,132.830001,132.660003,132.764999,435822.0
1620066600,0,2021-05-03 18:30:00,132.770004,132.960006,132.75,132.875,684852.0
1620066900,0,2021-05-03 18:35:00,132.875,132.940002,132.809799,132.837005,489389.0
1620067200,0,2021-05-03 18:40:00,132.835006,132.899993,132.770004,132.789993,466872.0
1620067500,0,2021-05-03 18:45:00,132.800003,132.869995,132.789993,132.839996,317148.0
1620067800,0,2021-05-03 18:50:00,132.850006,132.889999,132.770004,132.880096,464589.0
1620068100,0,2021-05-03 18:55:00,132.880004,132.881698,132.720001,132.835006,457853.0
1620068400,0,2021-05-03 19:00:00,132.839996,132.945007,132.770004,132.910095,567406.0
1620068700,0,2021-05-03 19:05:00,132.910003,132.979995,132.779998,132.919998,571635.0
1620069000,0,2021-05-03 19:10:00,132.925003,132.927703,132.809997,132.845504,476131.0
1620069300,0,2021-05-03 19:15:00,132.845703,132.86,132.679992,132.679992,603515.0
1620069600,0,2021-05-03 19:20:00,132.679992,132.720001,132.630004,132.690002,496567.0
1620069900,0,2021-05-03 19:25:00,132.698196,132.710006,132.625,132.639892,471889.0
1620070200,0,2021-05-03 19:30:00,132.634994,132.729995,132.570007,132.698501,650956.0
1620070500,0,2021-05-03 19:35:00,132.694396,132.789993,132.660003,132.761703,681370.0
1620070800,0,2021-05-03 19:40:00,132.759994,132.788803,132.679992,132.705001,613043.0
1620071100,0,2021-05-03 19:45:00,132.707504,132.729995,132.600006,132.619903,699626.0
1620071400,0,2021-05-03 19:50:00,132.619995,132.660003,132.440002,132.464996,1511759.0
1620071700,0,2021-05-03 19:55:00,132.470001,132.589996,132.394897,132.556304,2227123.0
1620135000,0,2021-05-04 13:30:00,131.375,131.489898,129.789993,129.789993,8893385.0
1620135300,0,2021-05-04 13:35:00,129.800903,129.910003,129.5,129.559997,3180483.0
1620135600,0,2021-05-04 13:40:00,129.375,129.570999,129.175003,129.255004,2966084.0
1620135900,0,2021-05-04 13:45:00,129.25,129.455001,129.149993,129.399993,2013363.0
1620136200,0,2021-05-04 13:50:00,129.375,129.389999,128.539901,128.764999,3587883.0
1620136500,0,2021-05-04 13:55:00,128.589904,128.779998,128.391006,128.529998,2309606.0
1620136800,0,2021-05-04 14:00:00,128.531295,128.720001,128.315002,128.699905,2664113.0
1620137100,0,2021-05-04 14:05:00,128.690093,128.820007,128.509994,128.618499,2309378.0
1620137400,0,2021-05-04 14:10:00,128.600006,128.690002,127.839996,128.095001,3683520.0
1620137700,0,2021-05-04 14:15:00,128.100006,128.350006,127.93,128.334594,2145340.0
1620138000,0,2021-05-04 14:20:00,128.330001,128.389999,128.130004,128.346405,2097159.0
1620138300,0,2021-05-04 14:25:00,128.350006,128.490005,128.240005,128.300003,1725729.0
1620138600,0,2021-05-04 14:30:00,128.304992,128.304992,128.059997,128.139999,1729628.0
1620138900,0,2021-05-04 14:35:00,128.139999,128.3889,128.059997,128.323501,1450309.0
1620139200,0,2021-05-04 14:40:00,128.320007,128.440002,128.149993,128.188995,1533017.0
1620139500,0,2021-05-04 14:45:00,128.184997,128.289993,127.980003,128.029998,1480303.0
1620139800,0,2021-05-04 14:50:00,128.039901,128.089996,127.900001,128.070098,1699033.0
1620140100,0,2021-05-04 14:55:00,128.039993,128.229995,128.020004,128.195007,1087820.0
1620140400,0,2021-05-04 15:00:00,128.195007,128.270004,127.980003,128.117401,1347394.0
1620140700,0,2021-05-04 15:05:00,128.119995,128.119995,127.709999,128.065002,1663991.0
1620141000,0,2021-05-04 15:10:00,128.059997,128.070007,127.699996,127.775001,1567136.0
1620141300,0,2021-05-04 15:15:00,127.769996,127.79,127.389999,127.620002,2240369.0
1620141600,0,2021-05-04 15:20:00,127.611198,127.669998,127.440002,127.455001,1396161.0
1620141900,0,2021-05-04 15:25:00,127.458801,127.61,127.339996,127.550003,1477919.0
1620142200,0,2021-05-04 15:30:00,127.550003,127.675003,127.389999,127.402,1513172.0
1620142500,0,2021-05-04 15:35:00,127.404998,127.529998,127.150001,127.184997,1680636.0
1620142800,0,2021-05-04 15:40:00,127.184997,127.260002,126.970001,127.089897,2317674.0
1620143100,0,2021-05-04 15:45:00,127.084999,127.199996,126.980003,127.160003,1419472.0
1620143400,0,2021-05-04 15:50:00,127.155197,127.169998,126.910003,126.975898,1501229.0
1620143700,0,2021-05-04 15:55:00,126.974998,127.0,126.730003,126.930099,1980062.0
1620144000,0,2021-05-04 16:00:00,126.93,127.150001,126.879997,127.11,1440505.0
1620144300,0,2021-05-04 16:05:00,127.099998,127.385002,127.018898,127.289901,1989797.0
1620144600,0,2021-05-04 16:10:00,127.279998,127.480003,127.268203,127.359901,1250253.0
1620144900,0,2021-05-04 16:15:00,127.355003,127.400001,127.120002,127.150001,1243171.0
1620145200,0,2021-05-04 16:20:00,127.139999,127.260002,127.029998,127.125,1221901.0
1620145500,0,2021-05-04 16:25:00,127.129997,127.449996,127.080001,127.434997,1253965.0
1620145800,0,2021-05-04 16:30:00,127.434997,127.440002,127.089996,127.144996,947702.0
1620146100,0,2021-05-04 16:35:00,127.149902,127.239997,127.069999,127.169998,812458.0
1620146400,0,2021-05-04 16:40:00,127.169998,127.169998,127.0,127.014999,901320.0
1620146700,0,2021-05-04 16:45:00,127.014999,127.019996,126.839996,126.900001,1176723.0
1620147000,0,2021-05-04 16:50:00,126.889999,127.0,126.859497,126.959999,904530.0
1620147300,0,2021-05-04 16:55:00,126.958,127.069999,126.849998,126.870002,1008551.0
1620147600,0,2021-05-04 17:00:00,126.870002,126.889999,126.699996,126.824996,1410376.0
1620147900,0,2021-05-04 17:05:00,126.830001,127.019996,126.705001,126.980003,1119604.0
1620148200,0,2021-05-04 17:10:00,126.976699,127.29,126.919998,127.260002,1258133.0
1620148500,0,2021-05-04 17:15:00,127.260101,127.299896,127.069999,127.120101,1470424.0
1620148800,0,2021-05-04 17:20:00,127.125,127.203002,127.030998,127.044998,901212.0
1620149100,0,2021-05-04 17:25:00,127.044998,127.190002,127.010002,127.054603,1083439.0
1620149400,0,2021-05-04 17:30:00,127.050003,127.065002,126.904998,127.065002,1091197.0
1620149700,0,2021-05-04 17:35:00,127.066299,127.179901,127.014999,127.114997,854868.0
1620150000,0,2021-05-04 17:40:00,127.120002,127.129997,126.870101,126.949996,1039304.0
1620150300,0,2021-05-04 17:45:00,126.949996,127.010002,126.760002,126.879997,1240972.0
1620150600,0,2021-05-04 17:50:00,126.870002,126.879997,126.769996,126.870002,873779.0
1620150900,0,2021-05-04 17:55:00,126.861701,127.019897,126.822998,126.989997,803507.0
1620151200,0,2021-05-04 18:00:00,126.980003,127.114997,126.870002,127.114997,728336.0
1620151500,0,2021-05-04 18:05:00,127.120002,127.199996,126.970001,127.125,877650.0
1620151800,0,2021-05-04 18:10:00,127.129997,127.5,127.069999,127.495002,1081339.0
1620152100,0,2021-05-04 18:15:00,127.483001,127.489898,127.29,127.404998,1017422.0
1620152400,0,2021-05-04 18:20:00,127.400001,127.449996,127.230003,127.294998,962678.0
1620152700,0,2021-05-04 18:25:00,127.294998,127.300003,127.059997,127.198501,903173.0
1620153000,0,2021-05-04 18:30:00,127.190597,127.330001,127.129997,127.230003,800179.0
1620153300,0,2021-05-04 18:35:00,127.230003,127.345001,127.199996,127.305,624763.0
1620153600,0,2021-05-04 18:40:00,127.300003,127.389999,127.230003,127.309997,716762.0
1620153900,0,2021-05-04 18:45:00,127.3171,127.550003,127.305,127.529998,1088436.0
1620154200,0,2021-05-04 18:50:00,127.528396,127.589996,127.412597,127.453002,832604.0
1620154500,0,2021-05-04 18:55:00,127.449996,127.550003,127.370002,127.421897,771236.0
1620154800,0,2021-05-04 19:00:00,127.43,127.660003,127.222099,127.629997,1155992.0
1620155100,0,2021-05-04 19:05:00,127.629997,127.629997,127.300003,127.334999,1020473.0
1620155400,0,2021-05-04 19:10:00,127.339996,127.489997,127.29,127.320098,1186535.0
1620155700,0,2021-05-04 19:15:00,127.319999,127.459999,127.29,127.375,854038.0
1620156000,0,2021-05-04 19:20:00,127.370002,127.480003,127.305,127.355201,909252.0
1620156300,0,2021-05-04 19:25:00,127.359001,127.370002,127.139999,127.324996,1153301.0
1620156600,0,2021-05-04 19:30:00,127.319999,127.480003,127.209999,127.480003,1326698.0
1620156900,0,2021-05-04 19:35:00,127.4701,127.769996,127.459999,127.7499,1830006.0
1620157200,0,2021-05-04 19:40:00,127.745002,127.75,127.300003,127.339996,1487725.0
1620157500,0,2021-05-04 19:45:00,127.339996,127.415,127.18,127.319999,1718923.0
1620157800,0,2021-05-04 19:50:00,127.330001,127.629997,127.330001,127.375,3284693.0
1620158100,0,2021-05-04 19:55:00,127.375,128.0,127.349998,127.940002,4994197.0
1620221400,0,2021-05-05 13:30:00,129.450103,129.910003,129.309997,129.899993,6136022.0
1620221700,0,2021-05-05 13:35:00,129.5,130.054992,129.370605,129.789901,3611615.0
1620222000,0,2021-05-05 13:40:00,129.929992,130.184997,129.679992,130.184997,2160655.0
1620222300,0,2021-05-05 13:45:00,130.25,130.399002,130.164993,130.220001,2335060.0
1620222600,0,2021-05-05 13:50:00,130.25,130.440002,130.009994,130.145004,2292379.0
1620222900,0,2021-05-05 13:55:00,130.125,130.184402,129.630004,129.729904,1863848.0
1620223200,0,2021-05-05 14:00:00,129.729995,129.809997,129.229995,129.395004,2222077.0
1620223500,0,2021-05-05 14:05:00,129.399993,129.559997,128.899993,128.999893,2351439.0
1620223800,0,2021-05-05 14:10:00,128.990005,129.220001,128.86,129.142395,1329182.0
1620224100,0,2021-05-05 14:15:00,129.149993,129.389999,129.020004,129.248992,1452222.0
1620224400,0,2021-05-05 14:20:00,129.249893,129.339904,128.940002,129.089904,1247441.0
1620224700,0,2021-05-05 14:25:00,129.089996,129.449996,129.089996,129.391799,1267217.0
1620225000,0,2021-05-05 14:30:00,129.399795,129.659896,129.335006,129.630004,1348286.0
1620225300,0,2021-05-05 14:35:00,129.630004,129.759994,129.490005,129.61,1264520.0
1620225600,0,2021-05-05 14:40:00,129.630004,129.919998,129.520004,129.770004,1247590.0
1620225900,0,2021-05-05 14:45:00,129.770004,129.800003,129.580001,129.675399,854899.0
1620226200,0,2021-05-05 14:50:00,129.669998,129.869995,129.669998,129.740005,802616.0
1620226500,0,2021-05-05 14:55:00,129.794998,129.845001,129.679992,129.755004,794693.0
1620226800,0,2021-05-05 15:00:00,129.75,129.910003,129.552001,129.800003,944453.0
1620227100,0,2021-05-05 15:05:00,129.790496,129.869903,129.570007,129.625,655577.0
1620227400,0,2021-05-05 15:10:00,129.630004,129.710006,129.481994,129.580703,764137.0
1620227700,0,2021-05-05 15:15:00,129.580001,129.75,129.554992,129.669998,592970.0
1620228000,0,2021-05-05 15:20:00,129.669998,129.789993,129.494995,129.589996,692709.0
1620228300,0,2021-05-05 15:25:00,129.589996,129.75,129.470001,129.710098,562980.0
1620228600,0,2021-05-05 15:30:00,129.710006,130.020004,129.660003,130.009994,844896.0
1620228900,0,2021-05-05 15:35:00,130.009994,130.039993,129.929992,129.941497,674611.0
1620229200,0,2021-05-05 15:40:00,129.945007,130.139999,129.929992,130.121398,724371.0
1620229500,0,2021-05-05 15:45:00,130.129806,130.154998,129.960006,129.985,629899.0
1620229800,0,2021-05-05 15:50:00,129.990005,130.169998,129.929992,130.119995,600496.0
1620230100,0,2021-05-05 15:55:00,130.121704,130.199996,130.085006,130.148895,702844.0
1620230400,0,2021-05-05 16:00:00,130.149993,130.189895,130.039993,130.1371,679999.0
1620230700,0,2021-05-05 16:05:00,130.139892,130.139999,130.050003,130.084304,586014.0
1620231000,0,2021-05-05 16:10:00,130.080093,130.085006,129.940002,129.940002,594181.0
1620231300,0,2021-05-05 16:15:00,129.938507,129.990005,129.889999,129.979995,421240.0
1620231600,0,2021-05-05 16:20:00,129.985702,130.100006,129.880004,129.914993,522204.0
1620231900,0,2021-05-05 16:25:00,129.910507,129.989898,129.789993,129.860504,414773.0
1620232200,0,2021-05-05 16:30:00,129.869995,129.910095,129.679992,129.701004,503174.0
1620232500,0,2021-05-05 16:35:00,129.710006,129.779998,129.580001,129.593994,623842.0
1620232800,0,2021-05-05 16:40:00,129.589996,129.654998,129.490005,129.554992,643715.0
1620233100,0,2021-05-05 16:45:00,129.550003,129.679992,129.544998,129.615798,463124.0
1620233400,0,2021-05-05 16:50:00,129.615005,129.720001,129.589996,129.619995,375406.0
1620233700,0,2021-05-05 16:55:00,129.621902,129.660003,129.410995,129.449996,528023.0
1620234000,0,2021-05-05 17:00:00,129.440002,129.520004,129.220001,129.244995,632355.0
1620234300,0,2021-05-05 17:05:00,129.240005,129.380798,129.169998,129.330001,641067.0
1620234600,0,2021-05-05 17:10:00,129.330001,129.36,129.210006,129.264999,362889.0
1620234900,0,2021-05-05 17:15:00,129.259994,129.389999,129.240097,129.324996,435412.0
1620235200,0,2021-05-05 17:20:00,129.315002,129.350006,129.191101,129.229904,397626.0
1620235500,0,2021-05-05 17:25:00,129.220001,129.410003,129.160003,129.381301,565210.0
1620235800,0,2021-05-05 17:30:00,129.389892,129.479995,129.339996,129.369995,487768.0
1620236100,0,2021-05-05 17:35:00,129.36,129.429992,129.255004,129.399993,578200.0
1620236400,0,2021-05-05 17:40:00,129.399993,129.482498,129.389999,129.440002,384241.0
1620236700,0,2021-05-05 17:45:00,129.439895,129.490005,129.405105,129.414993,328562.0
1620237000,0,2021-05-05 17:50:00,129.417602,129.589996,129.369995,129.485,500416.0
1620237300,0,2021-05-05 17:55:00,129.479995,129.489898,129.25,129.306396,532211.0
1620237600,0,2021-05-05 18:00:00,129.309997,129.330001,129.080001,129.100006,614013.0
1620237900,0,2021-05-05 18:05:00,129.100006,129.125,128.880004,128.910003,882628.0
1620238200,0,2021-05-05 18:10:00,128.910003,129.059997,128.820007,129.030105,815378.0
1620238500,0,2021-05-05 18:15:00,129.029998,129.070007,128.820007,128.941802,559856.0
1620238800,0,2021-05-05 18:20:00,128.949996,128.970001,128.789993,128.815002,434985.0
1620239100,0,2021-05-05 18:25:00,128.809997,128.914993,128.699996,128.904998,738518.0
1620239400,0,2021-05-05 18:30:00,128.904998,128.940002,128.789993,128.799896,514899.0
1620239700,0,2021-05-05 18:35:00,128.789993,128.800003,128.639999,128.699996,651934.0
1620240000,0,2021-05-05 18:40:00,128.695007,128.854995,128.695007,128.759994,522632.0
1620240300,0,2021-05-05 18:45:00,128.764999,128.990005,128.740005,128.949996,769579.0
1620240600,0,2021-05-05 18:50:00,128.985,129.0,128.809997,128.880004,547263.0
1620240900,0,2021-05-05 18:55:00,128.889999,128.949996,128.759994,128.800003,521508.0
1620241200,0,2021-05-05 19:00:00,128.804,128.829895,128.509994,128.607696,852955.0
1620241500,0,2021-05-05 19:05:00,128.600006,128.75,128.490005,128.503204,695537.0
1620241800,0,2021-05-05 19:10:00,128.509994,128.630004,128.440002,128.559799,657398.0
1620242100,0,2021-05-05 19:15:00,128.550003,128.574996,128.414993,128.440002,847591.0
1620242400,0,2021-05-05 19:20:00,128.444,128.470001,128.11,128.125,1146442.0
1620242700,0,2021-05-05 19:25:00,128.119995,128.229995,127.970001,128.079895,1313741.0
1620243000,0,2021-05-05 19:30:00,128.070007,128.429992,128.029998,128.395004,1437973.0
1620243300,0,2021-05-05 19:35:00,128.399993,128.559906,128.309997,128.485,975983.0
1620243600,0,2021-05-05 19:40:00,128.470001,128.720001,128.399993,128.509994,1040979.0
1620243900,0,2021-05-05 19:45:00,128.520004,128.580001,128.380004,128.439895,921838.0
1620244200,0,2021-05-05 19:50:00,128.429992,128.434997,128.1501,128.270004,1729735.0
1620244500,0,2021-05-05 19:55:00,128.259994,128.279998,128.0,128.149993,2993867.0
1620307800,0,2021-05-06 13:30:00,127.690002,128.009994,127.239997,127.25,3395568.0
1620308100,0,2021-05-06 13:35:00,127.25,128.179901,127.230003,128.169998,1894175.0
1620308400,0,2021-05-06 13:40:00,128.0,128.179992,127.879997,127.970001,1745561.0
1620308700,0,2021-05-06 13:45:00,127.919998,128.398895,127.919998,128.240005,1681333.0
1620309000,0,2021-05-06 13:50:00,128.25,128.539993,128.009994,128.050003,1622251.0
1620309300,0,2021-05-06 13:55:00,128.0,128.000198,127.480003,127.584999,1596350.0
1620309600,0,2021-05-06 14:00:00,127.584999,127.839996,127.319999,127.779998,1528694.0
1620309900,0,2021-05-06 14:05:00,127.779998,127.833,127.519996,127.519996,1158984.0
1620310200,0,2021-05-06 14:10:00,127.510002,127.830001,127.504997,127.745002,1121205.0
1620310500,0,2021-05-06 14:15:00,127.739997,127.829902,127.331001,127.394996,1228196.0
1620310800,0,2021-05-06 14:20:00,127.389999,127.830001,127.370002,127.800102,1095514.0
1620311100,0,2021-05-06 14:25:00,127.7957,128.020004,127.730003,127.830001,1028631.0
1620311400,0,2021-05-06 14:30:00,127.830001,128.190002,127.769996,128.154998,1280366.0
1620311700,0,2021-05-06 14:35:00,128.159896,128.440902,128.080001,128.369995,1001882.0
1620312000,0,2021-05-06 14:40:00,128.36,128.469604,128.081497,128.139999,944210.0
1620312300,0,2021-05-06 14:45:00,128.149993,128.410003,128.149993,128.259994,752000.0
1620312600,0,2021-05-06 14:50:00,128.260101,128.509994,128.220001,128.399993,884712.0
1620312900,0,2021-05-06 14:55:00,128.399993,128.470001,128.009994,128.130004,1112429.0
1620313200,0,2021-05-06 15:00:00,128.134994,128.210006,127.985,128.188003,692205.0
1620313500,0,2021-05-06 15:05:00,128.184997,128.25,127.690002,127.764999,1113359.0
1620313800,0,2021-05-06 15:10:00,127.760002,127.849998,127.620002,127.660003,727615.0
1620314100,0,2021-05-06 15:15:00,127.650001,127.885002,127.639999,127.785003,707063.0
1620314400,0,2021-05-06 15:20:00,127.779998,128.169998,127.745002,128.118804,1018364.0
1620314700,0,2021-05-06 15:25:00,128.11,128.514999,128.100006,128.470092,1052814.0
1620315000,0,2021-05-06 15:30:00,128.479995,128.804992,128.36,128.771194,1192017.0
1620315300,0,2021-05-06 15:35:00,128.770095,128.885192,128.669998,128.800003,898531.0
1620315600,0,2021-05-06 15:40:00,128.809997,129.059997,128.791397,128.994995,981764.0
1620315900,0,2021-05-06 15:45:00,128.990005,129.009994,128.815399,128.820098,897853.0
1620316200,0,2021-05-06 15:50:00,128.830001,128.914993,128.699996,128.699996,1180464.0
1620316500,0,2021-05-06 15:55:00,128.699996,128.949996,128.695007,128.725006,827721.0
1620316800,0,2021-05-06 16:00:00,128.729995,128.770004,128.600006,128.740005,684452.0
1620317100,0,2021-05-06 16:05:00,128.744995,128.919998,128.649993,128.809997,813587.0
1620317400,0,2021-05-06 16:10:00,128.808502,128.808502,128.149002,128.615005,734364.0
1620317700,0,2021-05-06 16:15:00,128.615005,128.909896,128.604995,128.820007,536652.0
1620318000,0,2021-05-06 16:20:00,128.815002,129.0,128.789993,128.929992,467416.0
1620318300,0,2021-05-06 16:25:00,128.940002,129.188003,128.919998,129.139999,966207.0
1620318600,0,2021-05-06 16:30:00,129.135894,129.229995,129.080001,129.085006,855197.0
1620318900,0,2021-05-06 16:35:00,129.089996,129.149993,128.940002,129.039993,751858.0
1620319200,0,2021-05-06 16:40:00,129.048492,129.100006,128.970001,128.985,589868.0
1620319500,0,2021-05-06 16:45:00,128.990005,129.059997,128.800003,128.922195,726776.0
1620319800,0,2021-05-06 16:50:00,128.929992,129.100006,128.927505,129.039993,491503.0
1620320100,0,2021-05-06 16:55:00,129.039993,129.039993,128.86,128.884994,431260.0
1620320400,0,2021-05-06 17:00:00,128.880401,129.009994,128.830001,128.934997,336778.0
1620320700,0,2021-05-06 17:05:00,128.929992,128.949996,128.781295,128.899993,420746.0
1620321000,0,2021-05-06 17:10:00,128.899993,128.914993,128.619995,128.669998,497262.0
1620321300,0,2021-05-06 17:15:00,128.669998,128.789993,128.660003,128.690002,468096.0
1620321600,0,2021-05-06 17:20:00,128.699996,128.75,128.558395,128.6082,436204.0
1620321900,0,2021-05-06 17:25:00,128.600006,128.789993,128.589996,128.740005,426205.0
1620322200,0,2021-05-06 17:30:00,128.729995,128.899902,128.714996,128.854995,429116.0
1620322500,0,2021-05-06 17:35:00,128.861206,128.979904,128.845001,128.890106,458304.0
1620322800,0,2021-05-06 17:40:00,128.897598,128.914993,128.661193,128.789993,512854.0
1620323100,0,2021-05-06 17:45:00,128.800003,128.893402,128.720001,128.884994,345059.0
1620323400,0,2021-05-06 17:50:00,128.880004,128.880004,128.639099,128.679901,413240.0
1620323700,0,2021-05-06 17:55:00,128.679992,128.740005,128.639999,128.725006,361986.0
1620324000,0,2021-05-06 18:00:00,128.720001,128.859893,128.690002,128.824996,523353.0
1620324300,0,2021-05-06 18:05:00,128.824996,128.880004,128.75,128.815002,534500.0
1620324600,0,2021-05-06 18:10:00,128.815002,128.979995,128.5,128.778793,1019824.0
1620324900,0,2021-05-06 18:15:00,128.770004,128.869995,128.630004,128.809997,404674.0
1620325200,0,2021-05-06 18:20:00,128.820007,128.970001,128.660202,128.955001,498458.0
1620325500,0,2021-05-06 18:25:00,128.955001,129.039993,128.460006,128.527999,908895.0
1620325800,0,2021-05-06 18:30:00,128.520004,128.590103,128.324996,128.380004,822572.0
1620326100,0,2021-05-06 18:35:00,128.371597,128.479995,128.324996,128.3815,597172.0
1620326400,0,2021-05-06 18:40:00,128.389999,128.529998,128.350006,128.429992,501223.0
1620326700,0,2021-05-06 18:45:00,128.434997,128.699996,128.419998,128.669998,609274.0
1620327000,0,2021-05-06 18:50:00,128.678894,128.880004,128.61,128.779998,586911.0
1620327300,0,2021-05-06 18:55:00,128.785003,128.869995,128.664993,128.669998,661970.0
1620327600,0,2021-05-06 19:00:00,128.679901,128.86,128.600006,128.820007,593268.0
1620327900,0,2021-05-06 19:05:00,128.809906,128.969894,128.789993,128.952301,590842.0
1620328200,0,2021-05-06 19:10:00,128.949996,129.160003,128.880004,129.134994,739604.0
1620328500,0,2021-05-06 19:15:00,129.130004,129.139999,128.970001,129.125106,624551.0
1620328800,0,2021-05-06 19:20:00,129.119995,129.147705,129.032302,129.080001,581796.0
1620329100,0,2021-05-06 19:25:00,129.082992,129.190002,129.009994,129.129898,681798.0
1620329400,0,2021-05-06 19:30:00,129.130004,129.139999,128.979995,129.029998,840845.0
1620329700,0,2021-05-06 19:35:00,129.039993,129.354995,129.031692,129.330001,826777.0
1620330000,0,2021-05-06 19:40:00,129.339996,129.397903,129.220001,129.279998,1058166.0
1620330300,0,2021-05-06 19:45:00,129.279998,129.380004,129.179992,129.369995,908788.0
1620330600,0,2021-05-06 19:50:00,129.369995,129.630004,129.080001,129.539993,2206267.0
1620330900,0,2021-05-06 19:55:00,129.544998,129.75,129.460006,129.729995,3382812.0
1620394200,0,2021-05-07 13:30:00,130.089996,130.289993,129.75,130.009902,5510526.0
1620394500,0,2021-05-07 13:35:00,130.0,130.460006,129.919998,130.070007,2138959.0
1620394800,0,2021-05-07 13:40:00,130.25,130.25,129.499893,129.669998,1988935.0
1620395100,0,2021-05-07 13:45:00,129.75,130.240005,129.699996,130.135406,1794526.0
1620395400,0,2021-05-07 13:50:00,130.0,130.149902,129.86,129.929992,1498785.0
1620395700,0,2021-05-07 13:55:00,129.929794,130.179992,129.889999,130.139999,1204904.0
1620396000,0,2021-05-07 14:00:00,130.25,130.460006,129.979995,130.410003,1413764.0
1620396300,0,2021-05-07 14:05:00,130.404998,130.61,130.330001,130.470001,1557808.0
1620396600,0,2021-05-07 14:10:00,130.470001,130.639999,130.350006,130.449996,1401191.0
1620396900,0,2021-05-07 14:15:00,130.449996,130.880004,130.410003,130.840103,1481773.0
1620397200,0,2021-05-07 14:20:00,130.850006,130.970001,130.770004,130.850097,1362748.0
1620397500,0,2021-05-07 14:25:00,130.858596,130.970001,130.520004,130.591293,1596847.0
1620397800,0,2021-05-07 14:30:00,130.595001,130.829895,130.539993,130.800003,1112534.0
1620398100,0,2021-05-07 14:35:00,130.808807,130.869995,130.699996,130.710006,810702.0
1620398400,0,2021-05-07 14:40:00,130.709899,130.86,130.628402,130.628402,806875.0
1620398700,0,2021-05-07 14:45:00,130.630004,130.75,130.440002,130.580001,871615.0
1620399000,0,2021-05-07 14:50:00,130.580001,130.619995,130.429992,130.490005,1148668.0
1620399300,0,2021-05-07 14:55:00,130.490005,130.61,130.339996,130.559997,2388965.0
1620399600,0,2021-05-07 15:00:00,130.559997,130.759994,130.470001,130.740005,1019918.0
1620399900,0,2021-05-07 15:05:00,130.740005,130.767501,130.580001,130.649993,705338.0
1620400200,0,2021-05-07 15:10:00,130.649993,130.908203,130.630004,130.850006,1147805.0
1620400500,0,2021-05-07 15:15:00,130.854995,130.880004,130.710006,130.820098,940797.0
1620400800,0,2021-05-07 15:20:00,130.820007,131.070007,130.809997,130.955001,1140561.0
1620401100,0,2021-05-07 15:25:00,130.955001,131.130004,130.820007,131.065597,801511.0
1620401400,0,2021-05-07 15:30:00,131.070007,131.179992,131.0,131.029998,704974.0
1620401700,0,2021-05-07 15:35:00,131.029998,131.100006,130.949996,130.971405,627780.0
1620402000,0,2021-05-07 15:40:00,130.971801,131.258193,130.910003,131.220001,758632.0
1620402300,0,2021-05-07 15:45:00,131.225006,131.229995,130.970001,130.990005,792540.0
1620402600,0,2021-05-07 15:50:00,131.0,131.0372,130.940002,130.970001,496879.0
1620402900,0,2021-05-07 15:55:00,130.979995,131.169906,130.968399,131.120101,593536.0
1620403200,0,2021-05-07 16:00:00,131.120101,131.149993,130.940093,130.972595,561946.0
1620403500,0,2021-05-07 16:05:00,130.975006,131.080001,130.770004,131.009994,838799.0
1620403800,0,2021-05-07 16:10:00,131.005004,131.029998,130.764999,130.800094,665344.0
1620404100,0,2021-05-07 16:15:00,130.800003,130.970001,130.800003,130.9402,408992.0
1620404400,0,2021-05-07 16:20:00,130.941696,130.949996,130.850006,130.857803,394387.0
1620404700,0,2021-05-07 16:25:00,130.852996,130.8768,130.669998,130.724197,507309.0
1620405000,0,2021-05-07 16:30:00,130.720001,130.75,130.630004,130.679992,427562.0
1620405300,0,2021-05-07 16:35:00,130.690002,130.691406,130.449996,130.468902,621976.0
1620405600,0,2021-05-07 16:40:00,130.464996,130.534103,130.380004,130.529998,768036.0
1620405900,0,2021-05-07 16:45:00,130.529998,130.598007,130.460006,130.553298,498036.0
1620406200,0,2021-05-07 16:50:00,130.550003,130.630004,130.450103,130.520401,435234.0
1620406500,0,2021-05-07 16:55:00,130.524993,130.699996,130.473098,130.591506,488905.0
1620406800,0,2021-05-07 17:00:00,130.595001,130.619995,130.529998,130.604995,365221.0
1620407100,0,2021-05-07 17:05:00,130.600006,130.609893,130.240005,130.535598,715417.0
1620407400,0,2021-05-07 17:10:00,130.539993,130.570007,130.369995,130.399993,547743.0
1620407700,0,2021-05-07 17:15:00,130.399993,130.429992,130.279998,130.300003,831908.0
1620408000,0,2021-05-07 17:20:00,130.309906,130.349899,130.139999,130.240005,587667.0
1620408300,0,2021-05-07 17:25:00,130.229995,130.25,130.130096,130.149993,539554.0
1620408600,0,2021-05-07 17:30:00,130.149993,130.36,130.139999,130.311203,484755.0
1620408900,0,2021-05-07 17:35:00,130.320007,130.340805,130.205001,130.229995,408861.0
1620409200,0,2021-05-07 17:40:00,130.220001,130.244995,130.11,130.214996,427278.0
1620409500,0,2021-05-07 17:45:00,130.210006,130.330001,130.139999,130.244995,438520.0
1620409800,0,2021-05-07 17:50:00,130.240005,130.259902,130.061492,130.080001,491777.0
1620410100,0,2021-05-07 17:55:00,130.080001,130.139999,130.0,130.009994,475082.0
1620410400,0,2021-05-07 18:00:00,130.0,130.091094,129.850006,129.992202,1006760.0
1620410700,0,2021-05-07 18:05:00,130.0,130.149993,129.990005,130.135192,471590.0
1620411000,0,2021-05-07 18:10:00,130.139999,130.210006,130.100006,130.104995,466143.0
1620411300,0,2021-05-07 18:15:00,130.11,130.199996,130.080001,130.149993,500898.0
1620411600,0,2021-05-07 18:20:00,130.139999,130.179992,130.039993,130.170104,468041.0
1620411900,0,2021-05-07 18:25:00,130.177993,130.259994,130.149993,130.25,471316.0
1620412200,0,2021-05-07 18:30:00,130.25,130.260696,130.179992,130.179992,270699.0
1620412500,0,2021-05-07 18:35:00,130.179992,130.199996,130.0,130.11,436825.0
1620412800,0,2021-05-07 18:40:00,130.11,130.11,129.899993,129.979995,544738.0
1620413100,0,2021-05-07 18:45:00,129.979995,130.050003,129.919998,130.039993,461783.0
1620413400,0,2021-05-07 18:50:00,130.039993,130.240005,130.020095,130.229995,593375.0
1620413700,0,2021-05-07 18:55:00,130.229995,130.369995,130.179992,130.309906,508068.0
1620414000,0,2021-05-07 19:00:00,130.300003,130.449996,130.220001,130.270004,557957.0
1620414300,0,2021-05-07 19:05:00,130.272293,130.429992,130.270004,130.395004,434743.0
1620414600,0,2021-05-07 19:10:00,130.399993,130.479995,130.369995,130.410003,583330.0
1620414900,0,2021-05-07 19:15:00,130.412292,130.520004,130.410095,130.445007,510163.0
1620415200,0,2021-05-07 19:20:00,130.449905,130.600006,130.440093,130.529998,1202601.0
1620415500,0,2021-05-07 19:25:00,130.529907,130.554992,130.36,130.464996,663161.0
1620415800,0,2021-05-07 19:30:00,130.470001,130.570007,130.369995,130.440002,727439.0
1620416100,0,2021-05-07 19:35:00,130.440002,130.509994,130.309997,130.380004,673645.0
1620416400,0,2021-05-07 19:40:00,130.370101,130.440002,130.240005,130.270004,625924.0
1620416700,0,2021-05-07 19:45:00,130.270004,130.449996,130.220001,130.410003,881265.0
1620417000,0,2021-05-07 19:50:00,130.399993,130.5,130.320007,130.449996,1203708.0
1620417300,0,2021-05-07 19:55:00,130.455001,130.550003,130.169998,130.199996,2500746.0
1620653400,0,2021-05-10 13:30:00,129.25,129.25,128.461395,128.596603,4383992.0
1620653700,0,2021-05-10 13:35:00,128.600006,128.789993,128.350006,128.559997,1786382.0
1620654000,0,2021-05-10 13:40:00,128.559997,128.740005,128.279998,128.714996,1607971.0
1620654300,0,2021-05-10 13:45:00,128.710006,128.940002,128.604995,128.699996,1746437.0
1620654600,0,2021-05-10 13:50:00,128.699996,128.740997,128.309997,128.320007,1283597.0
1620654900,0,2021-05-10 13:55:00,128.320007,128.589996,128.173995,128.449996,1710575.0
1620655200,0,2021-05-10 14:00:00,128.460006,128.509994,128.059997,128.320007,1633945.0
1620655500,0,2021-05-10 14:05:00,128.324996,128.389999,128.080001,128.300003,1579268.0
1620655800,0,2021-05-10 14:10:00,128.300003,128.485,128.289993,128.375,971457.0
1620656100,0,2021-05-10 14:15:00,128.384994,128.649993,128.220092,128.509994,1573736.0
1620656400,0,2021-05-10 14:20:00,128.501205,128.630004,128.259994,128.410003,1123616.0
1620656700,0,2021-05-10 14:25:00,128.389999,128.509994,128.270004,128.384994,853458.0
1620657000,0,2021-05-10 14:30:00,128.380004,128.380004,128.145004,128.199996,1049183.0
1620657300,0,2021-05-10 14:35:00,128.205703,128.589996,128.190002,128.589996,836765.0
1620657600,0,2021-05-10 14:40:00,128.580001,128.580001,128.320007,128.379898,889085.0
1620657900,0,2021-05-10 14:45:00,128.369995,128.369995,127.948699,127.977699,1600329.0
1620658200,0,2021-05-10 14:50:00,127.974998,128.119995,127.864997,128.005004,1243683.0
1620658500,0,2021-05-10 14:55:00,128.0,128.190002,127.940002,128.184997,885312.0
1620658800,0,2021-05-10 15:00:00,128.190002,128.25,127.889999,128.039993,1076750.0
1620659100,0,2021-05-10 15:05:00,128.0401,128.199996,127.980003,128.149993,830705.0
1620659400,0,2021-05-10 15:10:00,128.149993,128.300003,128.059997,128.160995,800326.0
1620659700,0,2021-05-10 15:15:00,128.160003,128.365005,128.085006,128.350006,799889.0
1620660000,0,2021-05-10 15:20:00,128.345001,128.479995,128.320007,128.375,1082398.0
1620660300,0,2021-05-10 15:25:00,128.369995,128.429992,128.259994,128.315002,997155.0
1620660600,0,2021-05-10 15:30:00,128.315002,128.36,128.139999,128.210006,961398.0
1620660900,0,2021-05-10 15:35:00,128.210006,128.270004,128.11,128.190002,691991.0
1620661200,0,2021-05-10 15:40:00,128.190002,128.410003,128.11,128.389999,744796.0
1620661500,0,2021-05-10 15:45:00,128.395004,128.419998,128.270004,128.324996,751097.0
1620661800,0,2021-05-10 15:50:00,128.324996,128.380004,128.259994,128.372497,486866.0
1620662100,0,2021-05-10 15:55:00,128.369995,128.547103,128.339996,128.533905,630343.0
1620662400,0,2021-05-10 16:00:00,128.539993,128.61,128.490005,128.600006,489378.0
1620662700,0,2021-05-10 16:05:00,128.600006,128.61,128.5,128.527496,413264.0
1620663000,0,2021-05-10 16:10:00,128.520004,128.705001,128.520004,128.660095,563122.0
1620663300,0,2021-05-10 16:15:00,128.669998,128.690002,128.550003,128.624298,427136.0
1620663600,0,2021-05-10 16:20:00,128.619995,128.649993,128.460006,128.589996,520019.0
1620663900,0,2021-05-10 16:25:00,128.585006,128.649993,128.369995,128.399993,815636.0
1620664200,0,2021-05-10 16:30:00,128.401794,128.475006,128.320007,128.331695,570982.0
1620664500,0,2021-05-10 16:35:00,128.335006,128.380004,128.259994,128.2639,509076.0
1620664800,0,2021-05-10 16:40:00,128.270004,128.350006,128.190002,128.229995,537334.0
1620665100,0,2021-05-10 16:45:00,128.238006,128.270004,128.160003,128.240005,513072.0
1620665400,0,2021-05-10 16:50:00,128.240005,128.339996,128.229995,128.240005,468381.0
1620665700,0,2021-05-10 16:55:00,128.235,128.380004,128.231704,128.320007,473013.0
1620666000,0,2021-05-10 17:00:00,128.320007,128.399993,128.210006,128.380004,427819.0
1620666300,0,2021-05-10 17:05:00,128.369995,128.384994,128.300003,128.339996,315272.0
1620666600,0,2021-05-10 17:10:00,128.344299,128.389892,128.285003,128.370101,323753.0
1620666900,0,2021-05-10 17:15:00,128.3712,128.490005,128.300003,128.380004,474556.0
1620667200,0,2021-05-10 17:20:00,128.382003,128.5,128.375,128.395004,451209.0
1620667500,0,2021-05-10 17:25:00,128.399993,128.419998,128.244995,128.268493,500825.0
1620667800,0,2021-05-10 17:30:00,128.259994,128.289993,128.171997,128.210006,415443.0
1620668100,0,2021-05-10 17:35:00,128.210006,128.279998,128.160003,128.268005,499730.0
1620668400,0,2021-05-10 17:40:00,128.264999,128.277893,128.145004,128.199996,489752.0
1620668700,0,2021-05-10 17:45:00,128.190002,128.259994,128.089996,128.100006,560550.0
1620669000,0,2021-05-10 17:50:00,128.104995,128.160003,128.039993,128.080001,565294.0
1620669300,0,2021-05-10 17:55:00,128.074996,128.139999,127.970001,128.054992,806034.0
1620669600,0,2021-05-10 18:00:00,128.059997,128.11,127.79,127.845001,1087199.0
1620669900,0,2021-05-10 18:05:00,127.845001,127.949996,127.79,127.824996,550888.0
1620670200,0,2021-05-10 18:10:00,127.819999,127.875,127.620002,127.709999,1130537.0
1620670500,0,2021-05-10 18:15:00,127.709999,127.726997,127.440002,127.510002,1571666.0
1620670800,0,2021-05-10 18:20:00,127.519996,127.555,127.389999,127.405403,860375.0
1620671100,0,2021-05-10 18:25:00,127.404998,127.449897,127.089996,127.198997,1204224.0
1620671400,0,2021-05-10 18:30:00,127.191497,127.25,126.93,127.227996,1664923.0
1620671700,0,2021-05-10 18:35:00,127.224998,127.345001,127.099998,127.260002,889109.0
1620672000,0,2021-05-10 18:40:00,127.260002,127.277198,127.129997,127.135803,734991.0
1620672300,0,2021-05-10 18:45:00,127.129997,127.2219,126.985,126.999397,958799.0
1620672600,0,2021-05-10 18:50:00,127.0,127.069503,126.819999,127.036903,1232668.0
1620672900,0,2021-05-10 18:55:00,127.032501,127.080001,126.949996,127.059997,720533.0
1620673200,0,2021-05-10 19:00:00,127.065002,127.209999,127.010002,127.125,861887.0
1620673500,0,2021-05-10 19:05:00,127.121902,127.269996,127.065002,127.2201,802353.0
1620673800,0,2021-05-10 19:10:00,127.224998,127.330001,127.131896,127.245002,710010.0
1620674100,0,2021-05-10 19:15:00,127.245002,127.309997,127.160003,127.218399,773272.0
1620674400,0,2021-05-10 19:20:00,127.209999,127.260002,127.11,127.214996,653127.0
1620674700,0,2021-05-10 19:25:00,127.218002,127.305,127.139999,127.190002,760765.0
1620675000,0,2021-05-10 19:30:00,127.194999,127.29,127.148803,127.199996,815245.0
1620675300,0,2021-05-10 19:35:00,127.209999,127.379898,127.160003,127.3525,1043326.0
1620675600,0,2021-05-10 19:40:00,127.36,127.400001,127.29,127.379997,956439.0
1620675900,0,2021-05-10 19:45:00,127.379997,127.5,127.230003,127.309997,1404501.0
1620676200,0,2021-05-10 19:50:00,127.300003,127.370002,127.0,127.025001,2530571.0
1620676500,0,2021-05-10 19:55:00,127.029998,127.400001,126.809997,126.86,4390516.0
1620739800,0,2021-05-11 13:30:00,123.5,123.980003,122.769996,123.25,13990680.0
1620740100,0,2021-05-11 13:35:00,124.169998,124.260002,123.650001,123.940002,3736847.0
1620740400,0,2021-05-11 13:40:00,124.0,124.529998,123.919998,124.309997,2665839.0
1620740700,0,2021-05-11 13:45:00,124.089996,124.239997,123.845001,123.900001,2315952.0
1620741000,0,2021-05-11 13:50:00,124.0,124.470001,123.995002,124.294998,2050731.0
1620741300,0,2021-05-11 13:55:00,124.281303,124.807197,124.281303,124.708503,14434175.0
1620741600,0,2021-05-11 14:00:00,124.709999,124.720001,124.311996,124.3255,1702696.0
1620741900,0,2021-05-11 14:05:00,124.329902,124.440002,123.800003,123.812202,1789561.0
1620742200,0,2021-05-11 14:10:00,123.819999,124.069999,123.779998,123.889999,1435414.0
1620742500,0,2021-05-11 14:15:00,123.889999,124.169998,123.580001,124.160003,1946960.0
1620742800,0,2021-05-11 14:20:00,124.160003,124.449996,123.764999,123.785003,1883592.0
1620743100,0,2021-05-11 14:25:00,123.779998,123.809997,123.379997,123.459999,1800790.0
1620743400,0,2021-05-11 14:30:00,123.449996,123.660003,123.319999,123.449996,1781272.0
1620743700,0,2021-05-11 14:35:00,123.449996,123.574996,123.319999,123.440002,1645805.0
1620744000,0,2021-05-11 14:40:00,123.440002,123.769996,123.339996,123.589996,1665784.0
1620744300,0,2021-05-11 14:45:00,123.580001,124.0,123.260002,123.949897,1955379.0
1620744600,0,2021-05-11 14:50:00,123.944999,124.25,123.889999,124.089996,1346416.0
1620744900,0,2021-05-11 14:55:00,124.089996,124.370002,124.050102,124.239997,1087554.0
1620745200,0,2021-05-11 15:00:00,124.239997,124.375,123.949996,124.050003,1260062.0
1620745500,0,2021-05-11 15:05:00,124.04,124.25,123.941596,124.019996,1199681.0
1620745800,0,2021-05-11 15:10:00,124.010002,124.459999,123.959999,124.459999,1047974.0
1620746100,0,2021-05-11 15:15:00,124.449996,124.79,124.269996,124.739997,1380146.0
1620746400,0,2021-05-11 15:20:00,124.730003,124.968696,124.709999,124.968696,1208230.0
1620746700,0,2021-05-11 15:25:00,124.964996,125.199996,124.928199,125.069999,1959167.0
1620747000,0,2021-05-11 15:30:00,125.074996,125.269996,125.029998,125.2499,1111629.0
1620747300,0,2021-05-11 15:35:00,125.25,125.419998,125.165,125.224998,1162251.0
1620747600,0,2021-05-11 15:40:00,125.230003,125.349998,124.879997,124.910003,1268417.0
1620747900,0,2021-05-11 15:45:00,124.910003,124.989997,124.720001,124.904998,1035642.0
1620748200,0,2021-05-11 15:50:00,124.900001,125.199897,124.79,125.120002,879070.0
1620748500,0,2021-05-11 15:55:00,125.11,125.198799,124.989997,125.129997,788771.0
1620748800,0,2021-05-11 16:00:00,125.139999,125.419998,125.055,125.269996,1047442.0
1620749100,0,2021-05-11 16:05:00,125.275001,125.559997,125.18,125.410102,1003451.0
1620749400,0,2021-05-11 16:10:00,125.414001,125.620002,125.330001,125.595001,1031990.0
1620749700,0,2021-05-11 16:15:00,125.599998,125.724998,125.410003,125.550003,1124315.0
1620750000,0,2021-05-11 16:20:00,125.550003,125.639999,125.300003,125.612998,1043853.0
1620750300,0,2021-05-11 16:25:00,125.620002,125.650001,125.315002,125.364997,865642.0
1620750600,0,2021-05-11 16:30:00,125.364997,125.419998,125.260002,125.349998,634785.0
1620750900,0,2021-05-11 16:35:00,125.36,125.495002,125.300003,125.340103,684327.0
1620751200,0,2021-05-11 16:40:00,125.349998,125.375,125.125,125.18,688424.0
1620751500,0,2021-05-11 16:45:00,125.190002,125.25,124.974998,125.0,1038932.0
1620751800,0,2021-05-11 16:50:00,125.0,125.055,124.730003,124.800003,798948.0
1620752100,0,2021-05-11 16:55:00,124.803703,124.970001,124.769996,124.959503,667710.0
1620752400,0,2021-05-11 17:00:00,124.949996,125.213699,124.885002,125.213699,751993.0
1620752700,0,2021-05-11 17:05:00,125.214996,125.25,125.089996,125.202499,634841.0
1620753000,0,2021-05-11 17:10:00,125.199996,125.36,125.105003,125.209999,920987.0
1620753300,0,2021-05-11 17:15:00,125.210998,125.379997,125.080001,125.285003,660511.0
1620753600,0,2021-05-11 17:20:00,125.279998,125.550003,125.245002,125.54,767890.0
1620753900,0,2021-05-11 17:25:00,125.54,125.870002,125.54,125.779899,976241.0
1620754200,0,2021-05-11 17:30:00,125.776397,125.919998,125.739997,125.875,761405.0
1620754500,0,2021-05-11 17:35:00,125.878501,125.989997,125.830001,125.972702,816382.0
1620754800,0,2021-05-11 17:40:00,125.980003,126.160003,125.959999,126.074996,1036751.0
1620755100,0,2021-05-11 17:45:00,126.074996,126.169898,126.010002,126.029998,765917.0
1620755400,0,2021-05-11 17:50:00,126.029998,126.080001,125.720001,125.745002,903539.0
1620755700,0,2021-05-11 17:55:00,125.745002,125.949996,125.739997,125.926002,761802.0
1620756000,0,2021-05-11 18:00:00,125.929901,126.150001,125.800003,126.055099,904148.0
1620756300,0,2021-05-11 18:05:00,126.051498,126.135002,125.7901,125.837997,740126.0
1620756600,0,2021-05-11 18:10:00,125.839996,125.910102,125.569999,125.569999,896403.0
1620756900,0,2021-05-11 18:15:00,125.569999,125.75,125.510101,125.724998,732906.0
1620757200,0,2021-05-11 18:20:00,125.724998,125.899902,125.68,125.875,779927.0
1620757500,0,2021-05-11 18:25:00,125.879898,126.269996,125.824996,126.2201,1107473.0
1620757800,0,2021-05-11 18:30:00,126.220001,126.220001,125.730003,125.889999,1156010.0
1620758100,0,2021-05-11 18:35:00,125.894996,125.979896,125.650001,125.705001,735829.0
1620758400,0,2021-05-11 18:40:00,125.699996,125.800003,125.61,125.720001,673336.0
1620758700,0,2021-05-11 18:45:00,125.718498,125.900001,125.632202,125.819999,880284.0
1620759000,0,2021-05-11 18:50:00,125.819999,125.93,125.605003,125.832702,802356.0
1620759300,0,2021-05-11 18:55:00,125.839996,125.955001,125.638702,125.735,939314.0
1620759600,0,2021-05-11 19:00:00,125.730003,125.870002,125.690002,125.735,718489.0
1620759900,0,2021-05-11 19:05:00,125.730003,125.8469,125.550003,125.614997,815220.0
1620760200,0,2021-05-11 19:10:00,125.61,125.720001,125.559997,125.619903,664976.0
1620760500,0,2021-05-11 19:15:00,125.614997,126.029998,125.54,126.025001,884530.0
1620760800,0,2021-05-11 19:20:00,126.029998,126.059997,125.831497,125.985,760494.0
1620761100,0,2021-05-11 19:25:00,125.985397,126.220001,125.959999,125.964996,958589.0
1620761400,0,2021-05-11 19:30:00,125.973503,126.088996,125.569999,125.605003,1160171.0
1620761700,0,2021-05-11 19:35:00,125.61,125.644996,125.279998,125.419998,1516032.0
1620762000,0,2021-05-11 19:40:00,125.410003,125.677001,125.370002,125.629997,1120004.0
1620762300,0,2021-05-11 19:45:00,125.620002,125.980003,125.599998,125.900001,1214054.0
1620762600,0,2021-05-11 19:50:00,125.889999,126.11,125.79,125.944999,1854398.0
1620762900,0,2021-05-11 19:55:00,125.944999,126.089996,125.800003,125.849998,2739769.0
1620826200,0,2021-05-12 13:30:00,123.400001,124.449996,123.309997,124.129997,5286630.0
1620826500,0,2021-05-12 13:35:00,124.125,124.620002,123.919998,123.932296,2061271.0
1620826800,0,2021-05-12 13:40:00,123.75,123.900001,123.690002,123.849998,1931921.0
1620827100,0,2021-05-12 13:45:00,124.0,124.43,123.940002,124.298202,1811244.0
1620827400,0,2021-05-12 13:50:00,124.25,124.375,123.959999,123.991096,1672231.0
1620827700,0,2021-05-12 13:55:00,124.0,124.169998,123.86,123.974998,1216157.0
1620828000,0,2021-05-12 14:00:00,123.974998,123.989997,123.629997,123.964996,1718556.0
1620828300,0,2021-05-12 14:05:00,123.970001,124.239997,123.949996,124.129997,1156313.0
1620828600,0,2021-05-12 14:10:00,124.1194,124.123001,123.75,123.794998,1260538.0
1620828900,0,2021-05-12 14:15:00,123.794998,123.819999,123.580001,123.714996,1329567.0
1620829200,0,2021-05-12 14:20:00,123.709999,123.980003,123.669998,123.79,1290602.0
1620829500,0,2021-05-12 14:25:00,123.783401,123.783401,123.550003,123.550003,1078380.0
1620829800,0,2021-05-12 14:30:00,123.559997,123.705001,123.419998,123.480003,1346748.0
1620830100,0,2021-05-12 14:35:00,123.470001,123.730003,123.419998,123.419998,1365082.0
1620830400,0,2021-05-12 14:40:00,123.419998,123.440002,123.111,123.209999,1907428.0
1620830700,0,2021-05-12 14:45:00,123.199996,123.54,123.149902,123.209999,1340213.0
1620831000,0,2021-05-12 14:50:00,123.199996,123.299896,122.889999,122.93,2014686.0
1620831300,0,2021-05-12 14:55:00,122.93,123.150001,122.830001,123.130096,1645500.0
1620831600,0,2021-05-12 15:00:00,123.129997,123.319999,123.010002,123.275001,1121569.0
1620831900,0,2021-05-12 15:05:00,123.279998,123.410003,123.099998,123.364997,986967.0
1620832200,0,2021-05-12 15:10:00,123.3591,123.54,123.269996,123.521102,1001035.0
1620832500,0,2021-05-12 15:15:00,123.528701,123.580001,123.339996,123.5587,867949.0
1620832800,0,2021-05-12 15:20:00,123.430099,123.559997,123.309997,123.370002,988002.0
1620833100,0,2021-05-12 15:25:00,123.370002,123.379997,123.089996,123.169998,925754.0
1620833400,0,2021-05-12 15:30:00,123.169998,123.18,122.970001,123.044998,1197745.0
1620833700,0,2021-05-12 15:35:00,123.041702,123.178398,122.93,123.069999,954459.0
1620834000,0,2021-05-12 15:40:00,123.069999,123.379997,123.0,123.36,953952.0
1620834300,0,2021-05-12 15:45:00,123.36,123.360099,123.050003,123.105003,754328.0
1620834600,0,2021-05-12 15:50:00,123.099998,123.099998,122.79,122.859001,1156774.0
1620834900,0,2021-05-12 15:55:00,122.86,122.879997,122.709999,122.811996,1362771.0
1620835200,0,2021-05-12 16:00:00,122.809997,122.870002,122.614997,122.6268,1304568.0
1620835500,0,2021-05-12 16:05:00,122.620101,122.849998,122.599998,122.699897,969117.0
1620835800,0,2021-05-12 16:10:00,122.694999,122.709999,122.36,122.379997,1403758.0
1620836100,0,2021-05-12 16:15:00,122.362998,122.650001,122.319999,122.629898,1571012.0
1620836400,0,2021-05-12 16:20:00,122.629997,122.949996,122.530097,122.870002,1123296.0
1620836700,0,2021-05-12 16:25:00,122.864097,123.025001,122.800003,122.830001,891622.0
1620837000,0,2021-05-12 16:30:00,122.819999,123.047996,122.739997,122.980003,891063.0
1620837300,0,2021-05-12 16:35:00,122.970001,123.099998,122.68,122.754997,851755.0
1620837600,0,2021-05-12 16:40:00,122.75,122.879997,122.589996,122.760002,973459.0
1620837900,0,2021-05-12 16:45:00,122.760002,122.834999,122.61,122.709999,894012.0
1620838200,0,2021-05-12 16:50:00,122.709999,123.080001,122.699996,122.974998,980467.0
1620838500,0,2021-05-12 16:55:00,122.970001,123.149902,122.889999,123.099998,750864.0
1620838800,0,2021-05-12 17:00:00,123.089996,123.444999,122.970001,123.419998,1286244.0
1620839100,0,2021-05-12 17:05:00,123.422203,123.444999,123.199996,123.280097,738392.0
1620839400,0,2021-05-12 17:10:00,123.29,123.409896,123.04,123.120002,830179.0
1620839700,0,2021-05-12 17:15:00,123.129997,123.138,122.839996,122.859703,900470.0
1620840000,0,2021-05-12 17:20:00,122.849998,122.980003,122.800003,122.915,681141.0
1620840300,0,2021-05-12 17:25:00,122.915,123.014999,122.779998,122.866302,677054.0
1620840600,0,2021-05-12 17:30:00,122.86,122.964996,122.690002,122.730003,886479.0
1620840900,0,2021-05-12 17:35:00,122.730003,123.089996,122.730003,122.989898,866763.0
1620841200,0,2021-05-12 17:40:00,122.980003,122.989997,122.75,122.799797,636340.0
1620841500,0,2021-05-12 17:45:00,122.794998,122.830001,122.61,122.669998,820922.0
1620841800,0,2021-05-12 17:50:00,122.678398,122.879997,122.629997,122.809997,624151.0
1620842100,0,2021-05-12 17:55:00,122.800003,122.916496,122.61,122.709999,740528.0
1620842400,0,2021-05-12 18:00:00,122.701499,122.800003,122.580001,122.612297,774229.0
1620842700,0,2021-05-12 18:05:00,122.61,122.629997,122.459999,122.470397,822020.0
1620843000,0,2021-05-12 18:10:00,122.479896,122.529998,122.36,122.4244,842046.0
1620843300,0,2021-05-12 18:15:00,122.419998,122.459999,122.25,122.399002,1052792.0
1620843600,0,2021-05-12 18:20:00,122.400001,122.5,122.261398,122.36,1021748.0
1620843900,0,2021-05-12 18:25:00,122.364997,122.559997,122.305,122.510002,782496.0
1620844200,0,2021-05-12 18:30:00,122.510002,122.620002,122.334999,122.565002,1146586.0
1620844500,0,2021-05-12 18:35:00,122.5699,122.773902,122.43,122.629997,1010649.0
1620844800,0,2021-05-12 18:40:00,122.625,122.785003,122.555,122.729698,762923.0
1620845100,0,2021-05-12 18:45:00,122.720001,122.879997,122.61,122.780502,668408.0
1620845400,0,2021-05-12 18:50:00,122.779998,122.959999,122.754997,122.910003,809691.0
1620845700,0,2021-05-12 18:55:00,122.919998,122.949996,122.75,122.769996,739785.0
1620846000,0,2021-05-12 19:00:00,122.760002,122.819999,122.425003,122.474998,957948.0
1620846300,0,2021-05-12 19:05:00,122.474998,122.620002,122.400001,122.61,786880.0
1620846600,0,2021-05-12 19:10:00,122.614997,122.639999,122.385696,122.440002,769683.0
1620846900,0,2021-05-12 19:15:00,122.440002,122.555,122.349998,122.431602,933196.0
1620847200,0,2021-05-12 19:20:00,122.430099,122.544998,122.285003,122.3199,1052099.0
1620847500,0,2021-05-12 19:25:00,122.319999,122.504997,122.260002,122.470001,1164831.0
1620847800,0,2021-05-12 19:30:00,122.474998,122.779998,122.410003,122.709999,1475546.0
1620848100,0,2021-05-12 19:35:00,122.699996,122.720001,122.528198,122.629997,1519082.0
1620848400,0,2021-05-12 19:40:00,122.629997,122.880798,122.61,122.809997,1678236.0
1620848700,0,2021-05-12 19:45:00,122.800003,123.059997,122.730003,122.794998,2160249.0
1620849000,0,2021-05-12 19:50:00,122.79,122.819999,122.300003,122.349998,3130573.0
1620849300,0,2021-05-12 19:55:00,122.349998,122.940002,122.328201,122.819999,4505722.0
1620912600,0,2021-05-13 13:30:00,124.580001,125.279998,124.43,125.187896,7941282.0
1620912900,0,2021-05-13 13:35:00,125.125,125.807502,125.11,125.211303,3797156.0
1620913200,0,2021-05-13 13:40:00,125.25,125.29,124.870002,124.959999,2675011.0
1620913500,0,2021-05-13 13:45:00,125.0,125.0,124.410003,124.529998,2238357.0
1620913800,0,2021-05-13 13:50:00,124.5,125.11,124.440002,125.080001,2214103.0
1620914100,0,2021-05-13 13:55:00,125.125,125.420097,125.065002,125.349998,1825642.0
1620914400,0,2021-05-13 14:00:00,125.339996,125.54,125.330001,125.36,1699127.0
1620914700,0,2021-05-13 14:05:00,125.370002,125.559997,125.309997,125.419998,1588618.0
1620915000,0,2021-05-13 14:10:00,125.419998,125.730003,125.319999,125.440002,1719567.0
1620915300,0,2021-05-13 14:15:00,125.459999,125.620002,125.269996,125.319999,1372325.0
1620915600,0,2021-05-13 14:20:00,125.324996,125.625,125.160003,125.595001,1426500.0
1620915900,0,2021-05-13 14:25:00,125.595001,125.629997,125.254997,125.459999,1146773.0
1620916200,0,2021-05-13 14:30:00,125.459999,125.579902,125.419998,125.5,966323.0
1620916500,0,2021-05-13 14:35:00,125.509902,125.620002,125.300003,125.620002,1391372.0
1620916800,0,2021-05-13 14:40:00,125.619903,125.730003,125.440101,125.589996,1443804.0
1620917100,0,2021-05-13 14:45:00,125.589996,125.980003,125.551597,125.849998,1547568.0
1620917400,0,2021-05-13 14:50:00,125.849998,126.050003,125.779998,126.004997,1556444.0
1620917700,0,2021-05-13 14:55:00,126.0,126.150001,125.93,126.010101,1474269.0
1620918000,0,2021-05-13 15:00:00,126.014999,126.11,125.779998,125.815002,1609653.0
1620918300,0,2021-05-13 15:05:00,125.819999,125.839996,125.400001,125.440002,1428345.0
1620918600,0,2021-05-13 15:10:00,125.43,125.569999,125.239997,125.331497,1212217.0
1620918900,0,2021-05-13 15:15:00,125.339996,125.449996,125.260002,125.395698,979104.0
1620919200,0,2021-05-13 15:20:00,125.398498,125.441101,125.169998,125.220001,1226369.0
1620919500,0,2021-05-13 15:25:00,125.209999,125.25,124.927101,125.029998,1396181.0
1620919800,0,2021-05-13 15:30:00,125.025001,125.230003,124.959999,125.224998,993852.0
1620920100,0,2021-05-13 15:35:00,125.230003,125.459999,125.131599,125.389999,1003202.0
1620920400,0,2021-05-13 15:40:00,125.389999,125.389999,124.675003,124.690002,1118885.0
1620920700,0,2021-05-13 15:45:00,124.694999,124.870002,124.589996,124.86,1083377.0
1620921000,0,2021-05-13 15:50:00,124.86,125.050003,124.779998,124.901,1056934.0
1620921300,0,2021-05-13 15:55:00,124.910003,124.985801,124.709999,124.894996,813111.0
1620921600,0,2021-05-13 16:00:00,124.900001,125.199996,124.839996,124.949996,1000362.0
1620921900,0,2021-05-13 16:05:00,124.949996,125.330101,124.919998,125.319999,735706.0
1620922200,0,2021-05-13 16:10:00,125.320098,125.550003,125.320098,125.455001,837123.0
1620922500,0,2021-05-13 16:15:00,125.470001,125.599998,125.36,125.398696,879827.0
1620922800,0,2021-05-13 16:20:00,125.394996,125.54,125.267501,125.300003,725491.0
1620923100,0,2021-05-13 16:25:00,125.300003,125.589996,125.300003,125.569999,810617.0
1620923400,0,2021-05-13 16:30:00,125.569999,125.760002,125.569999,125.675003,899529.0
1620923700,0,2021-05-13 16:35:00,125.68,125.684997,125.349998,125.370002,801634.0
1620924000,0,2021-05-13 16:40:00,125.379997,125.440002,125.29,125.364997,864526.0
1620924300,0,2021-05-13 16:45:00,125.370002,125.595001,125.370002,125.589996,720773.0
1620924600,0,2021-05-13 16:50:00,125.589996,125.620002,125.139999,125.25,936017.0
1620924900,0,2021-05-13 16:55:00,125.250999,125.279998,124.980003,125.029998,1051072.0
1620925200,0,2021-05-13 17:00:00,125.029998,125.135002,124.75,125.119903,1203873.0
1620925500,0,2021-05-13 17:05:00,125.129997,125.315002,125.050003,125.18,789399.0
1620925800,0,2021-05-13 17:10:00,125.18,125.300003,125.069999,125.239997,813309.0
1620926100,0,2021-05-13 17:15:00,125.230003,125.309898,124.849998,124.879997,723958.0
1620926400,0,2021-05-13 17:20:00,124.870002,124.949996,124.650001,124.709999,979579.0
1620926700,0,2021-05-13 17:25:00,124.709999,124.819999,124.599998,124.754997,893747.0
1620927000,0,2021-05-13 17:30:00,124.75,124.830001,124.400001,124.415,1071298.0
1620927300,0,2021-05-13 17:35:00,124.411697,124.489997,124.260002,124.396003,1288387.0
1620927600,0,2021-05-13 17:40:00,124.400001,124.529998,124.309997,124.519996,898526.0
1620927900,0,2021-05-13 17:45:00,124.511398,124.669998,124.279998,124.334999,931786.0
1620928200,0,2021-05-13 17:50:00,124.339996,124.779899,124.319999,124.75,1072508.0
1620928500,0,2021-05-13 17:55:00,124.758102,124.779998,124.589996,124.690002,711648.0
1620928800,0,2021-05-13 18:00:00,124.690002,124.980003,124.68,124.940002,1042283.0
1620929100,0,2021-05-13 18:05:00,124.940002,125.36,124.900001,125.1501,1037216.0
1620929400,0,2021-05-13 18:10:00,125.1548,125.489997,125.150001,125.43,966485.0
1620929700,0,2021-05-13 18:15:00,125.434997,125.470001,125.260002,125.280097,690576.0
1620930000,0,2021-05-13 18:20:00,125.279998,125.569999,125.169998,125.321701,971178.0
1620930300,0,2021-05-13 18:25:00,125.319999,125.440002,125.190002,125.410003,708227.0
1620930600,0,2021-05-13 18:30:00,125.410003,125.480003,125.239997,125.480003,704115.0
1620930900,0,2021-05-13 18:35:00,125.480003,125.670097,125.410003,125.559997,862779.0
1620931200,0,2021-05-13 18:40:00,125.559997,125.635002,125.431297,125.580001,799721.0
1620931500,0,2021-05-13 18:45:00,125.580001,125.650001,125.43,125.569999,685806.0
1620931800,0,2021-05-13 18:50:00,125.569999,125.620002,125.419998,125.5,599243.0
1620932100,0,2021-05-13 18:55:00,125.5,125.529998,125.330001,125.389999,752770.0
1620932400,0,2021-05-13 19:00:00,125.400001,125.629997,125.389999,125.455001,704024.0
1620932700,0,2021-05-13 19:05:00,125.458602,125.660003,125.450103,125.621803,799779.0
1620933000,0,2021-05-13 19:10:00,125.629997,125.659896,125.274101,125.379997,896526.0
1620933300,0,2021-05-13 19:15:00,125.389999,125.550003,125.319999,125.36,691330.0
1620933600,0,2021-05-13 19:20:00,125.36,125.407302,125.180099,125.330001,769801.0
1620933900,0,2021-05-13 19:25:00,125.324996,125.529899,125.324996,125.470001,853896.0
1620934200,0,2021-05-13 19:30:00,125.459999,125.79,125.459999,125.678497,1184498.0
1620934500,0,2021-05-13 19:35:00,125.675003,125.739997,125.569999,125.699996,917396.0
1620934800,0,2021-05-13 19:40:00,125.705001,125.75,125.550003,125.694999,987426.0
1620935100,0,2021-05-13 19:45:00,125.690002,125.739997,125.550003,125.584999,1049450.0
1620935400,0,2021-05-13 19:50:00,125.580001,125.599998,125.194999,125.239997,1834241.0
1620935700,0,2021-05-13 19:55:00,125.25,125.25,124.900001,124.940101,2629441.0
1620999000,0,2021-05-14 13:30:00,126.25,126.949996,126.25,126.949996,4980847.0
1620999300,0,2021-05-14 13:35:00,127.0,127.11,126.709999,126.730003,2913821.0
1620999600,0,2021-05-14 13:40:00,126.625,126.628196,126.150001,126.455001,2196445.0
1620999900,0,2021-05-14 13:45:00,126.5,126.619903,126.059997,126.059997,1405859.0
1621000200,0,2021-05-14 13:50:00,126.0802,126.269699,125.989997,126.120002,1579352.0
1621000500,0,2021-05-14 13:55:00,126.089996,126.43,126.050102,126.398002,1336118.0
1621000800,0,2021-05-14 14:00:00,126.379997,126.449996,126.120002,126.150001,1181491.0
1621001100,0,2021-05-14 14:05:00,126.150001,126.169998,125.849998,125.980003,1538706.0
1621001400,0,2021-05-14 14:10:00,125.974998,126.684997,125.964996,126.614097,1751302.0
1621001700,0,2021-05-14 14:15:00,126.620002,126.769996,126.480003,126.68,1291613.0
1621002000,0,2021-05-14 14:20:00,126.690002,126.779998,126.399902,126.444999,1133776.0
1621002300,0,2021-05-14 14:25:00,126.449996,126.650001,126.375,126.379997,1141661.0
1621002600,0,2021-05-14 14:30:00,126.381202,126.629997,126.380096,126.61,867250.0
1621002900,0,2021-05-14 14:35:00,126.620002,126.639999,126.449996,126.554397,783988.0
1621003200,0,2021-05-14 14:40:00,126.559997,126.605003,126.209999,126.308197,1099542.0
1621003500,0,2021-05-14 14:45:00,126.319999,126.599998,126.319999,126.595001,1212324.0
1621003800,0,2021-05-14 14:50:00,126.595596,126.669998,126.510002,126.569999,794481.0
1621004100,0,2021-05-14 14:55:00,126.5699,126.760002,126.5,126.760002,890858.0
1621004400,0,2021-05-14 15:00:00,126.754997,126.79,126.569,126.629997,744858.0
1621004700,0,2021-05-14 15:05:00,126.629997,126.669998,126.54,126.5401,617711.0
1621005000,0,2021-05-14 15:10:00,126.544998,126.699996,126.54,126.650001,674715.0
1621005300,0,2021-05-14 15:15:00,126.644996,126.735,126.629997,126.639999,587414.0
1621005600,0,2021-05-14 15:20:00,126.650001,126.650001,126.5,126.559898,801186.0
1621005900,0,2021-05-14 15:25:00,126.555,126.647598,126.504997,126.549896,614261.0
1621006200,0,2021-05-14 15:30:00,126.550003,126.589996,126.489997,126.559997,680238.0
1621006500,0,2021-05-14 15:35:00,126.565399,126.61,126.519996,126.584999,696904.0
1621006800,0,2021-05-14 15:40:00,126.584999,126.620002,126.4011,126.455001,793599.0
1621007100,0,2021-05-14 15:45:00,126.464996,126.639999,126.461502,126.614997,556930.0
1621007400,0,2021-05-14 15:50:00,126.599998,126.644996,126.5,126.550102,374613.0
1621007700,0,2021-05-14 15:55:00,126.550003,126.595001,126.480003,126.519996,368903.0
1621008000,0,2021-05-14 16:00:00,126.529998,126.629997,126.470001,126.574996,463056.0
1621008300,0,2021-05-14 16:05:00,126.580001,126.739997,126.569999,126.705001,773863.0
1621008600,0,2021-05-14 16:10:00,126.709999,126.870002,126.699996,126.809997,759634.0
1621008900,0,2021-05-14 16:15:00,126.809997,126.870002,126.769996,126.828796,441741.0
1621009200,0,2021-05-14 16:20:00,126.830001,126.919998,126.830001,126.879997,502672.0
1621009500,0,2021-05-14 16:25:00,126.875,126.959999,126.849998,126.910003,487308.0
1621009800,0,2021-05-14 16:30:00,126.910003,126.985,126.879997,126.985,547630.0
1621010100,0,2021-05-14 16:35:00,126.974998,126.980003,126.879997,126.941299,467906.0
1621010400,0,2021-05-14 16:40:00,126.940002,126.959999,126.849998,126.870002,393454.0
1621010700,0,2021-05-14 16:45:00,126.860099,127.04,126.86,127.024597,757248.0
1621011000,0,2021-05-14 16:50:00,127.020103,127.129997,127.020103,127.084999,800310.0
1621011300,0,2021-05-14 16:55:00,127.084999,127.169998,127.059997,127.144996,422790.0
1621011600,0,2021-05-14 17:00:00,127.144996,127.154998,127.0,127.004898,467715.0
1621011900,0,2021-05-14 17:05:00,127.010002,127.080001,126.972999,127.072502,643435.0
1621012200,0,2021-05-14 17:10:00,127.076301,127.160003,127.069999,127.100898,459427.0
1621012500,0,2021-05-14 17:15:00,127.100898,127.11,127.010002,127.044197,464083.0
1621012800,0,2021-05-14 17:20:00,127.044998,127.190002,127.044998,127.120002,483800.0
1621013100,0,2021-05-14 17:25:00,127.125,127.259902,127.121902,127.224998,642627.0
1621013400,0,2021-05-14 17:30:00,127.2276,127.285003,127.029998,127.085502,727486.0
1621013700,0,2021-05-14 17:35:00,127.089202,127.150001,127.069999,127.095001,499291.0
1621014000,0,2021-05-14 17:40:00,127.089996,127.179901,127.04,127.062698,519440.0
1621014300,0,2021-05-14 17:45:00,127.065002,127.1576,127.044998,127.144996,361162.0
1621014600,0,2021-05-14 17:50:00,127.150001,127.208999,127.11,127.169898,459339.0
1621014900,0,2021-05-14 17:55:00,127.168296,127.230003,127.141998,127.220001,457104.0
1621015200,0,2021-05-14 18:00:00,127.209999,127.260002,127.150001,127.230102,461594.0
1621015500,0,2021-05-14 18:05:00,127.239997,127.349998,127.209999,127.307998,709982.0
1621015800,0,2021-05-14 18:10:00,127.309997,127.440002,127.260002,127.361602,699517.0
1621016100,0,2021-05-14 18:15:00,127.364997,127.410003,127.300003,127.305,459730.0
1621016400,0,2021-05-14 18:20:00,127.300003,127.36,127.25,127.320098,528171.0
1621016700,0,2021-05-14 18:25:00,127.320098,127.36,127.279998,127.309997,423503.0
1621017000,0,2021-05-14 18:30:00,127.319999,127.400001,127.3171,127.394996,369150.0
1621017300,0,2021-05-14 18:35:00,127.397903,127.5,127.370002,127.444999,659755.0
1621017600,0,2021-05-14 18:40:00,127.440002,127.559997,127.430099,127.519996,745543.0
1621017900,0,2021-05-14 18:45:00,127.519996,127.699996,127.5,127.611,788476.0
1621018200,0,2021-05-14 18:50:00,127.612297,127.731101,127.525001,127.694198,943501.0
1621018500,0,2021-05-14 18:55:00,127.699996,127.720001,127.459999,127.529998,758483.0
1621018800,0,2021-05-14 19:00:00,127.529998,127.54,127.300003,127.389999,964900.0
1621019100,0,2021-05-14 19:05:00,127.389999,127.470001,127.319999,127.389999,637676.0
1621019400,0,2021-05-14 19:10:00,127.395896,127.43,127.29,127.375,636226.0
1621019700,0,2021-05-14 19:15:00,127.375,127.419998,127.315002,127.315002,673048.0
1621020000,0,2021-05-14 19:20:00,127.314697,127.389999,127.281997,127.281997,661670.0
1621020300,0,2021-05-14 19:25:00,127.29,127.389999,127.25,127.385002,751830.0
1621020600,0,2021-05-14 19:30:00,127.3899,127.440002,127.160003,127.285003,995837.0
1621020900,0,2021-05-14 19:35:00,127.279998,127.36,127.25,127.347503,752597.0
1621021200,0,2021-05-14 19:40:00,127.339996,127.389999,127.25,127.319999,864872.0
1621021500,0,2021-05-14 19:45:00,127.319999,127.5,127.29,127.440002,1176520.0
1621021800,0,2021-05-14 19:50:00,127.444999,127.889999,127.36,127.819999,2409706.0
1621022100,0,2021-05-14 19:55:00,127.815803,127.830001,127.339996,127.440002,2953380.0
1621258200,0,2021-05-17 13:30:00,126.6856,126.714996,126.010002,126.190002,5649517.0
1621258500,0,2021-05-17 13:35:00,126.18,126.569999,126.055,126.190002,1688994.0
1621258800,0,2021-05-17 13:40:00,126.18,126.5,126.051002,126.269996,1697166.0
1621259100,0,2021-05-17 13:45:00,126.2872,126.569999,126.239997,126.345001,1149790.0
1621259400,0,2021-05-17 13:50:00,126.345001,126.559997,126.135002,126.160003,1225298.0
1621259700,0,2021-05-17 13:55:00,126.160003,126.239997,126.022003,126.035003,1035019.0
1621260000,0,2021-05-17 14:00:00,126.032997,126.04,125.625,125.669998,1851714.0
1621260300,0,2021-05-17 14:05:00,125.675003,125.925003,125.54,125.625,1115491.0
1621260600,0,2021-05-17 14:10:00,125.629997,125.885002,125.559997,125.694999,1054862.0
1621260900,0,2021-05-17 14:15:00,125.690002,126.099998,125.459999,126.010101,1543535.0
1621261200,0,2021-05-17 14:20:00,126.014999,126.220001,125.959999,126.1501,933199.0
1621261500,0,2021-05-17 14:25:00,126.160003,126.260002,125.879997,125.900001,921557.0
1621261800,0,2021-05-17 14:30:00,125.900001,126.019996,125.709999,125.788497,898359.0
1621262100,0,2021-05-17 14:35:00,125.79,126.385002,125.779998,126.269996,1014859.0
1621262400,0,2021-05-17 14:40:00,126.264999,126.410003,126.069999,126.138702,797749.0
1621262700,0,2021-05-17 14:45:00,126.139999,126.239997,125.919998,126.050003,799874.0
1621263000,0,2021-05-17 14:50:00,126.059997,126.160003,125.889999,126.0,791612.0
1621263300,0,2021-05-17 14:55:00,125.989997,126.190002,125.86,125.989997,787672.0
1621263600,0,2021-05-17 15:00:00,125.980003,126.099998,125.79,125.919998,701782.0
1621263900,0,2021-05-17 15:05:00,125.910003,126.089996,125.769996,125.830001,673691.0
1621264200,0,2021-05-17 15:10:00,125.730903,125.949996,125.690002,125.925003,895356.0
1621264500,0,2021-05-17 15:15:00,125.815002,126.038002,125.769996,125.870002,686429.0
1621264800,0,2021-05-17 15:20:00,125.870002,126.129997,125.86,126.029998,480444.0
1621265100,0,2021-05-17 15:25:00,126.04,126.088996,125.849998,125.889999,455993.0
1621265400,0,2021-05-17 15:30:00,125.889999,125.93,125.730003,125.830001,592323.0
1621265700,0,2021-05-17 15:35:00,125.830001,125.879997,125.739997,125.760002,477252.0
1621266000,0,2021-05-17 15:40:00,125.764999,125.900001,125.699996,125.849899,539784.0
1621266300,0,2021-05-17 15:45:00,125.839996,125.980003,125.729896,125.799896,498267.0
1621266600,0,2021-05-17 15:50:00,125.79,125.86,125.61,125.710998,639856.0
1621266900,0,2021-05-17 15:55:00,125.711097,125.800003,125.620002,125.694999,487282.0
1621267200,0,2021-05-17 16:00:00,125.699897,125.775001,125.599998,125.614997,603676.0
1621267500,0,2021-05-17 16:05:00,125.61,125.726997,125.529998,125.589996,660205.0
1621267800,0,2021-05-17 16:10:00,125.582,125.660003,125.530097,125.54,701232.0
1621268100,0,2021-05-17 16:15:00,125.54,125.75,125.470001,125.699996,820836.0
1621268400,0,2021-05-17 16:20:00,125.699996,125.839996,125.68,125.824996,609394.0
1621268700,0,2021-05-17 16:25:00,125.819999,125.839996,125.714996,125.738601,396856.0
1621269000,0,2021-05-17 16:30:00,125.735496,125.735496,125.61,125.625,446410.0
1621269300,0,2021-05-17 16:35:00,125.620002,125.839996,125.613998,125.819999,442314.0
1621269600,0,2021-05-17 16:40:00,125.824996,125.900001,125.801002,125.875,342380.0
1621269900,0,2021-05-17 16:45:00,125.870002,125.875,125.669998,125.699996,409115.0
1621270200,0,2021-05-17 16:50:00,125.699996,125.777702,125.641502,125.6623,354671.0
1621270500,0,2021-05-17 16:55:00,125.660003,125.68,125.580101,125.589996,420386.0
1621270800,0,2021-05-17 17:00:00,125.589996,125.705001,125.550003,125.569999,460306.0
1621271100,0,2021-05-17 17:05:00,125.565002,125.639999,125.519996,125.569999,443432.0
1621271400,0,2021-05-17 17:10:00,125.580001,125.589996,125.422096,125.489997,496739.0
1621271700,0,2021-05-17 17:15:00,125.498397,125.539901,125.36,125.389999,630538.0
1621272000,0,2021-05-17 17:20:00,125.3973,125.459999,125.309997,125.425003,631013.0
1621272300,0,2021-05-17 17:25:00,125.421401,125.480003,125.309997,125.398597,554043.0
1621272600,0,2021-05-17 17:30:00,125.400001,125.450103,125.3012,125.438499,549789.0
1621272900,0,2021-05-17 17:35:00,125.440002,125.589996,125.4178,125.421302,519559.0
1621273200,0,2021-05-17 17:40:00,125.421302,125.429901,125.169998,125.309898,735688.0
1621273500,0,2021-05-17 17:45:00,125.300003,125.449996,125.269996,125.419998,458776.0
1621273800,0,2021-05-17 17:50:00,125.410003,125.419998,125.29,125.385002,448631.0
1621274100,0,2021-05-17 17:55:00,125.385002,125.510002,125.339996,125.4001,459777.0
1621274400,0,2021-05-17 18:00:00,125.406898,125.489997,125.330101,125.441299,444407.0
1621274700,0,2021-05-17 18:05:00,125.440002,125.521499,125.370002,125.489997,567642.0
1621275000,0,2021-05-17 18:10:00,125.494003,125.529998,125.361,125.364997,443504.0
1621275300,0,2021-05-17 18:15:00,125.361,125.470001,125.3413,125.429901,376515.0
1621275600,0,2021-05-17 18:20:00,125.419998,125.550003,125.379997,125.391998,413750.0
1621275900,0,2021-05-17 18:25:00,125.400001,125.5,125.340103,125.43,419187.0
1621276200,0,2021-05-17 18:30:00,125.419998,125.584999,125.419998,125.470001,552712.0
1621276500,0,2021-05-17 18:35:00,125.470001,125.479896,125.239997,125.25,690187.0
1621276800,0,2021-05-17 18:40:00,125.25,125.364997,125.230003,125.311996,429730.0
1621277100,0,2021-05-17 18:45:00,125.311996,125.410003,125.300003,125.394996,461378.0
1621277400,0,2021-05-17 18:50:00,125.389999,125.559898,125.373001,125.550003,647659.0
1621277700,0,2021-05-17 18:55:00,125.550003,125.619903,125.459999,125.595001,532796.0
1621278000,0,2021-05-17 19:00:00,125.589996,125.699996,125.559997,125.639999,578175.0
1621278300,0,2021-05-17 19:05:00,125.639999,125.739997,125.599998,125.68,602359.0
1621278600,0,2021-05-17 19:10:00,125.669998,125.8199,125.650001,125.720001,597565.0
1621278900,0,2021-05-17 19:15:00,125.730003,125.730003,125.569999,125.662696,703944.0
1621279200,0,2021-05-17 19:20:00,125.660003,125.690002,125.54,125.550003,456732.0
1621279500,0,2021-05-17 19:25:00,125.54,125.580001,125.472099,125.521003,549746.0
1621279800,0,2021-05-17 19:30:00,125.529998,125.730003,125.5,125.68,702164.0
1621280100,0,2021-05-17 19:35:00,125.68,125.684997,125.410003,125.411003,890224.0
1621280400,0,2021-05-17 19:40:00,125.419998,125.714302,125.419998,125.665,949772.0
1621280700,0,2021-05-17 19:45:00,125.660003,125.849998,125.639999,125.68,1014818.0
1621281000,0,2021-05-17 19:50:00,125.68,125.949996,125.68,125.940002,1685874.0
1621281300,0,2021-05-17 19:55:00,125.93,126.269996,125.919998,126.269996,2783753.0
1621344600,0,2021-05-18 13:30:00,126.559997,126.629997,125.910003,126.069999,3205609.0
1621344900,0,2021-05-18 13:35:00,126.25,126.779998,126.138603,126.686203,1428936.0
1621345200,0,2021-05-18 13:40:00,126.75,126.970001,126.699897,126.739997,1746837.0
1621345500,0,2021-05-18 13:45:00,126.75,126.940101,126.639999,126.745002,1461630.0
1621345800,0,2021-05-18 13:50:00,126.625,126.68,126.529998,126.529998,1170799.0
1621346100,0,2021-05-18 13:55:00,126.5,126.650001,126.36,126.54,1170063.0
1621346400,0,2021-05-18 14:00:00,126.535003,126.809997,126.313796,126.449996,1243885.0
1621346700,0,2021-05-18 14:05:00,126.440002,126.589996,126.330001,126.431297,837066.0
1621347000,0,2021-05-18 14:10:00,126.434997,126.660003,126.284599,126.629898,860628.0
1621347300,0,2021-05-18 14:15:00,126.629997,126.714996,126.519996,126.635002,692823.0
1621347600,0,2021-05-18 14:20:00,126.635002,126.759002,126.434799,126.525001,653830.0
1621347900,0,2021-05-18 14:25:00,126.520103,126.720001,126.461997,126.717796,720851.0
1621348200,0,2021-05-18 14:30:00,126.714996,126.815399,126.690002,126.773101,688791.0
1621348500,0,2021-05-18 14:35:00,126.779998,126.79,126.589996,126.654998,742053.0
1621348800,0,2021-05-18 14:40:00,126.654998,126.665,126.474998,126.559997,621835.0
1621349100,0,2021-05-18 14:45:00,126.565002,126.730003,126.514999,126.710098,687427.0
1621349400,0,2021-05-18 14:50:00,126.719902,126.769996,126.589996,126.660003,679471.0
1621349700,0,2021-05-18 14:55:00,126.660003,126.75,126.574996,126.675003,515665.0
1621350000,0,2021-05-18 15:00:00,126.68,126.86,126.61,126.819999,625250.0
1621350300,0,2021-05-18 15:05:00,126.809997,126.869903,126.699996,126.739997,610380.0
1621350600,0,2021-05-18 15:10:00,126.730102,126.760002,126.650001,126.738998,479095.0
1621350900,0,2021-05-18 15:15:00,126.739997,126.830001,126.660102,126.68,433062.0
1621351200,0,2021-05-18 15:20:00,126.68,126.709999,126.54,126.607101,668277.0
1621351500,0,2021-05-18 15:25:00,126.61,126.677101,126.570098,126.599998,472225.0
1621351800,0,2021-05-18 15:30:00,126.599998,126.620002,126.375,126.400001,699591.0
1621352100,0,2021-05-18 15:35:00,126.3992,126.480003,126.355003,126.4514,567982.0
1621352400,0,2021-05-18 15:40:00,126.450103,126.469902,126.269996,126.300003,723082.0
1621352700,0,2021-05-18 15:45:00,126.309997,126.449996,126.209999,126.444999,733398.0
1621353000,0,2021-05-18 15:50:00,126.444999,126.457603,126.339996,126.419998,492564.0
1621353300,0,2021-05-18 15:55:00,126.415,126.464996,126.254997,126.275001,550662.0
1621353600,0,2021-05-18 16:00:00,126.279899,126.410003,126.25,126.385002,512473.0
1621353900,0,2021-05-18 16:05:00,126.385002,126.489997,126.334999,126.384498,554344.0
1621354200,0,2021-05-18 16:10:00,126.385002,126.440002,126.330001,126.425102,515002.0
1621354500,0,2021-05-18 16:15:00,126.428703,126.428703,126.279998,126.319999,474448.0
1621354800,0,2021-05-18 16:20:00,126.330001,126.379997,126.25,126.375,456585.0
1621355100,0,2021-05-18 16:25:00,126.379997,126.459999,126.334999,126.404998,387069.0
1621355400,0,2021-05-18 16:30:00,126.410003,126.489997,126.360099,126.430099,401151.0
1621355700,0,2021-05-18 16:35:00,126.4346,126.440002,126.330001,126.350997,406754.0
1621356000,0,2021-05-18 16:40:00,126.349998,126.400001,126.349998,126.368499,340925.0
1621356300,0,2021-05-18 16:45:00,126.370002,126.455001,126.370002,126.389999,382555.0
1621356600,0,2021-05-18 16:50:00,126.385002,126.385002,126.309997,126.3385,417352.0
1621356900,0,2021-05-18 16:55:00,126.334999,126.370002,126.184097,126.269996,583165.0
1621357200,0,2021-05-18 17:00:00,126.269996,126.319999,126.239997,126.2844,347823.0
1621357500,0,2021-05-18 17:05:00,126.285003,126.29,126.139999,126.194999,441966.0
1621357800,0,2021-05-18 17:10:00,126.190002,126.267303,126.150001,126.199897,340021.0
1621358100,0,2021-05-18 17:15:00,126.191497,126.230003,126.095001,126.121597,378150.0
1621358400,0,2021-05-18 17:20:00,126.127998,126.25,126.11,126.1875,383430.0
1621358700,0,2021-05-18 17:25:00,126.190002,126.330001,126.170097,126.315002,405577.0
1621359000,0,2021-05-18 17:30:00,126.309997,126.370002,126.29,126.342796,383671.0
1621359300,0,2021-05-18 17:35:00,126.345001,126.349998,126.18,126.245002,403787.0
1621359600,0,2021-05-18 17:40:00,126.240097,126.250099,126.125,126.169998,415929.0
1621359900,0,2021-05-18 17:45:00,126.175003,126.209999,126.019996,126.060096,494720.0
1621360200,0,2021-05-18 17:50:00,126.059997,126.114997,126.049896,126.080001,299656.0
1621360500,0,2021-05-18 17:55:00,126.074996,126.089996,126.020202,126.04,364005.0
1621360800,0,2021-05-18 18:00:00,126.029998,126.081497,125.940002,125.974998,580241.0
1621361100,0,2021-05-18 18:05:00,125.970001,126.069999,125.970001,125.989997,444404.0
1621361400,0,2021-05-18 18:10:00,125.9887,126.120002,125.980003,126.117103,354738.0
1621361700,0,2021-05-18 18:15:00,126.11,126.139999,126.019996,126.044998,393871.0
1621362000,0,2021-05-18 18:20:00,126.044998,126.149902,125.940002,125.955001,478802.0
1621362300,0,2021-05-18 18:25:00,125.949996,126.0,125.861,125.900001,487310.0
1621362600,0,2021-05-18 18:30:00,125.894798,125.970001,125.654998,125.654998,559647.0
1621362900,0,2021-05-18 18:35:00,125.660003,125.739997,125.555,125.580001,862999.0
1621363200,0,2021-05-18 18:40:00,125.569999,125.619903,125.410003,125.513,807203.0
1621363500,0,2021-05-18 18:45:00,125.519996,125.535003,125.379997,125.489997,580993.0
1621363800,0,2021-05-18 18:50:00,125.489997,125.599998,125.43,125.589897,500849.0
1621364100,0,2021-05-18 18:55:00,125.588401,125.660003,125.5,125.638198,411547.0
1621364400,0,2021-05-18 19:00:00,125.635002,125.699996,125.589996,125.699996,447915.0
1621364700,0,2021-05-18 19:05:00,125.691902,125.729896,125.620002,125.709999,378612.0
1621365000,0,2021-05-18 19:10:00,125.709999,125.739997,125.550003,125.580001,527979.0
1621365300,0,2021-05-18 19:15:00,125.599998,125.68,125.574996,125.650001,442452.0
1621365600,0,2021-05-18 19:20:00,125.644996,125.669998,125.525001,125.544998,477838.0
1621365900,0,2021-05-18 19:25:00,125.54,125.629997,125.510002,125.542098,533795.0
1621366200,0,2021-05-18 19:30:00,125.544998,125.769996,125.54,125.699996,749963.0
1621366500,0,2021-05-18 19:35:00,125.699996,125.730003,125.620002,125.654998,504496.0
1621366800,0,2021-05-18 19:40:00,125.660003,125.79,125.660003,125.760002,541008.0
1621367100,0,2021-05-18 19:45:00,125.760002,125.785003,125.350997,125.400001,1274279.0
1621367400,0,2021-05-18 19:50:00,125.400001,125.400001,124.970001,125.059997,2714158.0
1621367700,0,2021-05-18 19:55:00,125.059997,125.150001,124.779998,124.849998,3188859.0
1621431000,0,2021-05-19 13:30:00,123.160003,123.989997,122.86,123.840202,5270537.0
1621431300,0,2021-05-19 13:35:00,123.839996,124.069999,123.330001,123.400001,2228529.0
1621431600,0,2021-05-19 13:40:00,123.394996,123.940002,123.11,123.875,1983827.0
1621431900,0,2021-05-19 13:45:00,123.870002,123.93,123.510002,123.740097,1575608.0
1621432200,0,2021-05-19 13:50:00,123.739997,124.010002,123.519996,123.519996,1550446.0
1621432500,0,2021-05-19 13:55:00,123.519996,123.760002,123.330001,123.358901,1529269.0
1621432800,0,2021-05-19 14:00:00,123.349998,123.599998,123.107498,123.160003,1457742.0
1621433100,0,2021-05-19 14:05:00,123.160003,123.54,123.11,123.450103,1298614.0
1621433400,0,2021-05-19 14:10:00,123.449996,123.690002,123.375,123.599998,1113723.0
1621433700,0,2021-05-19 14:15:00,123.589996,123.785003,123.36,123.754997,1306984.0
1621434000,0,2021-05-19 14:20:00,123.754997,123.797897,123.470001,123.614196,1059249.0
1621434300,0,2021-05-19 14:25:00,123.614997,123.849998,123.529998,123.760002,1170943.0
1621434600,0,2021-05-19 14:30:00,123.755699,123.980003,123.650001,123.699996,1301027.0
1621434900,0,2021-05-19 14:35:00,123.709999,123.909896,123.480003,123.527397,1160695.0
1621435200,0,2021-05-19 14:40:00,123.519996,123.714996,123.449996,123.714996,980546.0
1621435500,0,2021-05-19 14:45:00,123.720001,123.900001,123.660003,123.757003,1014117.0
1621435800,0,2021-05-19 14:50:00,123.759902,124.050003,123.75,123.919898,1093949.0
1621436100,0,2021-05-19 14:55:00,123.918998,123.949996,123.599998,123.620002,710717.0
1621436400,0,2021-05-19 15:00:00,123.620002,123.650001,123.339996,123.379997,1118211.0
1621436700,0,2021-05-19 15:05:00,123.379997,123.800003,123.309997,123.730003,1340147.0
1621437000,0,2021-05-19 15:10:00,123.720001,123.940002,123.639999,123.86,869920.0
1621437300,0,2021-05-19 15:15:00,123.850097,123.949996,123.724998,123.739898,849969.0
1621437600,0,2021-05-19 15:20:00,123.739997,124.120002,123.730003,124.009902,1177870.0
1621437900,0,2021-05-19 15:25:00,124.0,124.035003,123.745002,123.751701,803740.0
1621438200,0,2021-05-19 15:30:00,123.754997,123.779998,123.580001,123.605003,841861.0
1621438500,0,2021-05-19 15:35:00,123.61,123.8777,123.569999,123.819999,840818.0
1621438800,0,2021-05-19 15:40:00,123.819999,123.849998,123.599998,123.739997,634556.0
1621439100,0,2021-05-19 15:45:00,123.735,123.769996,123.595001,123.660003,555707.0
1621439400,0,2021-05-19 15:50:00,123.660003,123.739997,123.550003,123.610099,669674.0
1621439700,0,2021-05-19 15:55:00,123.614997,123.989997,123.580001,123.891197,937851.0
1621440000,0,2021-05-19 16:00:00,123.9001,123.9001,123.714996,123.864997,766885.0
1621440300,0,2021-05-19 16:05:00,123.870002,123.949996,123.760002,123.879997,722442.0
1621440600,0,2021-05-19 16:10:00,123.879997,124.019798,123.879997,123.970802,687590.0
1621440900,0,2021-05-19 16:15:00,123.970001,124.169998,123.757301,124.090103,869233.0
1621441200,0,2021-05-19 16:20:00,124.089996,124.214996,123.970001,124.199996,724692.0
1621441500,0,2021-05-19 16:25:00,124.195701,124.209999,124.029998,124.150001,578097.0
1621441800,0,2021-05-19 16:30:00,124.160003,124.25,124.089996,124.120002,647473.0
1621442100,0,2021-05-19 16:35:00,124.129997,124.230003,124.010002,124.058898,607131.0
1621442400,0,2021-05-19 16:40:00,124.065002,124.179901,123.93,123.959899,694162.0
1621442700,0,2021-05-19 16:45:00,123.959999,124.04,123.870002,123.93,475208.0
1621443000,0,2021-05-19 16:50:00,123.929901,123.959999,123.839996,123.934997,460403.0
1621443300,0,2021-05-19 16:55:00,123.940002,124.084999,123.922302,123.989997,478551.0
1621443600,0,2021-05-19 17:00:00,123.980003,124.279998,123.978897,124.18,714459.0
1621443900,0,2021-05-19 17:05:00,124.190002,124.410003,124.142997,124.338401,765377.0
1621444200,0,2021-05-19 17:10:00,124.339996,124.439002,124.320098,124.338897,529092.0
1621444500,0,2021-05-19 17:15:00,124.339996,124.382797,124.239997,124.285003,577258.0
1621444800,0,2021-05-19 17:20:00,124.285003,124.319999,124.139999,124.150001,480012.0
1621445100,0,2021-05-19 17:25:00,124.144996,124.269996,124.120002,124.250099,419035.0
1621445400,0,2021-05-19 17:30:00,124.25,124.269996,124.050003,124.071296,441972.0
1621445700,0,2021-05-19 17:35:00,124.080001,124.135002,123.970001,124.084999,717253.0
1621446000,0,2021-05-19 17:40:00,124.089996,124.099998,123.970001,124.084999,465843.0
1621446300,0,2021-05-19 17:45:00,124.084999,124.209999,124.050003,124.193603,480815.0
1621446600,0,2021-05-19 17:50:00,124.195701,124.359802,124.160003,124.345001,426693.0
1621446900,0,2021-05-19 17:55:00,124.345001,124.419998,124.230003,124.260002,482061.0
1621447200,0,2021-05-19 18:00:00,124.260002,124.5,123.919998,123.93,1117954.0
1621447500,0,2021-05-19 18:05:00,123.949996,123.9999,123.5,123.740097,1485434.0
1621447800,0,2021-05-19 18:10:00,123.739997,123.910003,123.620002,123.779998,885539.0
1621448100,0,2021-05-19 18:15:00,123.775001,123.931602,123.54,123.918998,1036149.0
1621448400,0,2021-05-19 18:20:00,123.940002,124.720001,123.919998,124.595001,1554572.0
1621448700,0,2021-05-19 18:25:00,124.605003,124.79,124.529998,124.719902,931483.0
1621449000,0,2021-05-19 18:30:00,124.709999,124.915,124.43,124.489997,1482699.0
1621449300,0,2021-05-19 18:35:00,124.5,124.54,124.11,124.150001,1035719.0
1621449600,0,2021-05-19 18:40:00,124.150001,124.209999,124.019996,124.085601,831577.0
1621449900,0,2021-05-19 18:45:00,124.089996,124.125,123.910003,124.0,766566.0
1621450200,0,2021-05-19 18:50:00,124.0,124.060302,123.870002,123.995002,791700.0
1621450500,0,2021-05-19 18:55:00,123.989997,124.220001,123.809997,123.949996,881042.0
1621450800,0,2021-05-19 19:00:00,123.949996,123.971702,123.769996,123.910003,948487.0
1621451100,0,2021-05-19 19:05:00,123.920097,124.184997,123.889999,124.129997,802022.0
1621451400,0,2021-05-19 19:10:00,124.112503,124.339996,124.089996,124.220001,729729.0
1621451700,0,2021-05-19 19:15:00,124.209999,124.339996,124.175003,124.214897,654211.0
1621452000,0,2021-05-19 19:20:00,124.220001,124.459999,124.069999,124.379997,915359.0
1621452300,0,2021-05-19 19:25:00,124.379997,124.639999,124.309997,124.547203,911512.0
1621452600,0,2021-05-19 19:30:00,124.544998,124.569999,124.171997,124.269996,915111.0
1621452900,0,2021-05-19 19:35:00,124.279899,124.315002,124.18,124.279998,712629.0
1621453200,0,2021-05-19 19:40:00,124.269996,124.279998,124.019996,124.069999,898893.0
1621453500,0,2021-05-19 19:45:00,124.069999,124.150001,123.879997,124.011001,1141939.0
1621453800,0,2021-05-19 19:50:00,124.019996,124.559997,123.970001,124.459999,1819042.0
1621454100,0,2021-05-19 19:55:00,124.449996,124.79,124.379997,124.690002,3110149.0
1621517400,0,2021-05-20 13:30:00,125.5,125.730003,125.25,125.430099,3614655.0
1621517700,0,2021-05-20 13:35:00,125.440002,125.919998,125.434898,125.800003,1744265.0
1621518000,0,2021-05-20 13:40:00,125.805297,126.190002,125.805297,126.069099,1916332.0
1621518300,0,2021-05-20 13:45:00,126.065002,126.160003,125.889999,126.010002,1347903.0
1621518600,0,2021-05-20 13:50:00,126.010002,126.220001,125.925003,125.950996,1401263.0
1621518900,0,2021-05-20 13:55:00,125.9514,126.069999,125.79,125.839996,989120.0
1621519200,0,2021-05-20 14:00:00,125.834999,126.18,125.760002,126.089996,1170133.0
1621519500,0,2021-05-20 14:05:00,126.090103,126.199996,125.980102,126.004997,904628.0
1621519800,0,2021-05-20 14:10:00,126.010002,126.230003,126.010002,126.132003,829186.0
1621520100,0,2021-05-20 14:15:00,126.139999,126.43,126.129997,126.389999,1081673.0
1621520400,0,2021-05-20 14:20:00,126.389999,126.449996,126.29,126.3787,760563.0
1621520700,0,2021-05-20 14:25:00,126.375,126.400001,126.2919,126.370002,602162.0
1621521000,0,2021-05-20 14:30:00,126.364997,126.470001,126.29,126.425003,850778.0
1621521300,0,2021-05-20 14:35:00,126.4225,126.43,126.209999,126.232398,682722.0
1621521600,0,2021-05-20 14:40:00,126.230003,126.289901,126.120002,126.223197,748122.0
1621521900,0,2021-05-20 14:45:00,126.224998,126.440002,126.209999,126.370101,819973.0
1621522200,0,2021-05-20 14:50:00,126.374,126.440002,126.332397,126.337997,436257.0
1621522500,0,2021-05-20 14:55:00,126.309997,126.419998,126.270103,126.36,632092.0
1621522800,0,2021-05-20 15:00:00,126.36,126.519996,126.330001,126.444999,714842.0
1621523100,0,2021-05-20 15:05:00,126.441596,126.489997,126.339996,126.389999,522866.0
1621523400,0,2021-05-20 15:10:00,126.409896,126.419998,126.279998,126.349998,578182.0
1621523700,0,2021-05-20 15:15:00,126.349998,126.449996,126.330001,126.410003,517609.0
1621524000,0,2021-05-20 15:20:00,126.419898,126.440002,126.349998,126.404998,521424.0
1621524300,0,2021-05-20 15:25:00,126.404998,126.79,126.400001,126.769996,1357695.0
1621524600,0,2021-05-20 15:30:00,126.779998,126.870002,126.730003,126.754997,940761.0
1621524900,0,2021-05-20 15:35:00,126.760002,126.900001,126.720001,126.899902,751439.0
1621525200,0,2021-05-20 15:40:00,126.894996,127.120002,126.889999,127.0,1423239.0
1621525500,0,2021-05-20 15:45:00,126.995002,127.160003,126.989997,127.129997,703652.0
1621525800,0,2021-05-20 15:50:00,127.135002,127.264999,127.11,127.129997,964161.0
1621526100,0,2021-05-20 15:55:00,127.139999,127.260002,127.019996,127.044998,857978.0
1621526400,0,2021-05-20 16:00:00,127.050003,127.069999,126.870002,126.950996,781731.0
1621526700,0,2021-05-20 16:05:00,126.959999,126.970001,126.775001,126.79,1093594.0
1621527000,0,2021-05-20 16:10:00,126.79,126.859901,126.699996,126.730003,716532.0
1621527300,0,2021-05-20 16:15:00,126.739997,127.0,126.724998,126.885002,803152.0
1621527600,0,2021-05-20 16:20:00,126.885002,126.959999,126.785003,126.872703,568847.0
1621527900,0,2021-05-20 16:25:00,126.879997,126.9001,126.79,126.809997,585539.0
1621528200,0,2021-05-20 16:30:00,126.819999,127.050003,126.819999,127.004997,714659.0
1621528500,0,2021-05-20 16:35:00,127.010002,127.010002,126.669998,126.764999,922404.0
1621528800,0,2021-05-20 16:40:00,126.769996,126.830001,126.690002,126.735,561266.0
1621529100,0,2021-05-20 16:45:00,126.739997,126.974998,126.739997,126.959999,574645.0
1621529400,0,2021-05-20 16:50:00,126.960098,127.010002,126.910003,126.949897,500473.0
1621529700,0,2021-05-20 16:55:00,126.940002,127.010002,126.870002,126.970001,505715.0
1621530000,0,2021-05-20 17:00:00,126.970001,127.084999,126.894996,127.019996,478424.0
1621530300,0,2021-05-20 17:05:00,127.019996,127.139999,127.0,127.125,554853.0
1621530600,0,2021-05-20 17:10:00,127.125,127.18,127.099998,127.160003,444598.0
1621530900,0,2021-05-20 17:15:00,127.160003,127.25,127.129997,127.191101,635615.0
1621531200,0,2021-05-20 17:20:00,127.190002,127.319999,127.190002,127.275001,609140.0
1621531500,0,2021-05-20 17:25:00,127.275001,127.300003,127.160003,127.254997,440619.0
1621531800,0,2021-05-20 17:30:00,127.252296,127.370002,127.239997,127.309997,593199.0
1621532100,0,2021-05-20 17:35:00,127.317497,127.317497,127.239997,127.269996,489699.0
1621532400,0,2021-05-20 17:40:00,127.264999,127.319999,127.220001,127.275001,461829.0
1621532700,0,2021-05-20 17:45:00,127.269996,127.309997,127.199996,127.224998,361020.0
1621533000,0,2021-05-20 17:50:00,127.220001,127.309997,126.93,127.040199,726347.0
1621533300,0,2021-05-20 17:55:00,127.044998,127.179901,126.990097,127.154998,468933.0
1621533600,0,2021-05-20 18:00:00,127.160003,127.238998,127.11,127.113296,482310.0
1621533900,0,2021-05-20 18:05:00,127.119903,127.279998,127.089996,127.2154,541626.0
1621534200,0,2021-05-20 18:10:00,127.220001,127.300003,127.120002,127.294998,438923.0
1621534500,0,2021-05-20 18:15:00,127.294998,127.339302,127.190002,127.285202,439835.0
1621534800,0,2021-05-20 18:20:00,127.279998,127.330001,127.264999,127.270103,389812.0
1621535100,0,2021-05-20 18:25:00,127.269996,127.4066,127.239997,127.390098,579764.0
1621535400,0,2021-05-20 18:30:00,127.400001,127.440002,127.319999,127.379997,600500.0
1621535700,0,2021-05-20 18:35:00,127.379997,127.419998,127.339996,127.385002,405518.0
1621536000,0,2021-05-20 18:40:00,127.385002,127.419998,127.319999,127.354797,437469.0
1621536300,0,2021-05-20 18:45:00,127.36,127.510002,127.324996,127.485,4665235.0
1621536600,0,2021-05-20 18:50:00,127.489997,127.589996,127.440002,127.555,657924.0
1621536900,0,2021-05-20 18:55:00,127.555,127.599998,127.489997,127.529998,570029.0
1621537200,0,2021-05-20 19:00:00,127.529998,127.559997,127.36,127.544998,723657.0
1621537500,0,2021-05-20 19:05:00,127.544998,127.589897,127.440002,127.455001,468140.0
1621537800,0,2021-05-20 19:10:00,127.450103,127.589996,127.43,127.54,590463.0
1621538100,0,2021-05-20 19:15:00,127.54,127.653503,127.519996,127.629997,604904.0
1621538400,0,2021-05-20 19:20:00,127.627899,127.68,127.559997,127.650398,626373.0
1621538700,0,2021-05-20 19:25:00,127.654998,127.720001,127.639999,127.699996,703902.0
1621539000,0,2021-05-20 19:30:00,127.699996,127.720001,127.54,127.579902,789571.0
1621539300,0,2021-05-20 19:35:00,127.580001,127.660003,127.489997,127.495002,729814.0
1621539600,0,2021-05-20 19:40:00,127.491996,127.549896,127.43,127.479896,843645.0
1621539900,0,2021-05-20 19:45:00,127.470001,127.580001,127.400001,127.440002,1067982.0
1621540200,0,2021-05-20 19:50:00,127.440002,127.639999,127.232002,127.550003,2043110.0
1621540500,0,2021-05-20 19:55:00,127.54,127.54,127.199996,127.309997,2454918.0
1621603800,0,2021-05-21 13:30:00,127.839996,127.989997,127.309997,127.444999,6386095.0
1621604100,0,2021-05-21 13:35:00,127.419998,127.514999,126.824996,126.848098,2071372.0
1621604400,0,2021-05-21 13:40:00,126.841903,126.970001,126.644996,126.761299,1931814.0
1621604700,0,2021-05-21 13:45:00,126.669998,127.029998,126.599998,127.007499,1782004.0
1621605000,0,2021-05-21 13:50:00,127.0,127.080001,126.779998,126.889999,1322479.0
1621605300,0,2021-05-21 13:55:00,126.875,127.080001,126.785003,127.04,1078459.0
1621605600,0,2021-05-21 14:00:00,127.044998,127.25,127.010002,127.105003,1104217.0
1621605900,0,2021-05-21 14:05:00,127.099998,127.101997,126.629997,126.819801,1575075.0
1621606200,0,2021-05-21 14:10:00,126.819999,126.940002,126.730003,126.879997,828945.0
1621606500,0,2021-05-21 14:15:00,126.879997,126.940002,126.660003,126.665,891364.0
1621606800,0,2021-05-21 14:20:00,126.661499,126.900001,126.639999,126.760101,851942.0
1621607100,0,2021-05-21 14:25:00,126.769996,126.849998,126.517303,126.529998,1158142.0
1621607400,0,2021-05-21 14:30:00,126.519996,126.75,126.459999,126.690002,871646.0
1621607700,0,2021-05-21 14:35:00,126.699996,126.755401,126.379997,126.527,1003718.0
1621608000,0,2021-05-21 14:40:00,126.519996,126.550003,126.380096,126.407402,726473.0
1621608300,0,2021-05-21 14:45:00,126.410003,126.474998,126.319999,126.418197,851626.0
1621608600,0,2021-05-21 14:50:00,126.43,126.449996,126.160003,126.236999,949080.0
1621608900,0,2021-05-21 14:55:00,126.235,126.410003,126.209999,126.379096,734239.0
1621609200,0,2021-05-21 15:00:00,126.370597,126.385002,126.111701,126.115898,703564.0
1621609500,0,2021-05-21 15:05:00,126.129997,126.220001,126.120002,126.149902,739344.0
1621609800,0,2021-05-21 15:10:00,126.144996,126.309997,126.049896,126.254997,878265.0
1621610100,0,2021-05-21 15:15:00,126.254997,126.419998,126.18,126.409301,691914.0
1621610400,0,2021-05-21 15:20:00,126.4001,126.474998,126.260002,126.269996,718848.0
1621610700,0,2021-05-21 15:25:00,126.269996,126.305,125.86,125.889999,1340548.0
1621611000,0,2021-05-21 15:30:00,125.889999,126.089996,125.849998,126.029998,942330.0
1621611300,0,2021-05-21 15:35:00,126.029998,126.050003,125.879898,125.955001,646007.0
1621611600,0,2021-05-21 15:40:00,125.955001,126.069999,125.910003,125.940002,606357.0
1621611900,0,2021-05-21 15:45:00,125.940002,125.980003,125.809997,125.834999,890046.0
1621612200,0,2021-05-21 15:50:00,125.839996,126.0,125.739997,125.807601,829735.0
1621612500,0,2021-05-21 15:55:00,125.800003,125.819999,125.699996,125.754997,1288854.0
1621612800,0,2021-05-21 16:00:00,125.75,126.0,125.730003,125.939903,727973.0
1621613100,0,2021-05-21 16:05:00,125.936698,125.980003,125.629997,125.699996,901421.0
1621613400,0,2021-05-21 16:10:00,125.709899,125.779998,125.639999,125.684997,621076.0
1621613700,0,2021-05-21 16:15:00,125.68,125.739997,125.559997,125.605003,904445.0
1621614000,0,2021-05-21 16:20:00,125.609901,125.61,125.489997,125.538497,831732.0
1621614300,0,2021-05-21 16:25:00,125.5316,125.727996,125.530799,125.705001,764480.0
1621614600,0,2021-05-21 16:30:00,125.699996,125.779998,125.589996,125.639999,556729.0
1621614900,0,2021-05-21 16:35:00,125.641403,125.800003,125.580001,125.799896,590897.0
1621615200,0,2021-05-21 16:40:00,125.794998,125.830001,125.681396,125.768501,542714.0
1621615500,0,2021-05-21 16:45:00,125.764999,125.769996,125.514999,125.588203,523519.0
1621615800,0,2021-05-21 16:50:00,125.584999,125.658401,125.43,125.449996,724947.0
1621616100,0,2021-05-21 16:55:00,125.442497,125.639999,125.400001,125.584999,777045.0
1621616400,0,2021-05-21 17:00:00,125.580001,125.639999,125.495002,125.519996,396698.0
1621616700,0,2021-05-21 17:05:00,125.525001,125.599998,125.449996,125.478202,513480.0
1621617000,0,2021-05-21 17:10:00,125.474998,125.609001,125.434997,125.434997,495655.0
1621617300,0,2021-05-21 17:15:00,125.440002,125.504997,125.410003,125.43,398813.0
1621617600,0,2021-05-21 17:20:00,125.43,125.629997,125.394996,125.474998,777559.0
1621617900,0,2021-05-21 17:25:00,125.470001,125.694999,125.440002,125.669998,658364.0
1621618200,0,2021-05-21 17:30:00,125.669998,125.849998,125.639999,125.830001,693597.0
1621618500,0,2021-05-21 17:35:00,125.830001,125.839996,125.720001,125.79,503082.0
1621618800,0,2021-05-21 17:40:00,125.79,125.870002,125.730003,125.839897,521318.0
1621619100,0,2021-05-21 17:45:00,125.838996,125.845001,125.75,125.824996,325608.0
1621619400,0,2021-05-21 17:50:00,125.821403,125.925003,125.820098,125.879997,440516.0
1621619700,0,2021-05-21 17:55:00,125.879203,125.910003,125.816497,125.879997,369093.0
1621620000,0,2021-05-21 18:00:00,125.879997,125.959999,125.834999,125.9001,593292.0
1621620300,0,2021-05-21 18:05:00,125.910003,126.089996,125.890899,126.004997,629018.0
1621620600,0,2021-05-21 18:10:00,126.004997,126.089996,125.964996,126.074996,429572.0
1621620900,0,2021-05-21 18:15:00,126.069999,126.080001,125.885002,125.885002,560091.0
1621621200,0,2021-05-21 18:20:00,125.885002,125.929901,125.831298,125.855003,465714.0
1621621500,0,2021-05-21 18:25:00,125.86,125.878997,125.654998,125.684997,581628.0
1621621800,0,2021-05-21 18:30:00,125.684997,125.79,125.669998,125.714996,438334.0
1621622100,0,2021-05-21 18:35:00,125.7108,125.777496,125.519996,125.620002,795850.0
1621622400,0,2021-05-21 18:40:00,125.621803,125.730003,125.599998,125.6828,353818.0
1621622700,0,2021-05-21 18:45:00,125.690002,125.839996,125.68,125.79,740734.0
1621623000,0,2021-05-21 18:50:00,125.79,125.944999,125.79,125.919998,423708.0
1621623300,0,2021-05-21 18:55:00,125.93,125.970001,125.8516,125.957603,394778.0
1621623600,0,2021-05-21 19:00:00,125.959999,125.970001,125.724998,125.769897,598779.0
1621623900,0,2021-05-21 19:05:00,125.760002,125.839996,125.709999,125.730003,504436.0
1621624200,0,2021-05-21 19:10:00,125.730003,125.949996,125.709999,125.910003,714279.0
1621624500,0,2021-05-21 19:15:00,125.910003,126.0,125.849998,125.897598,703368.0
1621624800,0,2021-05-21 19:20:00,125.894996,126.080001,125.875,126.019996,705310.0
1621625100,0,2021-05-21 19:25:00,126.019996,126.019996,125.830001,125.944999,721227.0
1621625400,0,2021-05-21 19:30:00,125.949897,125.949897,125.669998,125.709999,796417.0
1621625700,0,2021-05-21 19:35:00,125.709999,125.809997,125.705001,125.731101,609469.0
1621626000,0,2021-05-21 19:40:00,125.730003,125.809997,125.653297,125.709999,880782.0
1621626300,0,2021-05-21 19:45:00,125.705001,125.720001,125.449996,125.650001,1076635.0
1621626600,0,2021-05-21 19:50:00,125.639999,125.720001,125.339996,125.419998,2448025.0
1621626900,0,2021-05-21 19:55:00,125.43,125.480003,125.209999,125.43,3523686.0
1621863000,0,2021-05-24 13:30:00,126.010002,126.419998,125.940002,126.419998,3482693.0
1621863300,0,2021-05-24 13:35:00,126.4197,126.889999,126.379997,126.730003,2100591.0
1621863600,0,2021-05-24 13:40:00,126.724998,127.04,126.724998,126.86,2057044.0
1621863900,0,2021-05-24 13:45:00,126.864997,126.940002,126.592002,126.760002,1342789.0
1621864200,0,2021-05-24 13:50:00,126.754997,126.919403,126.592002,126.86,1273691.0
1621864500,0,2021-05-24 13:55:00,126.860099,126.900001,126.559997,126.654998,1032221.0
1621864800,0,2021-05-24 14:00:00,126.669998,126.870002,126.660003,126.830001,1109321.0
1621865100,0,2021-05-24 14:05:00,126.839996,126.959999,126.809997,126.928398,815811.0
1621865400,0,2021-05-24 14:10:00,126.925003,127.180099,126.870002,127.169998,1236262.0
1621865700,0,2021-05-24 14:15:00,127.169998,127.279998,127.139999,127.264999,1307485.0
1621866000,0,2021-05-24 14:20:00,127.260002,127.449996,127.260002,127.385002,1176931.0
1621866300,0,2021-05-24 14:25:00,127.379997,127.660003,127.370002,127.529998,1297311.0
1621866600,0,2021-05-24 14:30:00,127.529998,127.623703,127.400001,127.439903,1097788.0
1621866900,0,2021-05-24 14:35:00,127.431297,127.584999,127.370002,127.510002,829699.0
1621867200,0,2021-05-24 14:40:00,127.504997,127.54,127.370002,127.415,755959.0
1621867500,0,2021-05-24 14:45:00,127.415,127.480003,127.319999,127.339996,620981.0
1621867800,0,2021-05-24 14:50:00,127.339996,127.569999,127.330001,127.495002,903837.0
1621868100,0,2021-05-24 14:55:00,127.490097,127.559997,127.449996,127.532302,663858.0
1621868400,0,2021-05-24 15:00:00,127.535003,127.620002,127.425003,127.461196,683878.0
1621868700,0,2021-05-24 15:05:00,127.459999,127.519996,127.379997,127.488502,683931.0
1621869000,0,2021-05-24 15:10:00,127.485,127.569999,127.459999,127.54,429232.0
1621869300,0,2021-05-24 15:15:00,127.550003,127.650001,127.529998,127.565002,646241.0
1621869600,0,2021-05-24 15:20:00,127.565002,127.580001,127.449996,127.464996,469519.0
1621869900,0,2021-05-24 15:25:00,127.464996,127.529998,127.400001,127.510002,548971.0
1621870200,0,2021-05-24 15:30:00,127.510002,127.629997,127.470001,127.555,553662.0
1621870500,0,2021-05-24 15:35:00,127.550003,127.589996,127.464996,127.565002,441763.0
1621870800,0,2021-05-24 15:40:00,127.565002,127.68,127.470001,127.639999,682795.0
1621871100,0,2021-05-24 15:45:00,127.644996,127.657501,127.550003,127.595001,446106.0
1621871400,0,2021-05-24 15:50:00,127.590103,127.639999,127.510002,127.594001,613039.0
1621871700,0,2021-05-24 15:55:00,127.592102,127.639999,127.520202,127.54,505680.0
1621872000,0,2021-05-24 16:00:00,127.5373,127.777297,127.529998,127.755798,725310.0
1621872300,0,2021-05-24 16:05:00,127.754997,127.780197,127.61,127.616897,521552.0
1621872600,0,2021-05-24 16:10:00,127.618202,127.644996,127.43,127.467102,742033.0
1621872900,0,2021-05-24 16:15:00,127.459999,127.519996,127.43,127.444999,444593.0
1621873200,0,2021-05-24 16:20:00,127.444999,127.529998,127.400001,127.400001,371343.0
1621873500,0,2021-05-24 16:25:00,127.409797,127.470001,127.389999,127.460098,371232.0
1621873800,0,2021-05-24 16:30:00,127.470001,127.550003,127.400001,127.447303,509363.0
1621874100,0,2021-05-24 16:35:00,127.440002,127.519996,127.425003,127.459999,290415.0
1621874400,0,2021-05-24 16:40:00,127.449996,127.5,127.370002,127.410003,424373.0
1621874700,0,2021-05-24 16:45:00,127.419998,127.489898,127.389999,127.461601,325999.0
1621875000,0,2021-05-24 16:50:00,127.459999,127.459999,127.370002,127.404998,356845.0
1621875300,0,2021-05-24 16:55:00,127.404998,127.449996,127.330001,127.440002,334788.0
1621875600,0,2021-05-24 17:00:00,127.440002,127.510002,127.410003,127.448402,380176.0
1621875900,0,2021-05-24 17:05:00,127.440002,127.455001,127.3684,127.380996,325867.0
1621876200,0,2021-05-24 17:10:00,127.385002,127.459899,127.379997,127.440002,249733.0
1621876500,0,2021-05-24 17:15:00,127.440002,127.54,127.404998,127.535003,293894.0
1621876800,0,2021-05-24 17:20:00,127.54,127.550003,127.480003,127.489997,329381.0
1621877100,0,2021-05-24 17:25:00,127.5,127.589996,127.450996,127.584197,302586.0
1621877400,0,2021-05-24 17:30:00,127.589996,127.679901,127.580001,127.665,375936.0
1621877700,0,2021-05-24 17:35:00,127.669998,127.689903,127.620002,127.659896,294084.0
1621878000,0,2021-05-24 17:40:00,127.650001,127.68,127.599998,127.61,331095.0
1621878300,0,2021-05-24 17:45:00,127.605003,127.629997,127.569999,127.605003,261291.0
1621878600,0,2021-05-24 17:50:00,127.602798,127.620002,127.529998,127.560096,267859.0
1621878900,0,2021-05-24 17:55:00,127.565002,127.629997,127.555,127.601196,345255.0
1621879200,0,2021-05-24 18:00:00,127.61,127.650001,127.590499,127.635002,292004.0
1621879500,0,2021-05-24 18:05:00,127.635002,127.739997,127.635002,127.719902,548793.0
1621879800,0,2021-05-24 18:10:00,127.714996,127.760002,127.660003,127.699996,701178.0
1621880100,0,2021-05-24 18:15:00,127.699996,127.720001,127.639999,127.690002,339173.0
1621880400,0,2021-05-24 18:20:00,127.684997,127.760002,127.675003,127.754997,416330.0
1621880700,0,2021-05-24 18:25:00,127.760002,127.79,127.721,127.735,398871.0
1621881000,0,2021-05-24 18:30:00,127.735,127.830001,127.720001,127.824996,498804.0
1621881300,0,2021-05-24 18:35:00,127.823997,127.879997,127.800003,127.839996,396536.0
1621881600,0,2021-05-24 18:40:00,127.845001,127.889999,127.809997,127.839996,327765.0
1621881900,0,2021-05-24 18:45:00,127.834999,127.910003,127.800003,127.900001,417477.0
1621882200,0,2021-05-24 18:50:00,127.889999,127.940002,127.75,127.769996,557033.0
1621882500,0,2021-05-24 18:55:00,127.760002,127.86,127.760002,127.769996,486907.0
1621882800,0,2021-05-24 19:00:00,127.764999,127.870002,127.739997,127.839996,388898.0
1621883100,0,2021-05-24 19:05:00,127.830001,127.900001,127.800003,127.894996,421066.0
1621883400,0,2021-05-24 19:10:00,127.894996,127.910003,127.800003,127.819999,398607.0
1621883700,0,2021-05-24 19:15:00,127.815002,127.839996,127.690002,127.724998,543930.0
1621884000,0,2021-05-24 19:20:00,127.720001,127.764999,127.690002,127.709999,417455.0
1621884300,0,2021-05-24 19:25:00,127.703598,127.730003,127.629997,127.714996,506777.0
1621884600,0,2021-05-24 19:30:00,127.720001,127.720001,127.555,127.589996,719217.0
1621884900,0,2021-05-24 19:35:00,127.589996,127.650001,127.559997,127.620002,609179.0
1621885200,0,2021-05-24 19:40:00,127.620002,127.660003,127.5,127.510002,694896.0
1621885500,0,2021-05-24 19:45:00,127.510002,127.629997,127.459999,127.569999,903543.0
1621885800,0,2021-05-24 19:50:00,127.569999,127.569999,127.309997,127.310096,1760678.0
1621886100,0,2021-05-24 19:55:00,127.330001,127.339996,127.0,127.099998,3176395.0
1621949400,0,2021-05-25 13:30:00,127.819999,128.320007,127.640098,127.910003,3918887.0
1621949700,0,2021-05-25 13:35:00,127.75,127.86,127.260002,127.389999,2174954.0
1621950000,0,2021-05-25 13:40:00,127.25,127.324996,127.0,127.139999,2056843.0
1621950300,0,2021-05-25 13:45:00,127.169998,127.305,127.129997,127.250099,1509028.0
1621950600,0,2021-05-25 13:50:00,127.25,127.359901,126.910003,126.949996,1730896.0
1621950900,0,2021-05-25 13:55:00,127.0,127.127899,126.940002,126.944999,10332629.0
1621951200,0,2021-05-25 14:00:00,126.944999,127.169998,126.86,127.069999,1549316.0
1621951500,0,2021-05-25 14:05:00,127.080001,127.209999,126.940002,126.989997,1064109.0
1621951800,0,2021-05-25 14:10:00,126.980003,127.190002,126.949996,127.049003,975340.0
1621952100,0,2021-05-25 14:15:00,127.050003,127.160003,126.989997,127.035003,1029384.0
1621952400,0,2021-05-25 14:20:00,127.038497,127.239997,127.0,127.169998,893784.0
1621952700,0,2021-05-25 14:25:00,127.165,127.279998,127.089996,127.165,749089.0
1621953000,0,2021-05-25 14:30:00,127.165,127.18,126.761001,126.834999,1228309.0
1621953300,0,2021-05-25 14:35:00,126.830001,126.959999,126.79,126.830001,777635.0
1621953600,0,2021-05-25 14:40:00,126.829803,127.010002,126.760002,126.970001,936773.0
1621953900,0,2021-05-25 14:45:00,126.970001,127.125,126.915,127.105003,933205.0
1621954200,0,2021-05-25 14:50:00,127.11,127.199996,127.04,127.071098,676583.0
1621954500,0,2021-05-25 14:55:00,127.069999,127.190002,127.055,127.125,612424.0
1621954800,0,2021-05-25 15:00:00,127.129997,127.169998,126.86,126.93,865707.0
1621955100,0,2021-05-25 15:05:00,126.93,126.959999,126.779998,126.849998,759431.0
1621955400,0,2021-05-25 15:10:00,126.849998,126.985,126.785003,126.959999,719651.0
1621955700,0,2021-05-25 15:15:00,126.964996,126.986,126.730003,126.805,748555.0
1621956000,0,2021-05-25 15:20:00,126.809997,126.925003,126.800003,126.894996,597180.0
1621956300,0,2021-05-25 15:25:00,126.894996,126.970001,126.730003,126.830001,536486.0
1621956600,0,2021-05-25 15:30:00,126.830001,126.9001,126.665,126.709999,643499.0
1621956900,0,2021-05-25 15:35:00,126.720001,126.894996,126.720001,126.834999,672358.0
1621957200,0,2021-05-25 15:40:00,126.830001,126.898002,126.720001,126.8199,540470.0
1621957500,0,2021-05-25 15:45:00,126.805,126.919998,126.785003,126.878196,566183.0
1621957800,0,2021-05-25 15:50:00,126.879997,126.909896,126.709999,126.839996,526628.0
1621958100,0,2021-05-25 15:55:00,126.839996,126.93,126.79,126.800003,473712.0
1621958400,0,2021-05-25 16:00:00,126.800003,126.839996,126.720001,126.805,422928.0
1621958700,0,2021-05-25 16:05:00,126.809997,126.964996,126.730003,126.959999,587813.0
1621959000,0,2021-05-25 16:10:00,126.949996,127.04,126.920097,126.970001,569174.0
1621959300,0,2021-05-25 16:15:00,126.970001,126.995002,126.819801,126.964996,416360.0
1621959600,0,2021-05-25 16:20:00,126.970001,127.030601,126.940101,126.970001,335896.0
1621959900,0,2021-05-25 16:25:00,126.959999,127.010002,126.919998,126.989997,351834.0
1621960200,0,2021-05-25 16:30:00,126.989997,127.069999,126.9775,127.010002,308797.0
1621960500,0,2021-05-25 16:35:00,127.015998,127.015998,126.910003,126.944999,370653.0
1621960800,0,2021-05-25 16:40:00,126.949996,126.970001,126.839996,126.871002,406312.0
1621961100,0,2021-05-25 16:45:00,126.879898,126.919998,126.79,126.800003,345056.0
1621961400,0,2021-05-25 16:50:00,126.794998,126.910003,126.739997,126.859001,468790.0
1621961700,0,2021-05-25 16:55:00,126.855003,126.879997,126.809997,126.819999,227841.0
1621962000,0,2021-05-25 17:00:00,126.824996,126.824996,126.650001,126.669998,662317.0
1621962300,0,2021-05-25 17:05:00,126.661697,126.735,126.61,126.665,457234.0
1621962600,0,2021-05-25 17:10:00,126.660003,126.819999,126.639999,126.809997,511046.0
1621962900,0,2021-05-25 17:15:00,126.809997,126.910003,126.779998,126.882003,412233.0
1621963200,0,2021-05-25 17:20:00,126.879997,126.989997,126.86,126.980003,353417.0
1621963500,0,2021-05-25 17:25:00,126.974998,126.980003,126.925003,126.959999,331342.0
1621963800,0,2021-05-25 17:30:00,126.959999,126.964996,126.900001,126.919998,305927.0
1621964100,0,2021-05-25 17:35:00,126.93,127.0,126.879997,126.949996,415885.0
1621964400,0,2021-05-25 17:40:00,126.955001,126.955001,126.809997,126.879997,423046.0
1621964700,0,2021-05-25 17:45:00,126.870002,126.970001,126.849998,126.919998,316880.0
1621965000,0,2021-05-25 17:50:00,126.915,126.955001,126.800003,126.815002,326504.0
1621965300,0,2021-05-25 17:55:00,126.815002,126.889999,126.812896,126.879997,353684.0
1621965600,0,2021-05-25 18:00:00,126.885002,126.919998,126.639999,126.720001,626373.0
1621965900,0,2021-05-25 18:05:00,126.721496,126.849998,126.715797,126.769996,433310.0
1621966200,0,2021-05-25 18:10:00,126.770103,126.849998,126.720001,126.779998,305695.0
1621966500,0,2021-05-25 18:15:00,126.779998,126.839996,126.720001,126.739997,296808.0
1621966800,0,2021-05-25 18:20:00,126.730003,126.819999,126.679901,126.694999,343336.0
1621967100,0,2021-05-25 18:25:00,126.705001,126.796997,126.669998,126.745002,317626.0
1621967400,0,2021-05-25 18:30:00,126.740196,126.809997,126.650001,126.665,492826.0
1621967700,0,2021-05-25 18:35:00,126.660003,126.720001,126.620002,126.694999,437295.0
1621968000,0,2021-05-25 18:40:00,126.694999,126.779998,126.68,126.709999,393424.0
1621968300,0,2021-05-25 18:45:00,126.709999,126.719902,126.660003,126.684997,233916.0
1621968600,0,2021-05-25 18:50:00,126.684997,126.739997,126.559997,126.629997,545776.0
1621968900,0,2021-05-25 18:55:00,126.620101,126.720001,126.6035,126.660003,417036.0
1621969200,0,2021-05-25 19:00:00,126.654998,126.668998,126.419998,126.434997,675075.0
1621969500,0,2021-05-25 19:05:00,126.43,126.489997,126.330001,126.334999,681933.0
1621969800,0,2021-05-25 19:10:00,126.334999,126.43,126.319999,126.364997,452692.0
1621970100,0,2021-05-25 19:15:00,126.364997,126.474998,126.339996,126.459999,524929.0
1621970400,0,2021-05-25 19:20:00,126.470001,126.620002,126.43,126.597,727745.0
1621970700,0,2021-05-25 19:25:00,126.599998,126.709999,126.599998,126.675003,495948.0
1621971000,0,2021-05-25 19:30:00,126.675003,126.675003,126.519996,126.565002,574542.0
1621971300,0,2021-05-25 19:35:00,126.569999,126.849998,126.54,126.809997,702142.0
1621971600,0,2021-05-25 19:40:00,126.804603,126.86,126.724998,126.815002,703476.0
1621971900,0,2021-05-25 19:45:00,126.809997,126.940002,126.800003,126.839996,799859.0
1621972200,0,2021-05-25 19:50:00,126.830001,126.919998,126.709999,126.809997,1388611.0
1621972500,0,2021-05-25 19:55:00,126.809997,126.959999,126.75,126.93,2096471.0
1622035800,0,2021-05-26 13:30:00,127.285797,127.389999,126.79,126.900001,3313435.0
1622036100,0,2021-05-26 13:35:00,126.889999,127.154998,126.839996,127.120002,1477650.0
1622036400,0,2021-05-26 13:40:00,127.129898,127.220001,126.885002,127.080001,1199200.0
1622036700,0,2021-05-26 13:45:00,127.089996,127.171096,126.944999,126.955001,798117.0
1622037000,0,2021-05-26 13:50:00,126.959999,127.029998,126.849998,126.86,923255.0
1622037300,0,2021-05-26 13:55:00,126.869903,126.989997,126.839996,126.93,646995.0
1622037600,0,2021-05-26 14:00:00,126.93,127.04,126.785003,126.900001,911983.0
1622037900,0,2021-05-26 14:05:00,126.906997,126.970001,126.800003,126.944999,709214.0
1622038200,0,2021-05-26 14:10:00,126.940002,126.959999,126.669998,126.705001,1176448.0
1622038500,0,2021-05-26 14:15:00,126.699996,126.800003,126.639999,126.712997,913096.0
1622038800,0,2021-05-26 14:20:00,126.709999,126.86,126.68,126.855003,787237.0
1622039100,0,2021-05-26 14:25:00,126.855003,127.059997,126.79,127.045997,986977.0
1622039400,0,2021-05-26 14:30:00,127.044998,127.099998,126.970001,127.085998,859328.0
1622039700,0,2021-05-26 14:35:00,127.084701,127.169998,126.989997,127.048301,830150.0
1622040000,0,2021-05-26 14:40:00,127.044998,127.120002,127.010002,127.044998,600962.0
1622040300,0,2021-05-26 14:45:00,127.050003,127.099998,126.940002,126.958503,926437.0
1622040600,0,2021-05-26 14:50:00,126.955001,127.18,126.949996,127.056098,975528.0
1622040900,0,2021-05-26 14:55:00,127.044998,127.11,126.93,127.019996,618042.0
1622041200,0,2021-05-26 15:00:00,127.019996,127.120002,126.974998,127.084999,436837.0
1622041500,0,2021-05-26 15:05:00,127.089996,127.190002,127.089996,127.160003,475696.0
1622041800,0,2021-05-26 15:10:00,127.160003,127.220001,127.010002,127.150001,653974.0
1622042100,0,2021-05-26 15:15:00,127.156997,127.260002,127.150001,127.165,463803.0
1622042400,0,2021-05-26 15:20:00,127.165,127.169998,126.985,126.989997,529493.0
1622042700,0,2021-05-26 15:25:00,127.0,127.04,126.980003,126.985,395899.0
1622043000,0,2021-05-26 15:30:00,126.980003,126.980102,126.819999,126.843399,698195.0
1622043300,0,2021-05-26 15:35:00,126.845001,126.919998,126.809997,126.864997,501879.0
1622043600,0,2021-05-26 15:40:00,126.864997,126.910003,126.739997,126.889999,587685.0
1622043900,0,2021-05-26 15:45:00,126.900001,126.949996,126.870002,126.900001,399443.0
1622044200,0,2021-05-26 15:50:00,126.910003,127.0,126.900001,126.960098,437581.0
1622044500,0,2021-05-26 15:55:00,126.959999,126.989997,126.934402,126.955001,293911.0
1622044800,0,2021-05-26 16:00:00,126.955001,127.059997,126.910003,127.004997,527832.0
1622045100,0,2021-05-26 16:05:00,127.004997,127.050003,126.949996,127.044998,399499.0
1622045400,0,2021-05-26 16:10:00,127.044998,127.099998,126.959999,127.000099,439586.0
1622045700,0,2021-05-26 16:15:00,127.0,127.029998,126.970001,127.014999,297409.0
1622046000,0,2021-05-26 16:20:00,127.014999,127.050003,126.900001,126.911903,482451.0
1622046300,0,2021-05-26 16:25:00,126.910003,126.980003,126.900001,126.93,369606.0
1622046600,0,2021-05-26 16:30:00,126.93,126.955299,126.870002,126.870002,406492.0
1622046900,0,2021-05-26 16:35:00,126.879997,126.970001,126.839996,126.920097,437685.0
1622047200,0,2021-05-26 16:40:00,126.925003,126.959999,126.849998,126.940002,372690.0
1622047500,0,2021-05-26 16:45:00,126.934997,126.949996,126.900001,126.919998,283939.0
1622047800,0,2021-05-26 16:50:00,126.919998,126.919998,126.773803,126.79,519524.0
1622048100,0,2021-05-26 16:55:00,126.785003,126.815002,126.709999,126.709999,505005.0
1622048400,0,2021-05-26 17:00:00,126.709999,126.849998,126.700897,126.800003,457491.0
1622048700,0,2021-05-26 17:05:00,126.809997,126.919998,126.61,126.705001,770122.0
1622049000,0,2021-05-26 17:10:00,126.699996,126.779998,126.650001,126.766601,536686.0
1622049300,0,2021-05-26 17:15:00,126.769996,126.809997,126.709999,126.709999,388414.0
1622049600,0,2021-05-26 17:20:00,126.709899,126.794998,126.705001,126.754997,288036.0
1622049900,0,2021-05-26 17:25:00,126.75,126.800003,126.709999,126.75,337902.0
1622050200,0,2021-05-26 17:30:00,126.739997,126.779998,126.690002,126.744499,361571.0
1622050500,0,2021-05-26 17:35:00,126.745002,126.779998,126.68,126.713096,303201.0
1622050800,0,2021-05-26 17:40:00,126.714996,126.729797,126.5699,126.598999,552172.0
1622051100,0,2021-05-26 17:45:00,126.599998,126.61,126.449996,126.555,773131.0
1622051400,0,2021-05-26 17:50:00,126.559997,126.559997,126.419998,126.457496,463473.0
1622051700,0,2021-05-26 17:55:00,126.449996,126.580001,126.449996,126.565002,464734.0
1622052000,0,2021-05-26 18:00:00,126.559997,126.629997,126.519996,126.519996,478991.0
1622052300,0,2021-05-26 18:05:00,126.519996,126.629997,126.485,126.589996,458131.0
1622052600,0,2021-05-26 18:10:00,126.595001,126.719902,126.589996,126.690002,612713.0
1622052900,0,2021-05-26 18:15:00,126.6958,126.779998,126.68,126.775001,449753.0
1622053200,0,2021-05-26 18:20:00,126.775001,126.800003,126.75,126.764999,375469.0
1622053500,0,2021-05-26 18:25:00,126.769996,126.800003,126.731002,126.794998,444970.0
1622053800,0,2021-05-26 18:30:00,126.794998,126.819999,126.745002,126.775001,353406.0
1622054100,0,2021-05-26 18:35:00,126.775001,126.777297,126.629997,126.754997,705344.0
1622054400,0,2021-05-26 18:40:00,126.760002,126.839996,126.754997,126.809898,468922.0
1622054700,0,2021-05-26 18:45:00,126.809997,126.855003,126.79,126.819999,312078.0
1622055000,0,2021-05-26 18:50:00,126.821197,126.849998,126.750099,126.809997,330038.0
1622055300,0,2021-05-26 18:55:00,126.809997,126.8199,126.75,126.785003,253659.0
1622055600,0,2021-05-26 19:00:00,126.779998,126.799896,126.699996,126.754997,400407.0
1622055900,0,2021-05-26 19:05:00,126.754203,126.800003,126.684997,126.699203,354730.0
1622056200,0,2021-05-26 19:10:00,126.690002,126.760002,126.669998,126.724998,586053.0
1622056500,0,2021-05-26 19:15:00,126.723297,126.736198,126.665,126.724998,400357.0
1622056800,0,2021-05-26 19:20:00,126.724998,126.809997,126.690002,126.730003,426489.0
1622057100,0,2021-05-26 19:25:00,126.730003,126.769996,126.650001,126.764999,581221.0
1622057400,0,2021-05-26 19:30:00,126.769996,126.794998,126.660003,126.669998,589408.0
1622057700,0,2021-05-26 19:35:00,126.669998,126.720001,126.650001,126.684997,496414.0
1622058000,0,2021-05-26 19:40:00,126.68,126.79,126.629997,126.730003,755024.0
1622058300,0,2021-05-26 19:45:00,126.735,126.815498,126.714996,126.777,698433.0
1622058600,0,2021-05-26 19:50:00,126.779998,126.849998,126.629798,126.739997,1253366.0
1622058900,0,2021-05-26 19:55:00,126.739997,126.870002,126.684997,126.849998,1920298.0
1622122200,0,2021-05-27 13:30:00,126.440002,127.099998,126.419998,126.668998,4068043.0
1622122500,0,2021-05-27 13:35:00,126.625,127.168899,126.580001,127.050003,1531756.0
1622122800,0,2021-05-27 13:40:00,127.044998,127.29,126.974998,127.279998,1742482.0
1622123100,0,2021-05-27 13:45:00,127.339996,127.480598,127.18,127.199996,1549085.0
1622123400,0,2021-05-27 13:50:00,127.25,127.419998,127.220001,127.36,1186984.0
1622123700,0,2021-05-27 13:55:00,127.320396,127.330001,127.099998,127.129898,911808.0
1622124000,0,2021-05-27 14:00:00,127.11,127.279998,126.940002,126.947601,1099634.0
1622124300,0,2021-05-27 14:05:00,126.949996,127.169998,126.915,127.099998,805408.0
1622124600,0,2021-05-27 14:10:00,127.099998,127.229896,127.029998,127.129997,790735.0
1622124900,0,2021-05-27 14:15:00,127.129997,127.480003,127.122299,127.444999,1402436.0
1622125200,0,2021-05-27 14:20:00,127.444999,127.449996,127.269996,127.375,739982.0
1622125500,0,2021-05-27 14:25:00,127.379997,127.470001,127.319999,127.419998,697336.0
1622125800,0,2021-05-27 14:30:00,127.419998,127.584999,127.419998,127.578498,1207900.0
1622126100,0,2021-05-27 14:35:00,127.577003,127.639999,127.419998,127.510002,815884.0
1622126400,0,2021-05-27 14:40:00,127.5,127.510002,127.300003,127.415496,707481.0
1622126700,0,2021-05-27 14:45:00,127.419799,127.449996,127.343002,127.425003,543007.0
1622127000,0,2021-05-27 14:50:00,127.425003,127.459899,127.069999,127.144996,1466206.0
1622127300,0,2021-05-27 14:55:00,127.150001,127.25,127.059997,127.065002,635708.0
1622127600,0,2021-05-27 15:00:00,127.065002,127.139999,127.0,127.0,715580.0
1622127900,0,2021-05-27 15:05:00,127.0,127.184997,126.990097,127.165603,709419.0
1622128200,0,2021-05-27 15:10:00,127.160003,127.239997,127.019996,127.194999,585472.0
1622128500,0,2021-05-27 15:15:00,127.199996,127.219299,127.029998,127.120002,507886.0
1622128800,0,2021-05-27 15:20:00,127.129997,127.169998,127.059997,127.084999,398062.0
1622129100,0,2021-05-27 15:25:00,127.080001,127.129997,126.910003,126.915,622940.0
1622129400,0,2021-05-27 15:30:00,126.910003,126.919998,126.769996,126.86,981069.0
1622129700,0,2021-05-27 15:35:00,126.849998,126.9151,126.720001,126.79,780310.0
1622130000,0,2021-05-27 15:40:00,126.797897,126.86,126.75,126.764999,594011.0
1622130300,0,2021-05-27 15:45:00,126.769996,126.879997,126.719902,126.769996,472995.0
1622130600,0,2021-05-27 15:50:00,126.769996,126.800003,126.699996,126.709999,462196.0
1622130900,0,2021-05-27 15:55:00,126.720001,126.879997,126.705001,126.815002,598605.0
1622131200,0,2021-05-27 16:00:00,126.819999,126.889999,126.79,126.799102,386267.0
1622131500,0,2021-05-27 16:05:00,126.800003,126.839897,126.731002,126.779998,481170.0
1622131800,0,2021-05-27 16:10:00,126.789901,126.870002,126.769996,126.844398,407713.0
1622132100,0,2021-05-27 16:15:00,126.839996,126.889999,126.75,126.769996,345384.0
1622132400,0,2021-05-27 16:20:00,126.764999,126.809997,126.739997,126.754997,342133.0
1622132700,0,2021-05-27 16:25:00,126.750999,126.819999,126.739997,126.769897,355318.0
1622133000,0,2021-05-27 16:30:00,126.760002,126.809997,126.620002,126.686996,714463.0
1622133300,0,2021-05-27 16:35:00,126.68,126.699996,126.589996,126.660003,555951.0
1622133600,0,2021-05-27 16:40:00,126.659301,126.699996,126.629997,126.68,316965.0
1622133900,0,2021-05-27 16:45:00,126.680099,126.6865,126.519897,126.555397,569735.0
1622134200,0,2021-05-27 16:50:00,126.555397,126.61,126.529998,126.599998,380014.0
1622134500,0,2021-05-27 16:55:00,126.61,126.644996,126.559997,126.6277,339678.0
1622134800,0,2021-05-27 17:00:00,126.623901,126.68,126.61,126.620002,309189.0
1622135100,0,2021-05-27 17:05:00,126.617996,126.660003,126.605003,126.625,276502.0
1622135400,0,2021-05-27 17:10:00,126.629997,126.635002,126.559997,126.5634,366936.0
1622135700,0,2021-05-27 17:15:00,126.559997,126.697998,126.519996,126.665397,580244.0
1622136000,0,2021-05-27 17:20:00,126.665,126.709999,126.620002,126.665496,296625.0
1622136300,0,2021-05-27 17:25:00,126.665,126.689903,126.555,126.555,336885.0
1622136600,0,2021-05-27 17:30:00,126.559997,126.599998,126.470001,126.595001,576920.0
1622136900,0,2021-05-27 17:35:00,126.599998,126.629997,126.36,126.440002,821928.0
1622137200,0,2021-05-27 17:40:00,126.440002,126.480003,126.36,126.364997,438520.0
1622137500,0,2021-05-27 17:45:00,126.379997,126.379997,126.260002,126.2901,761588.0
1622137800,0,2021-05-27 17:50:00,126.300003,126.319999,126.260002,126.279998,421544.0
1622138100,0,2021-05-27 17:55:00,126.279998,126.29,126.209999,126.279998,468631.0
1622138400,0,2021-05-27 18:00:00,126.279998,126.300003,126.089996,126.129997,700948.0
1622138700,0,2021-05-27 18:05:00,126.135299,126.154998,125.970001,125.983901,986499.0
1622139000,0,2021-05-27 18:10:00,125.985,125.999801,125.900001,125.915,779945.0
1622139300,0,2021-05-27 18:15:00,125.910003,125.911102,125.800003,125.830001,882546.0
1622139600,0,2021-05-27 18:20:00,125.819999,126.0,125.809997,125.86,702844.0
1622139900,0,2021-05-27 18:25:00,125.86,125.940002,125.809997,125.936203,642741.0
1622140200,0,2021-05-27 18:30:00,125.93,125.940002,125.809997,125.915,521622.0
1622140500,0,2021-05-27 18:35:00,125.917999,126.0,125.870002,125.970001,599469.0
1622140800,0,2021-05-27 18:40:00,125.980003,125.985,125.86,125.93,478028.0
1622141100,0,2021-05-27 18:45:00,125.93,126.035003,125.8955,125.974403,427229.0
1622141400,0,2021-05-27 18:50:00,125.980003,126.025001,125.900001,125.979896,675981.0
1622141700,0,2021-05-27 18:55:00,125.980003,126.069999,125.959999,125.980003,762675.0
1622142000,0,2021-05-27 19:00:00,125.974998,126.0,125.839996,125.890098,661586.0
1622142300,0,2021-05-27 19:05:00,125.894996,125.949996,125.819999,125.909896,600795.0
1622142600,0,2021-05-27 19:10:00,125.910003,125.970001,125.870002,125.915,552253.0
1622142900,0,2021-05-27 19:15:00,125.915,125.93,125.86,125.894996,500031.0
1622143200,0,2021-05-27 19:20:00,125.894996,125.980003,125.8348,125.944999,677847.0
1622143500,0,2021-05-27 19:25:00,125.940002,125.970001,125.819999,125.834999,716644.0
1622143800,0,2021-05-27 19:30:00,125.834999,125.849998,125.690002,125.739997,1292986.0
1622144100,0,2021-05-27 19:35:00,125.739997,125.949996,125.699996,125.9001,1034491.0
1622144400,0,2021-05-27 19:40:00,125.904998,125.970001,125.839996,125.864997,978961.0
1622144700,0,2021-05-27 19:45:00,125.870002,125.900001,125.809997,125.839996,1116602.0
1622145000,0,2021-05-27 19:50:00,125.830001,125.839996,125.080001,125.43,3422018.0
1622145300,0,2021-05-27 19:55:00,125.419998,125.61,125.279998,125.279998,4527369.0
1622208600,0,2021-05-28 13:30:00,125.569999,125.800003,124.745002,124.769996,5424389.0
1622208900,0,2021-05-28 13:35:00,124.75,124.93,124.589996,124.894996,2398829.0
1622209200,0,2021-05-28 13:40:00,125.0,125.349998,124.910003,125.25,2007886.0
1622209500,0,2021-05-28 13:45:00,125.25,125.349998,125.0,125.089996,1419863.0
1622209800,0,2021-05-28 13:50:00,125.125,125.474998,125.090103,125.440002,1371463.0
1622210100,0,2021-05-28 13:55:00,125.419998,125.515403,125.389999,125.459999,993669.0
1622210400,0,2021-05-28 14:00:00,125.459999,125.589996,125.269996,125.379997,1072004.0
1622210700,0,2021-05-28 14:05:00,125.370002,125.580001,125.340103,125.438201,815480.0
1622211000,0,2021-05-28 14:10:00,125.437103,125.650001,125.349998,125.389999,974709.0
1622211300,0,2021-05-28 14:15:00,125.385002,125.709999,125.379997,125.61,898423.0
1622211600,0,2021-05-28 14:20:00,125.612701,125.617103,125.300003,125.315002,1006781.0
1622211900,0,2021-05-28 14:25:00,125.315002,125.330001,125.150001,125.187896,856625.0
1622212200,0,2021-05-28 14:30:00,125.198196,125.43,125.190002,125.405403,829820.0
1622212500,0,2021-05-28 14:35:00,125.404998,125.620002,125.380096,125.589996,658029.0
1622212800,0,2021-05-28 14:40:00,125.595497,125.61,125.389999,125.400001,721477.0
1622213100,0,2021-05-28 14:45:00,125.394996,125.449996,125.25,125.305,861455.0
1622213400,0,2021-05-28 14:50:00,125.309997,125.379997,125.270103,125.305,648835.0
1622213700,0,2021-05-28 14:55:00,125.302001,125.330001,125.129997,125.169998,715865.0
1622214000,0,2021-05-28 15:00:00,125.18,125.199996,124.974998,125.019996,943333.0
1622214300,0,2021-05-28 15:05:00,125.014999,125.084999,124.879997,125.069999,965602.0
1622214600,0,2021-05-28 15:10:00,125.065002,125.099998,124.959999,124.996597,703613.0
1622214900,0,2021-05-28 15:15:00,125.0,125.014999,124.919998,124.949996,561264.0
1622215200,0,2021-05-28 15:20:00,124.945701,125.010002,124.940002,125.004997,555297.0
1622215500,0,2021-05-28 15:25:00,125.004997,125.089996,124.949996,125.059997,1007926.0
1622215800,0,2021-05-28 15:30:00,125.064796,125.169998,125.029998,125.093803,558084.0
1622216100,0,2021-05-28 15:35:00,125.095001,125.169998,125.080001,125.156997,451286.0
1622216400,0,2021-05-28 15:40:00,125.160003,125.209999,125.129997,125.155502,489461.0
1622216700,0,2021-05-28 15:45:00,125.150001,125.230003,125.129997,125.170097,718316.0
1622217000,0,2021-05-28 15:50:00,125.18,125.190002,125.089996,125.133399,474314.0
1622217300,0,2021-05-28 15:55:00,125.139999,125.230003,125.125,125.194999,432559.0
1622217600,0,2021-05-28 16:00:00,125.194999,125.269996,125.160003,125.248703,404312.0
1622217900,0,2021-05-28 16:05:00,125.249099,125.410003,125.239997,125.36,632303.0
1622218200,0,2021-05-28 16:10:00,125.352897,125.367996,125.279998,125.315002,437965.0
1622218500,0,2021-05-28 16:15:00,125.317001,125.330001,125.194999,125.244102,445434.0
1622218800,0,2021-05-28 16:20:00,125.245002,125.319999,125.139999,125.305,549852.0
1622219100,0,2021-05-28 16:25:00,125.306098,125.309997,125.169998,125.235,510095.0
1622219400,0,2021-05-28 16:30:00,125.235,125.25,125.160003,125.2499,397190.0
1622219700,0,2021-05-28 16:35:00,125.2499,125.319999,125.220001,125.3199,475162.0
1622220000,0,2021-05-28 16:40:00,125.309997,125.309997,125.213996,125.230003,371461.0
1622220300,0,2021-05-28 16:45:00,125.239997,125.300003,125.139999,125.250999,546984.0
1622220600,0,2021-05-28 16:50:00,125.254997,125.254997,125.139999,125.150001,463484.0
1622220900,0,2021-05-28 16:55:00,125.154998,125.2956,125.142097,125.29,407484.0
1622221200,0,2021-05-28 17:00:00,125.300003,125.379898,125.29,125.329902,576839.0
1622221500,0,2021-05-28 17:05:00,125.324996,125.349998,125.190002,125.199996,628251.0
1622221800,0,2021-05-28 17:10:00,125.207,125.207,125.04,125.050003,766615.0
1622222100,0,2021-05-28 17:15:00,125.0503,125.069999,124.964103,124.980003,902157.0
1622222400,0,2021-05-28 17:20:00,124.989898,124.989997,124.834999,124.86,817695.0
1622222700,0,2021-05-28 17:25:00,124.864997,124.949996,124.830001,124.839996,756147.0
1622223000,0,2021-05-28 17:30:00,124.845001,124.974998,124.819999,124.9449,522190.0
1622223300,0,2021-05-28 17:35:00,124.940101,124.959999,124.79,124.834999,620739.0
1622223600,0,2021-05-28 17:40:00,124.837501,124.900001,124.775001,124.879997,494488.0
1622223900,0,2021-05-28 17:45:00,124.879997,124.889999,124.735,124.794998,833170.0
1622224200,0,2021-05-28 17:50:00,124.7985,124.946403,124.775001,124.946403,556672.0
1622224500,0,2021-05-28 17:55:00,124.946998,124.946998,124.849998,124.870002,473198.0
1622224800,0,2021-05-28 18:00:00,124.879997,125.0,124.811798,124.980201,744267.0
1622225100,0,2021-05-28 18:05:00,124.980003,125.010002,124.900001,124.9122,553357.0
1622225400,0,2021-05-28 18:10:00,124.919998,124.989997,124.86,124.949897,494364.0
1622225700,0,2021-05-28 18:15:00,124.940002,125.044998,124.910003,125.028198,483742.0
1622226000,0,2021-05-28 18:20:00,125.019996,125.059997,124.949996,125.008201,497470.0
1622226300,0,2021-05-28 18:25:00,125.0,125.089996,124.970001,125.074996,423454.0
1622226600,0,2021-05-28 18:30:00,125.074996,125.080001,124.991996,125.040199,329193.0
1622226900,0,2021-05-28 18:35:00,125.04,125.050003,124.989997,125.022399,345503.0
1622227200,0,2021-05-28 18:40:00,125.019996,125.080001,125.0,125.065002,363882.0
1622227500,0,2021-05-28 18:45:00,125.060096,125.11,125.059997,125.095001,383287.0
1622227800,0,2021-05-28 18:50:00,125.099899,125.139999,125.010002,125.069999,459294.0
1622228100,0,2021-05-28 18:55:00,125.0736,125.105003,125.044998,125.078201,342572.0
1622228400,0,2021-05-28 19:00:00,125.074996,125.099998,125.0,125.083297,551487.0
1622228700,0,2021-05-28 19:05:00,125.084999,125.11,125.019996,125.050003,431937.0
1622229000,0,2021-05-28 19:10:00,125.050003,125.059997,124.93,124.955299,517824.0
1622229300,0,2021-05-28 19:15:00,124.955001,125.11,124.940002,125.099998,617259.0
1622229600,0,2021-05-28 19:20:00,125.099998,125.11,124.959999,124.9832,539065.0
1622229900,0,2021-05-28 19:25:00,124.980003,125.089996,124.944999,125.055496,547338.0
1622230200,0,2021-05-28 19:30:00,125.055,125.125,125.0,125.024803,690190.0
1622230500,0,2021-05-28 19:35:00,125.029998,125.139999,125.010002,125.100303,673908.0
1622230800,0,2021-05-28 19:40:00,125.099998,125.120002,124.949996,125.035003,762181.0
1622231100,0,2021-05-28 19:45:00,125.04,125.160003,125.029998,125.148399,919110.0
1622231400,0,2021-05-28 19:50:00,125.150001,125.169998,124.699996,124.760002,2355776.0
1622231700,0,2021-05-28 19:55:00,124.760002,124.86,124.550003,124.620002,4496282.0
1622554200,0,2021-06-01 13:30:00,125.25,125.339996,124.772003,124.86,4451726.0
1622554500,0,2021-06-01 13:35:00,124.783203,124.900001,124.75,124.779998,1751781.0
1622554800,0,2021-06-01 13:40:00,124.794998,125.044998,124.785003,124.919998,1504944.0
1622555100,0,2021-06-01 13:45:00,125.0,125.0,124.669998,124.749298,1362563.0
1622555400,0,2021-06-01 13:50:00,124.75,124.760002,124.481597,124.550003,1441413.0
1622555700,0,2021-06-01 13:55:00,124.5,124.690002,124.440002,124.639999,1338604.0
1622556000,0,2021-06-01 14:00:00,124.639999,124.709999,124.480003,124.5,1065189.0
1622556300,0,2021-06-01 14:05:00,124.5,124.639999,124.459999,124.61,777404.0
1622556600,0,2021-06-01 14:10:00,124.61,124.620002,124.135002,124.150001,1381369.0
1622556900,0,2021-06-01 14:15:00,124.139999,124.433296,123.940002,124.425003,1699567.0
1622557200,0,2021-06-01 14:20:00,124.419998,124.474998,124.209999,124.459999,1089757.0
1622557500,0,2021-06-01 14:25:00,124.470001,124.650001,124.400001,124.639999,936615.0
1622557800,0,2021-06-01 14:30:00,124.640899,124.75,124.510002,124.735,1278991.0
1622558100,0,2021-06-01 14:35:00,124.739997,124.819999,124.680099,124.680099,1021969.0
1622558400,0,2021-06-01 14:40:00,124.690002,124.730003,124.54,124.569999,880871.0
1622558700,0,2021-06-01 14:45:00,124.569999,124.769996,124.519996,124.672302,997458.0
1622559000,0,2021-06-01 14:50:00,124.669998,124.709999,124.370002,124.410003,946915.0
1622559300,0,2021-06-01 14:55:00,124.415,124.440002,124.25,124.425003,996516.0
1622559600,0,2021-06-01 15:00:00,124.419998,124.470001,124.339996,124.444999,747006.0
1622559900,0,2021-06-01 15:05:00,124.449996,124.629997,124.339996,124.589996,815819.0
1622560200,0,2021-06-01 15:10:00,124.632598,124.709999,124.61,124.684997,785524.0
1622560500,0,2021-06-01 15:15:00,124.685897,124.815002,124.640197,124.8143,721851.0
1622560800,0,2021-06-01 15:20:00,124.815002,124.830001,124.709999,124.739997,585283.0
1622561100,0,2021-06-01 15:25:00,124.743202,124.769897,124.620002,124.68,615244.0
1622561400,0,2021-06-01 15:30:00,124.68,124.694999,124.550003,124.625,579734.0
1622561700,0,2021-06-01 15:35:00,124.629997,124.809997,124.6231,124.760002,561779.0
1622562000,0,2021-06-01 15:40:00,124.760002,124.769996,124.654998,124.654998,380167.0
1622562300,0,2021-06-01 15:45:00,124.658897,124.660003,124.580001,124.625,481898.0
1622562600,0,2021-06-01 15:50:00,124.625602,124.694999,124.580001,124.684997,433466.0
1622562900,0,2021-06-01 15:55:00,124.68,124.79,124.589996,124.719902,538021.0
1622563200,0,2021-06-01 16:00:00,124.720001,124.739997,124.599998,124.660102,434329.0
1622563500,0,2021-06-01 16:05:00,124.660003,124.669998,124.419998,124.43,863823.0
1622563800,0,2021-06-01 16:10:00,124.434997,124.464996,124.36,124.388198,572273.0
1622564100,0,2021-06-01 16:15:00,124.385002,124.449996,124.36,124.440002,481816.0
1622564400,0,2021-06-01 16:20:00,124.440002,124.599998,124.400001,124.535301,579266.0
1622564700,0,2021-06-01 16:25:00,124.531501,124.648002,124.510002,124.584999,446318.0
1622565000,0,2021-06-01 16:30:00,124.580001,124.639999,124.544998,124.620002,345183.0
1622565300,0,2021-06-01 16:35:00,124.627403,124.639999,124.550003,124.595001,361234.0
1622565600,0,2021-06-01 16:40:00,124.589996,124.849998,124.574996,124.815002,520833.0
1622565900,0,2021-06-01 16:45:00,124.815002,124.830001,124.760002,124.779998,318690.0
1622566200,0,2021-06-01 16:50:00,124.769996,124.809997,124.709999,124.805,367084.0
1622566500,0,2021-06-01 16:55:00,124.805,124.839996,124.739997,124.839698,344294.0
1622566800,0,2021-06-01 17:00:00,124.838897,124.839996,124.660003,124.660896,397307.0
1622567100,0,2021-06-01 17:05:00,124.660003,124.669998,124.569999,124.6399,470115.0
1622567400,0,2021-06-01 17:10:00,124.635002,124.694999,124.620002,124.644798,276465.0
1622567700,0,2021-06-01 17:15:00,124.639999,124.654998,124.559997,124.560897,268275.0
1622568000,0,2021-06-01 17:20:00,124.565002,124.599998,124.489997,124.529998,519981.0
1622568300,0,2021-06-01 17:25:00,124.529998,124.599998,124.489997,124.567497,325853.0
1622568600,0,2021-06-01 17:30:00,124.559997,124.599998,124.530403,124.569999,259134.0
1622568900,0,2021-06-01 17:35:00,124.574996,124.580001,124.504997,124.550003,323303.0
1622569200,0,2021-06-01 17:40:00,124.547897,124.550003,124.459999,124.510002,2427210.0
1622569500,0,2021-06-01 17:45:00,124.504997,124.580001,124.459999,124.535003,400258.0
1622569800,0,2021-06-01 17:50:00,124.534301,124.580001,124.470001,124.495002,277233.0
1622570100,0,2021-06-01 17:55:00,124.492797,124.599998,124.459999,124.580001,338940.0
1622570400,0,2021-06-01 18:00:00,124.574996,124.650001,124.529998,124.639999,393912.0
1622570700,0,2021-06-01 18:05:00,124.639999,124.699996,124.630203,124.68,314856.0
1622571000,0,2021-06-01 18:10:00,124.675003,124.75,124.669998,124.720001,273801.0
1622571300,0,2021-06-01 18:15:00,124.724998,124.778999,124.694999,124.775001,252592.0
1622571600,0,2021-06-01 18:20:00,124.769996,124.849998,124.760002,124.849998,426543.0
1622571900,0,2021-06-01 18:25:00,124.845001,124.870002,124.800003,124.800003,429422.0
1622572200,0,2021-06-01 18:30:00,124.809997,124.819999,124.752098,124.785003,1391191.0
1622572500,0,2021-06-01 18:35:00,124.779998,124.900001,124.779998,124.894996,436680.0
1622572800,0,2021-06-01 18:40:00,124.889999,124.989997,124.86,124.951896,594328.0
1622573100,0,2021-06-01 18:45:00,124.949996,125.0,124.925003,124.961196,521437.0
1622573400,0,2021-06-01 18:50:00,124.959999,125.0,124.864997,124.887603,433546.0
1622573700,0,2021-06-01 18:55:00,124.886001,124.900001,124.824996,124.879997,385703.0
1622574000,0,2021-06-01 19:00:00,124.875,124.897102,124.760002,124.799896,464594.0
1622574300,0,2021-06-01 19:05:00,124.792999,124.800003,124.61,124.75,672492.0
1622574600,0,2021-06-01 19:10:00,124.760002,124.837699,124.720001,124.769996,427918.0
1622574900,0,2021-06-01 19:15:00,124.779998,124.800003,124.709999,124.724998,452932.0
1622575200,0,2021-06-01 19:20:00,124.724998,124.779998,124.690002,124.755798,372093.0
1622575500,0,2021-06-01 19:25:00,124.750999,124.764999,124.589996,124.590103,484808.0
1622575800,0,2021-06-01 19:30:00,124.589996,124.61,124.470001,124.504997,643718.0
1622576100,0,2021-06-01 19:35:00,124.5,124.510002,124.400001,124.440002,590336.0
1622576400,0,2021-06-01 19:40:00,124.43,124.4757,124.394996,124.43,568737.0
1622576700,0,2021-06-01 19:45:00,124.434997,124.510002,124.419998,124.495002,714078.0
1622577000,0,2021-06-01 19:50:00,124.489997,124.489997,124.25,124.29,1504180.0
1622577300,0,2021-06-01 19:55:00,124.29,124.319999,124.199996,124.300003,3115592.0
1622640600,0,2021-06-02 13:30:00,124.510002,124.68,124.220001,124.314201,3777322.0
1622640900,0,2021-06-02 13:35:00,124.375,124.54,124.29,124.349998,1191987.0
1622641200,0,2021-06-02 13:40:00,124.419998,124.669998,124.349998,124.6594,1065355.0
1622641500,0,2021-06-02 13:45:00,124.769996,125.050003,124.754997,124.970001,1881141.0
1622641800,0,2021-06-02 13:50:00,124.826301,124.915,124.739997,124.894996,1380041.0
1622642100,0,2021-06-02 13:55:00,124.978797,125.129997,124.849998,125.029998,1289369.0
1622642400,0,2021-06-02 14:00:00,125.035003,125.04,124.75,124.894996,1172920.0
1622642700,0,2021-06-02 14:05:00,124.900001,125.150001,124.855003,125.050003,1078634.0
1622643000,0,2021-06-02 14:10:00,125.04,125.069999,124.819999,124.879997,792883.0
1622643300,0,2021-06-02 14:15:00,124.879997,125.019996,124.845001,124.980003,680751.0
1622643600,0,2021-06-02 14:20:00,124.988296,125.190002,124.855003,125.149902,924498.0
1622643900,0,2021-06-02 14:25:00,125.144996,125.157402,124.989997,125.084999,913236.0
1622644200,0,2021-06-02 14:30:00,125.079696,125.150001,125.0,125.025001,581898.0
1622644500,0,2021-06-02 14:35:00,125.025001,125.129997,124.989997,125.105003,729976.0
1622644800,0,2021-06-02 14:40:00,125.099998,125.239997,125.069999,125.114997,921653.0
1622645100,0,2021-06-02 14:45:00,125.114997,125.18,125.080101,125.150001,419629.0
1622645400,0,2021-06-02 14:50:00,125.142501,125.18,124.880096,124.889999,767623.0
1622645700,0,2021-06-02 14:55:00,124.900001,124.970001,124.830001,124.904998,659631.0
1622646000,0,2021-06-02 15:00:00,124.889999,125.010002,124.839996,124.964996,773455.0
1622646300,0,2021-06-02 15:05:00,124.964996,124.9999,124.760002,124.775001,1026669.0
1622646600,0,2021-06-02 15:10:00,124.769996,124.970001,124.75,124.870002,530625.0
1622646900,0,2021-06-02 15:15:00,124.855003,124.918998,124.720001,124.760101,588560.0
1622647200,0,2021-06-02 15:20:00,124.764999,124.800003,124.650001,124.714996,591685.0
1622647500,0,2021-06-02 15:25:00,124.709999,125.004997,124.675003,124.970001,842962.0
1622647800,0,2021-06-02 15:30:00,124.970001,125.099998,124.940002,125.099998,514812.0
1622648100,0,2021-06-02 15:35:00,125.095001,125.139999,125.050003,125.11,489822.0
1622648400,0,2021-06-02 15:40:00,125.120002,125.18,125.0708,125.154998,528023.0
1622648700,0,2021-06-02 15:45:00,125.160003,125.160003,125.069999,125.095001,422026.0
1622649000,0,2021-06-02 15:50:00,125.0988,125.120002,124.989997,125.031402,353958.0
1622649300,0,2021-06-02 15:55:00,125.010002,125.019996,124.93,124.985,402656.0
1622649600,0,2021-06-02 16:00:00,124.989997,125.019996,124.879997,124.955001,437962.0
1622649900,0,2021-06-02 16:05:00,124.959999,124.989997,124.919998,124.959999,285586.0
1622650200,0,2021-06-02 16:10:00,124.964996,124.989997,124.910003,124.93,253552.0
1622650500,0,2021-06-02 16:15:00,124.93,124.980003,124.785003,124.794998,417171.0
1622650800,0,2021-06-02 16:20:00,124.79,124.849998,124.709999,124.754997,466044.0
1622651100,0,2021-06-02 16:25:00,124.754203,124.829498,124.620002,124.706802,744300.0
1622651400,0,2021-06-02 16:30:00,124.705001,124.709999,124.550003,124.569999,580826.0
1622651700,0,2021-06-02 16:35:00,124.569999,124.699996,124.559997,124.620002,376289.0
1622652000,0,2021-06-02 16:40:00,124.614997,124.629997,124.5,124.584999,517166.0
1622652300,0,2021-06-02 16:45:00,124.580001,124.644996,124.54,124.543296,282783.0
1622652600,0,2021-06-02 16:50:00,124.544998,124.599998,124.489997,124.54,384628.0
1622652900,0,2021-06-02 16:55:00,124.535003,124.547698,124.410003,124.415,339438.0
1622653200,0,2021-06-02 17:00:00,124.410003,124.559997,124.400001,124.4701,415397.0
1622653500,0,2021-06-02 17:05:00,124.474998,124.525001,124.440002,124.459999,324927.0
1622653800,0,2021-06-02 17:10:00,124.459999,124.485,124.355003,124.415397,521196.0
1622654100,0,2021-06-02 17:15:00,124.419998,124.488998,124.379997,124.470001,338836.0
1622654400,0,2021-06-02 17:20:00,124.474998,124.5,124.120002,124.129997,742735.0
1622654700,0,2021-06-02 17:25:00,124.129997,124.230003,124.069999,124.194999,689210.0
1622655000,0,2021-06-02 17:30:00,124.199996,124.29,124.154998,124.285102,413211.0
1622655300,0,2021-06-02 17:35:00,124.287696,124.349998,124.260002,124.275001,377709.0
1622655600,0,2021-06-02 17:40:00,124.275001,124.324996,124.25,124.300003,344419.0
1622655900,0,2021-06-02 17:45:00,124.300003,124.349998,124.114997,124.199996,524235.0
1622656200,0,2021-06-02 17:50:00,124.190002,124.337898,124.18,124.300003,389344.0
1622656500,0,2021-06-02 17:55:00,124.29,124.315002,124.220001,124.309997,325433.0
1622656800,0,2021-06-02 18:00:00,124.309997,124.355003,124.285003,124.305,298205.0
1622657100,0,2021-06-02 18:05:00,124.305,124.324996,124.184997,124.199996,693453.0
1622657400,0,2021-06-02 18:10:00,124.205001,124.239898,124.050003,124.089996,632077.0
1622657700,0,2021-06-02 18:15:00,124.089996,124.260002,124.059997,124.240097,443544.0
1622658000,0,2021-06-02 18:20:00,124.239997,124.440002,124.220001,124.433998,537992.0
1622658300,0,2021-06-02 18:25:00,124.440002,124.510002,124.404998,124.480003,468119.0
1622658600,0,2021-06-02 18:30:00,124.485,124.550003,124.410003,124.510002,568689.0
1622658900,0,2021-06-02 18:35:00,124.510002,124.584999,124.480003,124.54,468940.0
1622659200,0,2021-06-02 18:40:00,124.54,124.561096,124.459999,124.489997,388442.0
1622659500,0,2021-06-02 18:45:00,124.495002,124.654998,124.459999,124.650001,454472.0
1622659800,0,2021-06-02 18:50:00,124.654998,124.687797,124.580001,124.684997,428936.0
1622660100,0,2021-06-02 18:55:00,124.683601,124.694999,124.599998,124.682197,352443.0
1622660400,0,2021-06-02 19:00:00,124.68,124.699996,124.519996,124.529998,645303.0
1622660700,0,2021-06-02 19:05:00,124.535003,124.660003,124.510002,124.605003,486542.0
1622661000,0,2021-06-02 19:10:00,124.61,124.75,124.6026,124.735,449798.0
1622661300,0,2021-06-02 19:15:00,124.735,124.794998,124.699996,124.730003,488445.0
1622661600,0,2021-06-02 19:20:00,124.724998,124.79,124.709999,124.739997,440998.0
1622661900,0,2021-06-02 19:25:00,124.745002,124.79,124.709999,124.785003,390546.0
1622662200,0,2021-06-02 19:30:00,124.79,124.919998,124.79,124.809997,626103.0
1622662500,0,2021-06-02 19:35:00,124.800003,124.819999,124.660003,124.790298,589285.0
1622662800,0,2021-06-02 19:40:00,124.794998,124.900001,124.779899,124.885002,561535.0
1622663100,0,2021-06-02 19:45:00,124.889999,124.980003,124.86,124.949996,772856.0
1622663400,0,2021-06-02 19:50:00,124.959999,125.168998,124.959999,125.065002,1683805.0
1622663700,0,2021-06-02 19:55:00,125.065002,125.150001,124.964996,125.089996,2055720.0
1622727000,0,2021-06-03 13:30:00,124.599998,124.650001,124.089996,124.119697,4259453.0
1622727300,0,2021-06-03 13:35:00,124.0,124.0,123.669998,123.739997,2268602.0
1622727600,0,2021-06-03 13:40:00,123.625,123.709999,123.529998,123.5344,1698510.0
1622727900,0,2021-06-03 13:45:00,123.5,123.68,123.29,123.339996,1722927.0
1622728200,0,2021-06-03 13:50:00,123.419998,123.548202,123.330001,123.529998,7064559.0
1622728500,0,2021-06-03 13:55:00,123.5,123.669998,123.455001,123.620002,1245310.0
1622728800,0,2021-06-03 14:00:00,123.620002,123.690002,123.419998,123.519996,1343865.0
1622729100,0,2021-06-03 14:05:00,123.519996,123.745002,123.400001,123.699996,1286895.0
1622729400,0,2021-06-03 14:10:00,123.699996,123.79,123.68,123.745002,978300.0
1622729700,0,2021-06-03 14:15:00,123.748397,123.75,123.305,123.419998,1532283.0
1622730000,0,2021-06-03 14:20:00,123.410003,123.569999,123.394996,123.552398,1009353.0
1622730300,0,2021-06-03 14:25:00,123.555,123.669998,123.449996,123.459999,917346.0
1622730600,0,2021-06-03 14:30:00,123.459999,123.589996,123.370002,123.529998,836592.0
1622730900,0,2021-06-03 14:35:00,123.525001,123.550003,123.230003,123.275001,1265398.0
1622731200,0,2021-06-03 14:40:00,123.279998,123.279998,123.129997,123.209999,1317243.0
1622731500,0,2021-06-03 14:45:00,123.209999,123.620002,123.160003,123.545997,1202936.0
1622731800,0,2021-06-03 14:50:00,123.550003,123.639999,123.5,123.559997,959339.0
1622732100,0,2021-06-03 14:55:00,123.559997,123.940002,123.550003,123.934997,1265892.0
1622732400,0,2021-06-03 15:00:00,123.940002,124.04,123.845001,124.030998,1178310.0
1622732700,0,2021-06-03 15:05:00,124.035003,124.135002,124.010002,124.11,850263.0
1622733000,0,2021-06-03 15:10:00,124.11,124.150001,124.010002,124.105003,699958.0
1622733300,0,2021-06-03 15:15:00,124.105003,124.120002,123.849998,123.86,868058.0
1622733600,0,2021-06-03 15:20:00,123.864997,123.959999,123.809997,123.904998,603449.0
1622733900,0,2021-06-03 15:25:00,123.900001,124.0,123.830001,123.900001,641748.0
1622734200,0,2021-06-03 15:30:00,123.898101,123.964996,123.599998,123.629997,848769.0
1622734500,0,2021-06-03 15:35:00,123.629997,123.714996,123.61,123.675003,738397.0
1622734800,0,2021-06-03 15:40:00,123.670997,123.75,123.584999,123.75,585602.0
1622735100,0,2021-06-03 15:45:00,123.745002,123.745002,123.550003,123.614997,571216.0
1622735400,0,2021-06-03 15:50:00,123.61,123.7192,123.569999,123.705001,469359.0
1622735700,0,2021-06-03 15:55:00,123.709999,123.79,123.639999,123.709999,529058.0
1622736000,0,2021-06-03 16:00:00,123.709999,123.779998,123.639999,123.724296,545352.0
1622736300,0,2021-06-03 16:05:00,123.7201,123.849998,123.639999,123.79,465920.0
1622736600,0,2021-06-03 16:10:00,123.794998,123.805,123.589996,123.595001,506247.0
1622736900,0,2021-06-03 16:15:00,123.589996,123.660003,123.514999,123.54,677806.0
1622737200,0,2021-06-03 16:20:00,123.544998,123.559997,123.410003,123.431503,673274.0
1622737500,0,2021-06-03 16:25:00,123.43,123.529998,123.400001,123.506896,494481.0
1622737800,0,2021-06-03 16:30:00,123.5,123.530998,123.419998,123.444999,401179.0
1622738100,0,2021-06-03 16:35:00,123.440002,123.519996,123.379997,123.504997,490002.0
1622738400,0,2021-06-03 16:40:00,123.504997,123.580001,123.500099,123.5382,399265.0
1622738700,0,2021-06-03 16:45:00,123.529998,123.579902,123.480003,123.54,486826.0
1622739000,0,2021-06-03 16:50:00,123.54,123.599998,123.5,123.547302,323459.0
1622739300,0,2021-06-03 16:55:00,123.544998,123.690002,123.529998,123.68,452688.0
1622739600,0,2021-06-03 17:00:00,123.68,123.68,123.589996,123.600097,380892.0
1622739900,0,2021-06-03 17:05:00,123.605003,123.660003,123.300003,123.599998,610090.0
1622740200,0,2021-06-03 17:10:00,123.599998,123.7303,123.518798,123.525001,493721.0
1622740500,0,2021-06-03 17:15:00,123.525001,123.650001,123.510002,123.650001,303230.0
1622740800,0,2021-06-03 17:20:00,123.644599,123.75,123.629997,123.724998,355952.0
1622741100,0,2021-06-03 17:25:00,123.724998,123.809997,123.690002,123.783996,467957.0
1622741400,0,2021-06-03 17:30:00,123.779998,123.93,123.709999,123.915,613688.0
1622741700,0,2021-06-03 17:35:00,123.910003,124.04,123.900001,124.016502,614547.0
1622742000,0,2021-06-03 17:40:00,124.019996,124.04,123.885002,123.939903,557622.0
1622742300,0,2021-06-03 17:45:00,123.93,123.980003,123.819999,123.86,652721.0
1622742600,0,2021-06-03 17:50:00,123.857803,123.940002,123.839996,123.909599,382386.0
1622742900,0,2021-06-03 17:55:00,123.900001,124.0,123.86,123.9001,313666.0
1622743200,0,2021-06-03 18:00:00,123.900001,123.93,123.809997,123.894996,1351123.0
1622743500,0,2021-06-03 18:05:00,123.890098,124.050003,123.890098,124.044998,562308.0
1622743800,0,2021-06-03 18:10:00,124.044998,124.089996,123.919998,123.934997,413390.0
1622744100,0,2021-06-03 18:15:00,123.934402,123.935302,123.800003,123.872001,514430.0
1622744400,0,2021-06-03 18:20:00,123.879997,123.900001,123.834999,123.849998,239031.0
1622744700,0,2021-06-03 18:25:00,123.855003,123.86,123.730003,123.749,462482.0
1622745000,0,2021-06-03 18:30:00,123.739997,123.845001,123.735397,123.754997,312408.0
1622745300,0,2021-06-03 18:35:00,123.760002,123.775001,123.650001,123.699996,1684048.0
1622745600,0,2021-06-03 18:40:00,123.691001,123.769996,123.639999,123.730003,394990.0
1622745900,0,2021-06-03 18:45:00,123.730003,123.754997,123.68,123.731498,379569.0
1622746200,0,2021-06-03 18:50:00,123.735,123.79,123.709999,123.782997,321864.0
1622746500,0,2021-06-03 18:55:00,123.779998,123.79,123.599998,123.639999,510117.0
1622746800,0,2021-06-03 19:00:00,123.639999,123.800003,123.6399,123.720001,528803.0
1622747100,0,2021-06-03 19:05:00,123.720001,123.760002,123.660003,123.739997,416059.0
1622747400,0,2021-06-03 19:10:00,123.731903,123.889999,123.709999,123.880096,528906.0
1622747700,0,2021-06-03 19:15:00,123.879997,123.889999,123.689002,123.709999,552522.0
1622748000,0,2021-06-03 19:20:00,123.709999,123.849998,123.669998,123.830101,466833.0
1622748300,0,2021-06-03 19:25:00,123.839996,123.870002,123.75,123.86,488870.0
1622748600,0,2021-06-03 19:30:00,123.860496,123.889999,123.800003,123.839996,527647.0
1622748900,0,2021-06-03 19:35:00,123.839996,123.915,123.809997,123.839996,1245029.0
1622749200,0,2021-06-03 19:40:00,123.839996,123.877197,123.620002,123.620002,867019.0
1622749500,0,2021-06-03 19:45:00,123.625,123.669998,123.470001,123.529998,1157853.0
1622749800,0,2021-06-03 19:50:00,123.54,123.599998,123.389999,123.449996,1568841.0
1622750100,0,2021-06-03 19:55:00,123.440002,123.580001,123.43,123.550003,1848251.0
1622813400,0,2021-06-04 13:30:00,124.069999,124.309997,123.849998,124.125,3875525.0
1622813700,0,2021-06-04 13:35:00,124.120101,124.455001,124.120101,124.385002,1642256.0
1622814000,0,2021-06-04 13:40:00,124.385002,124.620002,124.379997,124.589996,1862793.0
1622814300,0,2021-06-04 13:45:00,124.589996,124.849998,124.589996,124.819999,1804898.0
1622814600,0,2021-06-04 13:50:00,124.819999,124.9673,124.710098,124.760002,1746450.0
1622814900,0,2021-06-04 13:55:00,124.758903,125.0,124.758903,124.925003,1330560.0
1622815200,0,2021-06-04 14:00:00,124.9244,125.36,124.9244,125.25,1956920.0
1622815500,0,2021-06-04 14:05:00,125.25,125.270698,125.069999,125.089996,1152850.0
1622815800,0,2021-06-04 14:10:00,125.099998,125.209999,125.044998,125.080001,978051.0
1622816100,0,2021-06-04 14:15:00,125.089996,125.139999,124.879997,124.911003,1031235.0
1622816400,0,2021-06-04 14:20:00,124.919998,124.989997,124.86,124.965599,987980.0
1622816700,0,2021-06-04 14:25:00,124.959999,124.989997,124.760002,124.830001,992177.0
1622817000,0,2021-06-04 14:30:00,124.834999,124.910003,124.779998,124.830001,822681.0
1622817300,0,2021-06-04 14:35:00,124.839996,124.959999,124.791,124.919998,786435.0
1622817600,0,2021-06-04 14:40:00,124.93,125.050003,124.900001,124.925003,818833.0
1622817900,0,2021-06-04 14:45:00,124.9206,125.11,124.862998,125.065002,789208.0
1622818200,0,2021-06-04 14:50:00,125.059997,125.139999,125.04,125.139999,611497.0
1622818500,0,2021-06-04 14:55:00,125.135002,125.18,124.944999,124.969902,708594.0
1622818800,0,2021-06-04 15:00:00,124.964996,125.010002,124.870002,124.959999,576494.0
1622819100,0,2021-06-04 15:05:00,124.959999,125.029998,124.889999,125.0,523113.0
1622819400,0,2021-06-04 15:10:00,125.0,125.129997,124.949996,125.104301,566408.0
1622819700,0,2021-06-04 15:15:00,125.11,125.239997,125.11,125.239898,763430.0
1622820000,0,2021-06-04 15:20:00,125.230102,125.345001,125.230003,125.334396,765624.0
1622820300,0,2021-06-04 15:25:00,125.334197,125.375,125.264999,125.368698,701522.0
1622820600,0,2021-06-04 15:30:00,125.370002,125.385002,125.139999,125.153297,604932.0
1622820900,0,2021-06-04 15:35:00,125.160003,125.199996,125.080001,125.114997,554509.0
1622821200,0,2021-06-04 15:40:00,125.119903,125.160003,125.019996,125.135002,2619795.0
1622821500,0,2021-06-04 15:45:00,125.133903,125.169998,125.089996,125.114997,410149.0
1622821800,0,2021-06-04 15:50:00,125.120002,125.139999,125.050003,125.069999,360467.0
1622822100,0,2021-06-04 15:55:00,125.074501,125.11,125.059997,125.099998,450281.0
1622822400,0,2021-06-04 16:00:00,125.11,125.129997,124.980003,125.025001,1007040.0
1622822700,0,2021-06-04 16:05:00,125.019996,125.160003,125.010002,125.154998,392970.0
1622823000,0,2021-06-04 16:10:00,125.1595,125.339996,125.1595,125.319999,636487.0
1622823300,0,2021-06-04 16:15:00,125.320098,125.400001,125.239997,125.394996,852202.0
1622823600,0,2021-06-04 16:20:00,125.400001,125.739997,125.398002,125.684997,1844271.0
1622823900,0,2021-06-04 16:25:00,125.684501,125.864997,125.660003,125.800003,1062264.0
1622824200,0,2021-06-04 16:30:00,125.794998,125.949996,125.79,125.915,914871.0
1622824500,0,2021-06-04 16:35:00,125.915,125.93,125.839996,125.885002,774428.0
1622824800,0,2021-06-04 16:40:00,125.879997,125.907699,125.75,125.777999,703328.0
1622825100,0,2021-06-04 16:45:00,125.778999,125.86,125.739997,125.86,440065.0
1622825400,0,2021-06-04 16:50:00,125.859901,125.910003,125.620002,125.620002,659887.0
1622825700,0,2021-06-04 16:55:00,125.620002,125.669998,125.599998,125.649902,511556.0
1622826000,0,2021-06-04 17:00:00,125.650001,125.668998,125.599998,125.627899,417120.0
1622826300,0,2021-06-04 17:05:00,125.625,125.660003,125.5,125.519996,540980.0
1622826600,0,2021-06-04 17:10:00,125.525001,125.629997,125.5,125.613098,506037.0
1622826900,0,2021-06-04 17:15:00,125.61,125.649902,125.550003,125.605003,351157.0
1622827200,0,2021-06-04 17:20:00,125.601699,125.61,125.5,125.5345,305868.0
1622827500,0,2021-06-04 17:25:00,125.534797,125.565002,125.480003,125.5,307077.0
1622827800,0,2021-06-04 17:30:00,125.5,125.714996,125.5,125.672302,545622.0
1622828100,0,2021-06-04 17:35:00,125.672996,125.709999,125.620002,125.629997,409908.0
1622828400,0,2021-06-04 17:40:00,125.639999,125.779998,125.639999,125.710899,403917.0
1622828700,0,2021-06-04 17:45:00,125.714996,125.779998,125.669998,125.779899,287394.0
1622829000,0,2021-06-04 17:50:00,125.778297,125.79,125.639999,125.679901,447814.0
1622829300,0,2021-06-04 17:55:00,125.669998,125.720001,125.650001,125.68,304251.0
1622829600,0,2021-06-04 18:00:00,125.682502,125.75,125.650001,125.650001,682123.0
1622829900,0,2021-06-04 18:05:00,125.657096,125.769996,125.650001,125.764999,323201.0
1622830200,0,2021-06-04 18:10:00,125.764999,125.779998,125.620002,125.660003,497739.0
1622830500,0,2021-06-04 18:15:00,125.669998,125.769996,125.660003,125.764999,372673.0
1622830800,0,2021-06-04 18:20:00,125.767097,125.779998,125.735496,125.745002,334836.0
1622831100,0,2021-06-04 18:25:00,125.745002,125.809997,125.740097,125.760002,385767.0
1622831400,0,2021-06-04 18:30:00,125.769996,125.900001,125.760002,125.876998,461641.0
1622831700,0,2021-06-04 18:35:00,125.875,125.900001,125.86,125.892402,365980.0
1622832000,0,2021-06-04 18:40:00,125.892196,125.959999,125.86,125.955001,457649.0
1622832300,0,2021-06-04 18:45:00,125.955001,126.159896,125.949996,126.135002,1037306.0
1622832600,0,2021-06-04 18:50:00,126.1399,126.139999,126.050003,126.111701,470786.0
1622832900,0,2021-06-04 18:55:00,126.11,126.160003,126.0401,126.054702,730470.0
1622833200,0,2021-06-04 19:00:00,126.050003,126.059997,125.940002,125.970001,692424.0
1622833500,0,2021-06-04 19:05:00,125.964996,126.019996,125.962898,125.981002,463733.0
1622833800,0,2021-06-04 19:10:00,125.985,125.989997,125.819999,125.824996,583128.0
1622834100,0,2021-06-04 19:15:00,125.824996,125.86,125.800003,125.824996,434623.0
1622834400,0,2021-06-04 19:20:00,125.829902,125.830001,125.709999,125.75,590253.0
1622834700,0,2021-06-04 19:25:00,125.757003,125.769996,125.629997,125.629997,576911.0
1622835000,0,2021-06-04 19:30:00,125.629997,125.650001,125.510002,125.550003,779155.0
1622835300,0,2021-06-04 19:35:00,125.54,125.629997,125.520103,125.550003,981004.0
1622835600,0,2021-06-04 19:40:00,125.559898,125.720001,125.495002,125.714996,956235.0
1622835900,0,2021-06-04 19:45:00,125.719902,125.819999,125.669998,125.819999,1116530.0
1622836200,0,2021-06-04 19:50:00,125.819999,126.050003,125.809997,125.915,2112145.0
1622836500,0,2021-06-04 19:55:00,125.919998,125.980003,125.810096,125.879997,2159262.0
1623072600,0,2021-06-07 13:30:00,126.214996,126.309997,125.54,125.769996,4389885.0
1623072900,0,2021-06-07 13:35:00,125.669998,125.798202,125.342399,125.355003,1617441.0
1623073200,0,2021-06-07 13:40:00,125.419998,125.589897,125.230003,125.404998,1732608.0
1623073500,0,2021-06-07 13:45:00,125.349998,125.544998,125.25,125.294998,1700005.0
1623073800,0,2021-06-07 13:50:00,125.25,125.264999,124.9356,125.052299,2101609.0
1623074100,0,2021-06-07 13:55:00,125.125,125.269996,125.105003,125.230102,1147971.0
1623074400,0,2021-06-07 14:00:00,125.230003,125.239997,124.86,124.925003,1454195.0
1623074700,0,2021-06-07 14:05:00,124.919998,125.095001,124.870002,124.967597,1185894.0
1623075000,0,2021-06-07 14:10:00,124.970001,125.11,124.86,125.050003,952106.0
1623075300,0,2021-06-07 14:15:00,125.055,125.109901,124.910003,125.0,820917.0
1623075600,0,2021-06-07 14:20:00,125.004997,125.291,124.980003,125.291,912551.0
1623075900,0,2021-06-07 14:25:00,125.29,125.370002,125.230003,125.300003,847150.0
1623076200,0,2021-06-07 14:30:00,125.300003,125.410003,125.230003,125.285003,776930.0
1623076500,0,2021-06-07 14:35:00,125.279998,125.370002,125.230003,125.264999,773628.0
1623076800,0,2021-06-07 14:40:00,125.264999,125.264999,125.129997,125.150001,605213.0
1623077100,0,2021-06-07 14:45:00,125.150001,125.190002,125.04,125.184997,680602.0
1623077400,0,2021-06-07 14:50:00,125.190002,125.260002,125.065002,125.105003,754106.0
1623077700,0,2021-06-07 14:55:00,125.105003,125.139999,124.959999,125.099998,1066582.0
1623078000,0,2021-06-07 15:00:00,125.089996,125.11,124.832099,124.93,1203020.0
1623078300,0,2021-06-07 15:05:00,124.93,125.059997,124.900001,125.010002,795507.0
1623078600,0,2021-06-07 15:10:00,125.010002,125.199996,125.010002,125.089996,716363.0
1623078900,0,2021-06-07 15:15:00,125.089996,125.139999,125.010002,125.089996,834826.0
1623079200,0,2021-06-07 15:20:00,125.090896,125.119903,125.019996,125.080101,624365.0
1623079500,0,2021-06-07 15:25:00,125.084999,125.107803,124.959999,124.980003,617532.0
1623079800,0,2021-06-07 15:30:00,124.970001,125.010002,124.910003,124.962997,585162.0
1623080100,0,2021-06-07 15:35:00,124.9533,125.010002,124.910003,124.964996,547536.0
1623080400,0,2021-06-07 15:40:00,124.970001,125.044998,124.919998,124.955001,832589.0
1623080700,0,2021-06-07 15:45:00,124.955902,125.059997,124.949996,125.014999,480772.0
1623081000,0,2021-06-07 15:50:00,125.019996,125.059997,124.949996,124.974998,579484.0
1623081300,0,2021-06-07 15:55:00,124.989997,125.019996,124.959999,125.004997,548876.0
1623081600,0,2021-06-07 16:00:00,125.004997,125.089996,124.989997,125.014999,535824.0
1623081900,0,2021-06-07 16:05:00,125.019996,125.069999,124.989997,125.029998,514422.0
1623082200,0,2021-06-07 16:10:00,125.04,125.138999,125.029998,125.129997,484173.0
1623082500,0,2021-06-07 16:15:00,125.129997,125.220001,125.120002,125.121803,631115.0
1623082800,0,2021-06-07 16:20:00,125.120002,125.239997,125.11,125.190002,376307.0
1623083100,0,2021-06-07 16:25:00,125.199996,125.199996,125.050003,125.11,377907.0
1623083400,0,2021-06-07 16:30:00,125.1147,125.230003,125.1147,125.224998,422802.0
1623083700,0,2021-06-07 16:35:00,125.224998,125.239997,125.169998,125.205001,400782.0
1623084000,0,2021-06-07 16:40:00,125.199996,125.370002,125.199996,125.319,669703.0
1623084300,0,2021-06-07 16:45:00,125.3124,125.339996,125.220001,125.320098,713157.0
1623084600,0,2021-06-07 16:50:00,125.324996,125.43,125.220001,125.394996,766200.0
1623084900,0,2021-06-07 16:55:00,125.394996,125.440002,125.330001,125.334999,583923.0
1623085200,0,2021-06-07 17:00:00,125.330001,125.449996,125.330001,125.444999,595403.0
1623085500,0,2021-06-07 17:05:00,125.444999,125.480003,125.380699,125.400001,452084.0
1623085800,0,2021-06-07 17:10:00,125.410003,125.434997,125.254997,125.326103,522944.0
1623086100,0,2021-06-07 17:15:00,125.319999,125.349998,125.260002,125.279899,325295.0
1623086400,0,2021-06-07 17:20:00,125.277297,125.349998,125.260002,125.319999,306490.0
1623086700,0,2021-06-07 17:25:00,125.324996,125.330001,125.120002,125.2024,623273.0
1623087000,0,2021-06-07 17:30:00,125.209999,125.230003,125.120002,125.125,453134.0
1623087300,0,2021-06-07 17:35:00,125.121398,125.139999,125.050003,125.099998,517856.0
1623087600,0,2021-06-07 17:40:00,125.099998,125.1716,125.089996,125.135002,302125.0
1623087900,0,2021-06-07 17:45:00,125.135002,125.169998,125.044998,125.073501,535661.0
1623088200,0,2021-06-07 17:50:00,125.075302,125.105003,125.059997,125.075302,424782.0
1623088500,0,2021-06-07 17:55:00,125.074996,125.150001,125.011703,125.019996,656488.0
1623088800,0,2021-06-07 18:00:00,125.029998,125.099998,125.0,125.065002,1979031.0
1623089100,0,2021-06-07 18:05:00,125.059997,125.095001,125.010002,125.095001,495986.0
1623089400,0,2021-06-07 18:10:00,125.095001,125.150001,125.069999,125.130996,326460.0
1623089700,0,2021-06-07 18:15:00,125.138198,125.209999,125.11,125.175003,381896.0
1623090000,0,2021-06-07 18:20:00,125.175003,125.190002,125.099998,125.138397,278584.0
1623090300,0,2021-06-07 18:25:00,125.138603,125.169998,125.105003,125.144996,304436.0
1623090600,0,2021-06-07 18:30:00,125.150001,125.160003,125.050003,125.092796,432656.0
1623090900,0,2021-06-07 18:35:00,125.092796,125.099998,125.019996,125.029998,554876.0
1623091200,0,2021-06-07 18:40:00,125.039901,125.065002,124.949996,124.980102,822777.0
1623091500,0,2021-06-07 18:45:00,124.980003,125.029998,124.910003,125.029998,749244.0
1623091800,0,2021-06-07 18:50:00,125.028396,125.099998,125.010002,125.084999,634532.0
1623092100,0,2021-06-07 18:55:00,125.084999,125.25,125.071502,125.2108,966598.0
1623092400,0,2021-06-07 19:00:00,125.211097,125.349998,125.154998,125.334999,581961.0
1623092700,0,2021-06-07 19:05:00,125.334999,125.419998,125.330101,125.389999,821149.0
1623093000,0,2021-06-07 19:10:00,125.385002,125.504997,125.330001,125.489997,720769.0
1623093300,0,2021-06-07 19:15:00,125.489997,125.589996,125.459999,125.549896,782536.0
1623093600,0,2021-06-07 19:20:00,125.550003,125.709999,125.54,125.690002,776844.0
1623093900,0,2021-06-07 19:25:00,125.684997,125.769996,125.669998,125.730003,875394.0
1623094200,0,2021-06-07 19:30:00,125.725997,125.785003,125.669998,125.708999,707086.0
1623094500,0,2021-06-07 19:35:00,125.705001,125.739997,125.619903,125.625,726700.0
1623094800,0,2021-06-07 19:40:00,125.620002,125.660003,125.550003,125.550003,646554.0
1623095100,0,2021-06-07 19:45:00,125.550102,125.68,125.544998,125.659896,793328.0
1623095400,0,2021-06-07 19:50:00,125.660003,126.029998,125.660003,125.900001,2364322.0
1623095700,0,2021-06-07 19:55:00,125.900001,126.014999,125.819999,125.900001,2040174.0
1623159000,0,2021-06-08 13:30:00,126.599998,127.11,126.448501,127.11,4761824.0
1623159300,0,2021-06-08 13:35:00,127.305,127.787696,127.279899,127.760002,2929724.0
1623159600,0,2021-06-08 13:40:00,128.0,128.279998,127.900001,128.199996,3150648.0
1623159900,0,2021-06-08 13:45:00,128.375,128.429992,128.0,128.029998,2779437.0
1623160200,0,2021-06-08 13:50:00,127.919998,127.919998,127.395599,127.404998,2871210.0
1623160500,0,2021-06-08 13:55:00,127.419998,127.459999,126.920097,127.025001,2818728.0
1623160800,0,2021-06-08 14:00:00,127.019996,127.150001,126.779998,127.150001,2284785.0
1623161100,0,2021-06-08 14:05:00,127.144996,127.25,126.995002,127.185997,1448189.0
1623161400,0,2021-06-08 14:10:00,127.18,127.419998,127.080001,127.415,1200179.0
1623161700,0,2021-06-08 14:15:00,127.417701,127.43,127.169998,127.425003,1041122.0
1623162000,0,2021-06-08 14:20:00,127.420097,127.639999,127.410003,127.589897,1155936.0
1623162300,0,2021-06-08 14:25:00,127.599998,127.639999,127.459999,127.495002,1024101.0
1623162600,0,2021-06-08 14:30:00,127.495002,127.510002,127.309997,127.339996,924239.0
1623162900,0,2021-06-08 14:35:00,127.339996,127.389999,127.099998,127.105003,783098.0
1623163200,0,2021-06-08 14:40:00,127.11,127.489997,127.069999,127.425003,1133559.0
1623163500,0,2021-06-08 14:45:00,127.425003,127.449996,127.330001,127.355003,641328.0
1623163800,0,2021-06-08 14:50:00,127.349998,127.43,127.010002,127.010002,769888.0
1623164100,0,2021-06-08 14:55:00,127.010002,127.150001,126.93,127.135002,1062630.0
1623164400,0,2021-06-08 15:00:00,127.139999,127.379997,127.099998,127.125,1048039.0
1623164700,0,2021-06-08 15:05:00,127.120002,127.459999,127.059997,127.394996,641372.0
1623165000,0,2021-06-08 15:10:00,127.394996,127.470001,127.169998,127.18,665822.0
1623165300,0,2021-06-08 15:15:00,127.169998,127.260002,126.779998,126.819999,878568.0
1623165600,0,2021-06-08 15:20:00,126.809997,126.811203,126.364997,126.459999,1422539.0
1623165900,0,2021-06-08 15:25:00,126.450103,126.510002,126.210098,126.455001,1185215.0
1623166200,0,2021-06-08 15:30:00,126.453002,126.690002,126.43,126.665,803656.0
1623166500,0,2021-06-08 15:35:00,126.660003,126.699996,126.5,126.619903,775639.0
1623166800,0,2021-06-08 15:40:00,126.61,126.800003,126.410003,126.710098,1026014.0
1623167100,0,2021-06-08 15:45:00,126.720001,126.819999,126.6501,126.690002,658438.0
1623167400,0,2021-06-08 15:50:00,126.690002,126.79,126.620002,126.760002,812435.0
1623167700,0,2021-06-08 15:55:00,126.754997,126.819999,126.61,126.61,618791.0
1623168000,0,2021-06-08 16:00:00,126.61,126.779998,126.529998,126.737998,665077.0
1623168300,0,2021-06-08 16:05:00,126.739997,126.819999,126.714996,126.745002,436029.0
1623168600,0,2021-06-08 16:10:00,126.745002,126.794998,126.68,126.720001,397274.0
1623168900,0,2021-06-08 16:15:00,126.720001,126.819999,126.660003,126.779998,533631.0
1623169200,0,2021-06-08 16:20:00,126.79,126.809997,126.589996,126.675003,530140.0
1623169500,0,2021-06-08 16:25:00,126.670097,126.690002,126.54,126.678802,432440.0
1623169800,0,2021-06-08 16:30:00,126.679901,126.730003,126.650001,126.669998,470075.0
1623170100,0,2021-06-08 16:35:00,126.660003,126.720001,126.650001,126.679397,312618.0
1623170400,0,2021-06-08 16:40:00,126.68,126.739997,126.599998,126.654998,514270.0
1623170700,0,2021-06-08 16:45:00,126.655998,126.779998,126.641799,126.775001,391076.0
1623171000,0,2021-06-08 16:50:00,126.775001,126.79,126.720001,126.739997,326653.0
1623171300,0,2021-06-08 16:55:00,126.730003,126.839996,126.730003,126.824996,283615.0
1623171600,0,2021-06-08 17:00:00,126.819999,126.830001,126.75,126.79,264730.0
1623171900,0,2021-06-08 17:05:00,126.7816,126.809997,126.720001,126.735,249355.0
1623172200,0,2021-06-08 17:10:00,126.739997,126.75,126.595001,126.595001,393483.0
1623172500,0,2021-06-08 17:15:00,126.595001,126.629997,126.519996,126.535003,316547.0
1623172800,0,2021-06-08 17:20:00,126.529998,126.599998,126.5,126.550003,347605.0
1623173100,0,2021-06-08 17:25:00,126.555,126.609901,126.459999,126.462799,349149.0
1623173400,0,2021-06-08 17:30:00,126.459999,126.559997,126.43,126.535003,353991.0
1623173700,0,2021-06-08 17:35:00,126.529998,126.650001,126.510002,126.614997,365898.0
1623174000,0,2021-06-08 17:40:00,126.614997,126.75,126.569999,126.734001,638393.0
1623174300,0,2021-06-08 17:45:00,126.735,126.86,126.709999,126.818,551240.0
1623174600,0,2021-06-08 17:50:00,126.819999,126.93,126.744003,126.769996,622577.0
1623174900,0,2021-06-08 17:55:00,126.769996,126.769996,126.669998,126.700996,362769.0
1623175200,0,2021-06-08 18:00:00,126.707199,126.830001,126.669998,126.807197,340164.0
1623175500,0,2021-06-08 18:05:00,126.800003,126.944999,126.800003,126.93,377135.0
1623175800,0,2021-06-08 18:10:00,126.93,126.985,126.855003,126.8824,468230.0
1623176100,0,2021-06-08 18:15:00,126.880096,126.959999,126.849998,126.874298,359640.0
1623176400,0,2021-06-08 18:20:00,126.875,126.919998,126.819999,126.910003,400882.0
1623176700,0,2021-06-08 18:25:00,126.908599,127.0279,126.879997,127.0279,777323.0
1623177000,0,2021-06-08 18:30:00,127.029998,127.089996,127.004997,127.070098,549395.0
1623177300,0,2021-06-08 18:35:00,127.080001,127.086898,126.983001,127.001701,360150.0
1623177600,0,2021-06-08 18:40:00,127.009902,127.089996,126.989997,127.059997,290137.0
1623177900,0,2021-06-08 18:45:00,127.050003,127.150001,127.029998,127.135002,322223.0
1623178200,0,2021-06-08 18:50:00,127.135002,127.149902,127.069999,127.129997,366678.0
1623178500,0,2021-06-08 18:55:00,127.129997,127.318298,127.120002,127.285003,741680.0
1623178800,0,2021-06-08 19:00:00,127.29,127.419998,127.29,127.389999,618019.0
1623179100,0,2021-06-08 19:05:00,127.394996,127.400001,127.239997,127.292999,647731.0
1623179400,0,2021-06-08 19:10:00,127.300003,127.349998,127.239997,127.254997,541823.0
1623179700,0,2021-06-08 19:15:00,127.260002,127.269996,127.150001,127.18,599288.0
1623180000,0,2021-06-08 19:20:00,127.181396,127.25,127.089996,127.090797,557487.0
1623180300,0,2021-06-08 19:25:00,127.089996,127.096702,127.0,127.004997,656773.0
1623180600,0,2021-06-08 19:30:00,127.014999,127.078201,126.970001,126.974998,605105.0
1623180900,0,2021-06-08 19:35:00,126.9701,127.014999,126.849998,126.855796,618006.0
1623181200,0,2021-06-08 19:40:00,126.850097,127.0,126.849998,126.934997,843213.0
1623181500,0,2021-06-08 19:45:00,126.93,126.970001,126.86,126.86,746417.0
1623181800,0,2021-06-08 19:50:00,126.870002,127.04,126.75,126.779998,1542480.0
1623182100,0,2021-06-08 19:55:00,126.769996,126.809997,126.68,126.739997,1868192.0
1623245400,0,2021-06-09 13:30:00,127.209999,127.75,127.129997,127.160003,3111077.0
1623245700,0,2021-06-09 13:35:00,127.152198,127.324996,126.919998,126.9804,1424553.0
1623246000,0,2021-06-09 13:40:00,126.980003,127.114997,126.810997,127.105003,1252567.0
1623246300,0,2021-06-09 13:45:00,127.099998,127.400001,127.080001,127.154998,1538437.0
1623246600,0,2021-06-09 13:50:00,127.154998,127.154998,126.639999,126.690002,1404796.0
1623246900,0,2021-06-09 13:55:00,126.699996,126.934997,126.68,126.900001,1107005.0
1623247200,0,2021-06-09 14:00:00,126.900001,126.970001,126.639999,126.699996,908488.0
1623247500,0,2021-06-09 14:05:00,126.706703,126.830001,126.519996,126.641403,883278.0
1623247800,0,2021-06-09 14:10:00,126.639999,126.809997,126.565002,126.745002,879492.0
1623248100,0,2021-06-09 14:15:00,126.739997,126.830001,126.599998,126.815002,843150.0
1623248400,0,2021-06-09 14:20:00,126.815002,126.900001,126.709999,126.870002,687138.0
1623248700,0,2021-06-09 14:25:00,126.870002,127.11,126.830001,127.095001,816770.0
1623249000,0,2021-06-09 14:30:00,127.098999,127.105003,126.879997,126.951301,697735.0
1623249300,0,2021-06-09 14:35:00,126.959999,126.980003,126.800003,126.940002,721733.0
1623249600,0,2021-06-09 14:40:00,126.949996,127.199996,126.949996,127.189903,732174.0
1623249900,0,2021-06-09 14:45:00,127.184997,127.199996,126.959999,127.010002,674360.0
1623250200,0,2021-06-09 14:50:00,127.010002,127.209999,126.910003,127.199996,671875.0
1623250500,0,2021-06-09 14:55:00,127.205001,127.294998,127.144996,127.199996,749119.0
1623250800,0,2021-06-09 15:00:00,127.197799,127.319999,127.1501,127.305,546307.0
1623251100,0,2021-06-09 15:05:00,127.303901,127.319999,127.139999,127.18,538360.0
1623251400,0,2021-06-09 15:10:00,127.170097,127.199996,127.060096,127.11,468703.0
1623251700,0,2021-06-09 15:15:00,127.109901,127.269996,127.065002,127.254997,731174.0
1623252000,0,2021-06-09 15:20:00,127.260002,127.339996,127.194999,127.25,536597.0
1623252300,0,2021-06-09 15:25:00,127.252197,127.260002,127.084999,127.120002,481746.0
1623252600,0,2021-06-09 15:30:00,127.117996,127.150001,127.04,127.096099,545343.0
1623252900,0,2021-06-09 15:35:00,127.095001,127.11,127.0,127.055,473718.0
1623253200,0,2021-06-09 15:40:00,127.055,127.139999,127.029998,127.084999,349963.0
1623253500,0,2021-06-09 15:45:00,127.084999,127.099998,127.019996,127.074996,378985.0
1623253800,0,2021-06-09 15:50:00,127.078598,127.11,126.894996,126.894996,549627.0
1623254100,0,2021-06-09 15:55:00,126.900001,126.959999,126.820297,126.949996,520284.0
1623254400,0,2021-06-09 16:00:00,126.940002,127.0,126.910003,126.989997,313316.0
1623254700,0,2021-06-09 16:05:00,126.985,126.989997,126.899902,126.974998,357659.0
1623255000,0,2021-06-09 16:10:00,126.970001,127.070198,126.949996,127.059898,426313.0
1623255300,0,2021-06-09 16:15:00,127.050003,127.080001,126.989997,127.050102,400362.0
1623255600,0,2021-06-09 16:20:00,127.055,127.150001,127.050003,127.074996,364390.0
1623255900,0,2021-06-09 16:25:00,127.079902,127.139999,127.069999,127.125,330967.0
1623256200,0,2021-06-09 16:30:00,127.129997,127.220001,127.105003,127.214996,578053.0
1623256500,0,2021-06-09 16:35:00,127.210998,127.236801,127.150001,127.176696,324782.0
1623256800,0,2021-06-09 16:40:00,127.175003,127.220001,127.125,127.214996,329457.0
1623257100,0,2021-06-09 16:45:00,127.217697,127.220001,127.11,127.157699,220820.0
1623257400,0,2021-06-09 16:50:00,127.160003,127.220001,127.150001,127.165,268267.0
1623257700,0,2021-06-09 16:55:00,127.169998,127.169998,127.099998,127.148803,308025.0
1623258000,0,2021-06-09 17:00:00,127.150001,127.239898,127.150001,127.180099,303074.0
1623258300,0,2021-06-09 17:05:00,127.189903,127.229896,127.165,127.184997,293750.0
1623258600,0,2021-06-09 17:10:00,127.180099,127.199996,127.129997,127.135002,227047.0
1623258900,0,2021-06-09 17:15:00,127.135002,127.220001,127.11,127.179901,305386.0
1623259200,0,2021-06-09 17:20:00,127.18,127.25,127.18,127.209899,282322.0
1623259500,0,2021-06-09 17:25:00,127.200103,127.279998,127.190002,127.220001,312805.0
1623259800,0,2021-06-09 17:30:00,127.214996,127.260002,127.11,127.245002,360252.0
1623260100,0,2021-06-09 17:35:00,127.25,127.25,127.150001,127.179702,258510.0
1623260400,0,2021-06-09 17:40:00,127.169998,127.175003,127.059997,127.070098,383729.0
1623260700,0,2021-06-09 17:45:00,127.080001,127.150001,127.080001,127.142799,345971.0
1623261000,0,2021-06-09 17:50:00,127.139999,127.169998,127.11,127.135002,297014.0
1623261300,0,2021-06-09 17:55:00,127.139999,127.190002,127.099998,127.120002,255366.0
1623261600,0,2021-06-09 18:00:00,127.129997,127.25,127.11,127.190002,336024.0
1623261900,0,2021-06-09 18:05:00,127.1818,127.207199,127.069999,127.080101,285498.0
1623262200,0,2021-06-09 18:10:00,127.089996,127.160003,127.081497,127.129997,308488.0
1623262500,0,2021-06-09 18:15:00,127.129997,127.160003,127.099998,127.139999,278548.0
1623262800,0,2021-06-09 18:20:00,127.139999,127.230003,127.139999,127.173103,311389.0
1623263100,0,2021-06-09 18:25:00,127.175003,127.239997,127.150001,127.239898,309961.0
1623263400,0,2021-06-09 18:30:00,127.2388,127.300003,127.209999,127.239997,504422.0
1623263700,0,2021-06-09 18:35:00,127.230003,127.269996,127.169998,127.199996,335052.0
1623264000,0,2021-06-09 18:40:00,127.205001,127.239997,127.191902,127.224998,307497.0
1623264300,0,2021-06-09 18:45:00,127.230003,127.29,127.209999,127.214996,477291.0
1623264600,0,2021-06-09 18:50:00,127.220001,127.25,127.139999,127.150001,525323.0
1623264900,0,2021-06-09 18:55:00,127.144996,127.199996,127.139999,127.160003,345397.0
1623265200,0,2021-06-09 19:00:00,127.154998,127.18,127.11,127.1688,386303.0
1623265500,0,2021-06-09 19:05:00,127.169998,127.230003,127.139999,127.169998,360357.0
1623265800,0,2021-06-09 19:10:00,127.18,127.220001,127.150001,127.175003,309821.0
1623266100,0,2021-06-09 19:15:00,127.18,127.239997,127.165,127.199996,404917.0
1623266400,0,2021-06-09 19:20:00,127.209999,127.224998,127.11,127.150001,391958.0
1623266700,0,2021-06-09 19:25:00,127.144996,127.150001,126.925003,126.925003,831835.0
1623267000,0,2021-06-09 19:30:00,126.93,127.04,126.900001,126.989997,737769.0
1623267300,0,2021-06-09 19:35:00,126.989997,127.019996,126.944999,126.964996,519996.0
1623267600,0,2021-06-09 19:40:00,126.959999,126.970001,126.775001,126.779998,1906301.0
1623267900,0,2021-06-09 19:45:00,126.779998,126.940002,126.739997,126.916702,764428.0
1623268200,0,2021-06-09 19:50:00,126.910003,127.169998,126.819999,127.125,1783550.0
1623268500,0,2021-06-09 19:55:00,127.125,127.205001,127.099998,127.160003,1908439.0
1623331800,0,2021-06-10 13:30:00,127.019996,127.120002,126.620002,127.080001,4011478.0
1623332100,0,2021-06-10 13:35:00,127.169998,127.489997,127.099998,127.460098,2022091.0
1623332400,0,2021-06-10 13:40:00,127.5,127.589996,127.434997,127.522201,1521928.0
1623332700,0,2021-06-10 13:45:00,127.589996,127.919998,127.550003,127.919998,1576808.0
1623333000,0,2021-06-10 13:50:00,128.0,128.139999,127.970001,128.089996,1927680.0
1623333300,0,2021-06-10 13:55:00,128.125,128.149993,127.864997,127.919998,1481621.0
1623333600,0,2021-06-10 14:00:00,127.919998,128.014999,127.720001,127.764999,1135260.0
1623333900,0,2021-06-10 14:05:00,127.769996,127.8526,127.68,127.779998,878642.0
1623334200,0,2021-06-10 14:10:00,127.779998,127.805,127.514999,127.575996,1092539.0
1623334500,0,2021-06-10 14:15:00,127.580001,127.699996,127.529998,127.544998,782047.0
1623334800,0,2021-06-10 14:20:00,127.544998,127.559997,127.339996,127.480003,986506.0
1623335100,0,2021-06-10 14:25:00,127.489898,127.495002,127.339996,127.459999,622244.0
1623335400,0,2021-06-10 14:30:00,127.470001,127.589996,127.400001,127.423797,879787.0
1623335700,0,2021-06-10 14:35:00,127.426002,127.474998,127.150001,127.18,1007467.0
1623336000,0,2021-06-10 14:40:00,127.180801,127.230003,127.010002,127.011199,952562.0
1623336300,0,2021-06-10 14:45:00,127.014999,127.019996,126.61,126.614997,1500617.0
1623336600,0,2021-06-10 14:50:00,126.614997,126.620002,126.199996,126.200996,1813956.0
1623336900,0,2021-06-10 14:55:00,126.199996,126.550003,126.114997,126.480003,1512566.0
1623337200,0,2021-06-10 15:00:00,126.474998,126.474998,126.25,126.305,1026686.0
1623337500,0,2021-06-10 15:05:00,126.304298,126.449996,126.190002,126.349998,1015552.0
1623337800,0,2021-06-10 15:10:00,126.36,126.489997,126.269996,126.459999,769467.0
1623338100,0,2021-06-10 15:15:00,126.459999,126.489997,126.360099,126.43,721468.0
1623338400,0,2021-06-10 15:20:00,126.425003,126.550003,126.358001,126.535003,546525.0
1623338700,0,2021-06-10 15:25:00,126.535003,126.684997,126.529998,126.620002,679709.0
1623339000,0,2021-06-10 15:30:00,126.629997,126.690002,126.580001,126.660003,642109.0
1623339300,0,2021-06-10 15:35:00,126.660003,126.684997,126.5,126.559997,641342.0
1623339600,0,2021-06-10 15:40:00,126.559997,126.654998,126.400001,126.510002,572367.0
1623339900,0,2021-06-10 15:45:00,126.510002,126.639999,126.5,126.589996,442315.0
1623340200,0,2021-06-10 15:50:00,126.589996,126.629997,126.470001,126.550003,457562.0
1623340500,0,2021-06-10 15:55:00,126.552497,126.61,126.535003,126.589996,362440.0
1623340800,0,2021-06-10 16:00:00,126.590103,126.745002,126.589996,126.728996,524054.0
1623341100,0,2021-06-10 16:05:00,126.730003,126.779998,126.650001,126.769996,444486.0
1623341400,0,2021-06-10 16:10:00,126.771797,126.824996,126.620002,126.699996,592386.0
1623341700,0,2021-06-10 16:15:00,126.705001,126.730003,126.61,126.61,314077.0
1623342000,0,2021-06-10 16:20:00,126.614997,126.629997,126.489997,126.535003,477846.0
1623342300,0,2021-06-10 16:25:00,126.54,126.580001,126.449996,126.459999,373954.0
1623342600,0,2021-06-10 16:30:00,126.459999,126.510002,126.419998,126.464996,452353.0
1623342900,0,2021-06-10 16:35:00,126.464996,126.589996,126.440002,126.569999,444715.0
1623343200,0,2021-06-10 16:40:00,126.569999,126.690002,126.529998,126.669998,431851.0
1623343500,0,2021-06-10 16:45:00,126.662498,126.690002,126.599998,126.650001,265522.0
1623343800,0,2021-06-10 16:50:00,126.654998,126.699996,126.620002,126.669998,322867.0
1623344100,0,2021-06-10 16:55:00,126.669998,126.690002,126.599998,126.599998,323250.0
1623344400,0,2021-06-10 17:00:00,126.599998,126.629997,126.5,126.54,373545.0
1623344700,0,2021-06-10 17:05:00,126.54,126.629997,126.532302,126.559997,342398.0
1623345000,0,2021-06-10 17:10:00,126.569999,126.569999,126.489997,126.549896,339268.0
1623345300,0,2021-06-10 17:15:00,126.544998,126.599998,126.530097,126.5316,424363.0
1623345600,0,2021-06-10 17:20:00,126.529998,126.559898,126.459999,126.495002,401196.0
1623345900,0,2021-06-10 17:25:00,126.504997,126.507499,126.410003,126.458999,315966.0
1623346200,0,2021-06-10 17:30:00,126.455001,126.470001,126.300003,126.36,717139.0
1623346500,0,2021-06-10 17:35:00,126.364997,126.379997,126.279998,126.370002,494954.0
1623346800,0,2021-06-10 17:40:00,126.375198,126.43,126.362899,126.375,465442.0
1623347100,0,2021-06-10 17:45:00,126.370101,126.419998,126.264999,126.279998,479735.0
1623347400,0,2021-06-10 17:50:00,126.285003,126.339996,126.239997,126.266899,552529.0
1623347700,0,2021-06-10 17:55:00,126.269996,126.36,126.239997,126.3535,537839.0
1623348000,0,2021-06-10 18:00:00,126.357597,126.389999,126.300003,126.305,415365.0
1623348300,0,2021-06-10 18:05:00,126.305,126.36,126.279998,126.279998,403842.0
1623348600,0,2021-06-10 18:10:00,126.279998,126.339996,126.214996,126.317199,552216.0
1623348900,0,2021-06-10 18:15:00,126.309997,126.334999,126.209999,126.224998,401440.0
1623349200,0,2021-06-10 18:20:00,126.228401,126.279998,126.190002,126.199996,467038.0
1623349500,0,2021-06-10 18:25:00,126.199996,126.220001,126.11,126.129997,602044.0
1623349800,0,2021-06-10 18:30:00,126.129997,126.160003,126.080001,126.089996,580624.0
1623350100,0,2021-06-10 18:35:00,126.095001,126.099998,125.959999,126.014999,871289.0
1623350400,0,2021-06-10 18:40:00,126.010002,126.129997,126.010002,126.080001,665836.0
1623350700,0,2021-06-10 18:45:00,126.074996,126.29,126.022102,126.264999,669568.0
1623351000,0,2021-06-10 18:50:00,126.264999,126.275001,126.209999,126.2686,444847.0
1623351300,0,2021-06-10 18:55:00,126.260002,126.355003,126.25,126.339996,843917.0
1623351600,0,2021-06-10 19:00:00,126.334999,126.410003,126.205001,126.214996,742432.0
1623351900,0,2021-06-10 19:05:00,126.214996,126.309997,126.129997,126.309997,685924.0
1623352200,0,2021-06-10 19:10:00,126.305,126.349998,126.285003,126.324996,513452.0
1623352500,0,2021-06-10 19:15:00,126.319999,126.334999,126.222,126.230102,449330.0
1623352800,0,2021-06-10 19:20:00,126.239997,126.300003,126.209999,126.260002,676324.0
1623353100,0,2021-06-10 19:25:00,126.259101,126.389999,126.184997,126.285003,925386.0
1623353400,0,2021-06-10 19:30:00,126.279998,126.349998,126.099998,126.120002,950405.0
1623353700,0,2021-06-10 19:35:00,126.129997,126.175003,126.055,126.125,959614.0
1623354000,0,2021-06-10 19:40:00,126.120002,126.199996,126.050003,126.135002,905700.0
1623354300,0,2021-06-10 19:45:00,126.129997,126.139999,126.044998,126.074996,1051492.0
1623354600,0,2021-06-10 19:50:00,126.080001,126.339996,126.010002,126.074996,2558742.0
1623354900,0,2021-06-10 19:55:00,126.069999,126.18,125.940002,126.11,3455417.0
1623418200,0,2021-06-11 13:30:00,126.529998,126.690002,126.099998,126.339996,3170394.0
1623418500,0,2021-06-11 13:35:00,126.25,126.539901,126.25,126.389999,1280469.0
1623418800,0,2021-06-11 13:40:00,126.419998,126.970001,126.4001,126.879997,2043496.0
1623419100,0,2021-06-11 13:45:00,126.875,127.120002,126.839996,127.044998,1825547.0
1623419400,0,2021-06-11 13:50:00,127.0,127.014999,126.875,126.964996,1806683.0
1623419700,0,2021-06-11 13:55:00,126.964996,126.997596,126.707702,126.903297,954437.0
1623420000,0,2021-06-11 14:00:00,126.900001,127.139999,126.900001,127.0018,1243788.0
1623420300,0,2021-06-11 14:05:00,127.004997,127.190002,126.93,127.18,975701.0
1623420600,0,2021-06-11 14:10:00,127.175003,127.275001,127.080001,127.18,1028545.0
1623420900,0,2021-06-11 14:15:00,127.184997,127.220001,126.980003,127.044998,708651.0
1623421200,0,2021-06-11 14:20:00,127.048797,127.099998,126.940101,127.0,651852.0
1623421500,0,2021-06-11 14:25:00,126.993301,127.126998,126.93,127.11,584323.0
1623421800,0,2021-06-11 14:30:00,127.120002,127.169998,126.921798,126.940002,586106.0
1623422100,0,2021-06-11 14:35:00,126.949996,126.980003,126.800003,126.8479,711700.0
1623422400,0,2021-06-11 14:40:00,126.842498,126.870002,126.760002,126.831001,514552.0
1623422700,0,2021-06-11 14:45:00,126.834999,126.849998,126.699996,126.764999,578173.0
1623423000,0,2021-06-11 14:50:00,126.769996,126.910003,126.629997,126.831703,879297.0
1623423300,0,2021-06-11 14:55:00,126.839996,126.849998,126.580001,126.709197,604756.0
1623423600,0,2021-06-11 15:00:00,126.699996,126.739997,126.514999,126.569999,572001.0
1623423900,0,2021-06-11 15:05:00,126.559997,126.660003,126.550003,126.629997,574995.0
1623424200,0,2021-06-11 15:10:00,126.629997,126.660003,126.595001,126.595001,369604.0
1623424500,0,2021-06-11 15:15:00,126.605003,126.730003,126.569999,126.724998,449147.0
1623424800,0,2021-06-11 15:20:00,126.720001,126.845001,126.720001,126.839996,466021.0
1623425100,0,2021-06-11 15:25:00,126.839996,126.986801,126.824996,126.980003,757522.0
1623425400,0,2021-06-11 15:30:00,126.974998,127.029998,126.949996,127.019996,545925.0
1623425700,0,2021-06-11 15:35:00,127.019996,127.069999,126.970001,126.9887,490215.0
1623426000,0,2021-06-11 15:40:00,126.989997,127.089996,126.952903,127.089996,433621.0
1623426300,0,2021-06-11 15:45:00,127.084999,127.165,127.069999,127.095001,540437.0
1623426600,0,2021-06-11 15:50:00,127.099998,127.129997,126.989997,127.019897,534724.0
1623426900,0,2021-06-11 15:55:00,127.010002,127.080001,126.995002,127.080001,400462.0
1623427200,0,2021-06-11 16:00:00,127.070098,127.097602,127.010002,127.087501,370286.0
1623427500,0,2021-06-11 16:05:00,127.089996,127.160003,127.069999,127.11,441186.0
1623427800,0,2021-06-11 16:10:00,127.120002,127.199996,127.089996,127.18,425311.0
1623428100,0,2021-06-11 16:15:00,127.189598,127.254997,127.120002,127.169998,682714.0
1623428400,0,2021-06-11 16:20:00,127.169998,127.230003,127.105003,127.129997,433436.0
1623428700,0,2021-06-11 16:25:00,127.129997,127.129997,127.019996,127.099998,377861.0
1623429000,0,2021-06-11 16:30:00,127.107902,127.144996,127.029998,127.04,333750.0
1623429300,0,2021-06-11 16:35:00,127.044998,127.059997,126.970001,126.996002,408784.0
1623429600,0,2021-06-11 16:40:00,126.995002,127.0,126.930099,126.964996,371066.0
1623429900,0,2021-06-11 16:45:00,126.970001,127.059997,126.958099,126.959999,370553.0
1623430200,0,2021-06-11 16:50:00,126.959999,127.0,126.910003,126.9981,381107.0
1623430500,0,2021-06-11 16:55:00,126.995002,127.089996,126.970001,127.061897,360884.0
1623430800,0,2021-06-11 17:00:00,127.069999,127.088203,126.910003,126.970001,399169.0
1623431100,0,2021-06-11 17:05:00,126.974998,127.041702,126.967796,127.029899,289031.0
1623431400,0,2021-06-11 17:10:00,127.019996,127.050003,127.010002,127.047897,218474.0
1623431700,0,2021-06-11 17:15:00,127.04,127.099998,127.010002,127.089996,411482.0
1623432000,0,2021-06-11 17:20:00,127.089996,127.150001,127.065002,127.144996,328455.0
1623432300,0,2021-06-11 17:25:00,127.144599,127.209999,127.142097,127.169998,384592.0
1623432600,0,2021-06-11 17:30:00,127.18,127.279998,127.160003,127.260002,464332.0
1623432900,0,2021-06-11 17:35:00,127.260002,127.349998,127.250099,127.319999,472101.0
1623433200,0,2021-06-11 17:40:00,127.324996,127.330001,127.220001,127.275001,349057.0
1623433500,0,2021-06-11 17:45:00,127.275001,127.305,127.269996,127.279998,219007.0
1623433800,0,2021-06-11 17:50:00,127.279998,127.349998,127.269996,127.334999,314243.0
1623434100,0,2021-06-11 17:55:00,127.339996,127.410003,127.319999,127.3348,427080.0
1623434400,0,2021-06-11 18:00:00,127.339996,127.43,127.334999,127.419998,358383.0
1623434700,0,2021-06-11 18:05:00,127.43,127.440002,127.279998,127.309997,441335.0
1623435000,0,2021-06-11 18:10:00,127.315002,127.319999,127.190002,127.205001,392417.0
1623435300,0,2021-06-11 18:15:00,127.205001,127.269996,127.199996,127.246696,445778.0
1623435600,0,2021-06-11 18:20:00,127.241699,127.279998,127.220001,127.262901,277680.0
1623435900,0,2021-06-11 18:25:00,127.269996,127.339996,127.239997,127.311798,305249.0
1623436200,0,2021-06-11 18:30:00,127.315002,127.349998,127.25,127.260002,301617.0
1623436500,0,2021-06-11 18:35:00,127.260002,127.389999,127.260002,127.389999,327900.0
1623436800,0,2021-06-11 18:40:00,127.389999,127.419998,127.370002,127.410301,345163.0
1623437100,0,2021-06-11 18:45:00,127.410102,127.411598,127.339996,127.375,261742.0
1623437400,0,2021-06-11 18:50:00,127.375,127.375,127.275001,127.288803,374862.0
1623437700,0,2021-06-11 18:55:00,127.29,127.379997,127.272499,127.375,279882.0
1623438000,0,2021-06-11 19:00:00,127.370002,127.378402,127.220001,127.239997,352165.0
1623438300,0,2021-06-11 19:05:00,127.245002,127.25,127.189903,127.205001,499442.0
1623438600,0,2021-06-11 19:10:00,127.209999,127.260002,127.099998,127.105003,452687.0
1623438900,0,2021-06-11 19:15:00,127.11,127.189903,127.105003,127.18,400188.0
1623439200,0,2021-06-11 19:20:00,127.175003,127.18,127.059997,127.129997,469166.0
1623439500,0,2021-06-11 19:25:00,127.129997,127.169998,127.089996,127.150001,378869.0
1623439800,0,2021-06-11 19:30:00,127.150001,127.1501,127.069999,127.11,390448.0
1623440100,0,2021-06-11 19:35:00,127.105003,127.1566,127.080001,127.1082,407451.0
1623440400,0,2021-06-11 19:40:00,127.11,127.159896,127.04,127.154998,723536.0
1623440700,0,2021-06-11 19:45:00,127.154998,127.169998,127.089996,127.150001,594992.0
1623441000,0,2021-06-11 19:50:00,127.150001,127.279998,127.120002,127.234802,1429680.0
1623441300,0,2021-06-11 19:55:00,127.230003,127.36,127.190002,127.352096,1524393.0
1623677400,0,2021-06-14 13:30:00,127.819999,127.980003,127.29,127.404998,3834243.0
1623677700,0,2021-06-14 13:35:00,127.089996,127.735,127.089996,127.735,1934893.0
1623678000,0,2021-06-14 13:40:00,127.75,128.347396,127.620002,128.339904,2219529.0
1623678300,0,2021-06-14 13:45:00,128.441406,128.979995,128.369995,128.970001,2485981.0
1623678600,0,2021-06-14 13:50:00,129.0,129.119995,128.679992,128.801193,2472406.0
1623678900,0,2021-06-14 13:55:00,128.770004,129.309997,128.681106,129.119995,2041439.0
1623679200,0,2021-06-14 14:00:00,129.119995,129.169998,128.660003,128.729995,1406315.0
1623679500,0,2021-06-14 14:05:00,128.729995,128.770004,128.470001,128.6109,1171609.0
1623679800,0,2021-06-14 14:10:00,128.615005,128.779907,128.510101,128.729904,942663.0
1623680100,0,2021-06-14 14:15:00,128.720001,128.949996,128.699996,128.845001,1048041.0
1623680400,0,2021-06-14 14:20:00,128.854995,129.11,128.809997,129.089996,1146398.0
1623680700,0,2021-06-14 14:25:00,129.089996,129.159896,129.0,129.144104,978727.0
1623681000,0,2021-06-14 14:30:00,129.145004,129.210006,128.919998,128.939895,1000366.0
1623681300,0,2021-06-14 14:35:00,128.940002,129.074996,128.75,129.070007,955039.0
1623681600,0,2021-06-14 14:40:00,129.0699,129.179992,129.035003,129.172103,822465.0
1623681900,0,2021-06-14 14:45:00,129.179992,129.354995,129.139999,129.345001,1096569.0
1623682200,0,2021-06-14 14:50:00,129.340194,129.589996,129.309997,129.560104,1316141.0
1623682500,0,2021-06-14 14:55:00,129.560104,129.600006,129.36,129.580001,1112069.0
1623682800,0,2021-06-14 15:00:00,129.572402,129.729995,129.25,129.270004,1467107.0
1623683100,0,2021-06-14 15:05:00,129.270004,129.460006,129.25,129.340103,773664.0
1623683400,0,2021-06-14 15:10:00,129.350006,129.520004,129.340103,129.514999,651447.0
1623683700,0,2021-06-14 15:15:00,129.509994,129.660003,129.440002,129.550094,801445.0
1623684000,0,2021-06-14 15:20:00,129.559997,129.729995,129.550003,129.678802,827096.0
1623684300,0,2021-06-14 15:25:00,129.679992,129.779998,129.619995,129.690002,900532.0
1623684600,0,2021-06-14 15:30:00,129.690002,129.880004,129.630004,129.785003,968589.0
1623684900,0,2021-06-14 15:35:00,129.780105,129.800003,129.550003,129.639999,868833.0
1623685200,0,2021-06-14 15:40:00,129.649993,129.660003,129.472198,129.492706,651211.0
1623685500,0,2021-06-14 15:45:00,129.494598,129.505004,129.350006,129.389999,525303.0
1623685800,0,2021-06-14 15:50:00,129.395004,129.440002,129.365005,129.407501,444498.0
1623686100,0,2021-06-14 15:55:00,129.408493,129.5,129.402603,129.479904,485235.0
1623686400,0,2021-06-14 16:00:00,129.475006,129.509994,129.350006,129.419998,689797.0
1623686700,0,2021-06-14 16:05:00,129.410003,129.529998,129.389999,129.420104,609440.0
1623687000,0,2021-06-14 16:10:00,129.429901,129.449996,129.354995,129.419998,528339.0
1623687300,0,2021-06-14 16:15:00,129.428802,129.490005,129.384994,129.483093,559120.0
1623687600,0,2021-06-14 16:20:00,129.482696,129.529006,129.410003,129.419998,453646.0
1623687900,0,2021-06-14 16:25:00,129.419998,129.5,129.410003,129.479995,364309.0
1623688200,0,2021-06-14 16:30:00,129.475692,129.475692,129.339996,129.440002,507061.0
1623688500,0,2021-06-14 16:35:00,129.445007,129.5,129.272094,129.296096,667526.0
1623688800,0,2021-06-14 16:40:00,129.294097,129.369903,129.278198,129.289993,370237.0
1623689100,0,2021-06-14 16:45:00,129.289993,129.429992,129.262603,129.339996,1163716.0
1623689400,0,2021-06-14 16:50:00,129.345001,129.505004,129.330001,129.464996,538526.0
1623689700,0,2021-06-14 16:55:00,129.470001,129.589996,129.449996,129.565002,501556.0
1623690000,0,2021-06-14 17:00:00,129.565002,129.710006,129.524993,129.695007,616397.0
1623690300,0,2021-06-14 17:05:00,129.699996,129.850006,129.679992,129.850006,785417.0
1623690600,0,2021-06-14 17:10:00,129.845001,129.960006,129.835006,129.934997,789809.0
1623690900,0,2021-06-14 17:15:00,129.934997,129.940002,129.763305,129.850006,739357.0
1623691200,0,2021-06-14 17:20:00,129.839996,129.899993,129.809997,129.899902,438471.0
1623691500,0,2021-06-14 17:25:00,129.899902,129.940002,129.839996,129.925003,441050.0
1623691800,0,2021-06-14 17:30:00,129.920104,129.940002,129.850006,129.914993,427712.0
1623692100,0,2021-06-14 17:35:00,129.914993,129.934997,129.850006,129.910003,411806.0
1623692400,0,2021-06-14 17:40:00,129.910003,129.960006,129.895004,129.919998,424867.0
1623692700,0,2021-06-14 17:45:00,129.928405,129.979995,129.869995,129.970001,633209.0
1623693000,0,2021-06-14 17:50:00,129.960006,130.0,129.949996,129.960006,648595.0
1623693300,0,2021-06-14 17:55:00,129.970001,129.970001,129.86,129.919097,449838.0
1623693600,0,2021-06-14 18:00:00,129.914993,129.940002,129.809997,129.815002,518108.0
1623693900,0,2021-06-14 18:05:00,129.811996,129.925003,129.809997,129.869995,603766.0
1623694200,0,2021-06-14 18:10:00,129.879898,130.0,129.869903,129.999893,619545.0
1623694500,0,2021-06-14 18:15:00,129.994995,130.119995,129.970001,130.103302,2007173.0
1623694800,0,2021-06-14 18:20:00,130.100296,130.199996,130.059997,130.169906,632218.0
1623695100,0,2021-06-14 18:25:00,130.164993,130.225006,130.089996,130.100097,696713.0
1623695400,0,2021-06-14 18:30:00,130.104995,130.244995,130.089996,130.229995,547633.0
1623695700,0,2021-06-14 18:35:00,130.229995,130.330001,130.199996,130.294998,688605.0
1623696000,0,2021-06-14 18:40:00,130.294998,130.399993,130.279998,130.304992,799044.0
1623696300,0,2021-06-14 18:45:00,130.307098,130.315704,130.104995,130.115005,616009.0
1623696600,0,2021-06-14 18:50:00,130.119995,130.126495,130.0,130.087005,635540.0
1623696900,0,2021-06-14 18:55:00,130.089996,130.115005,130.0,130.074996,571995.0
1623697200,0,2021-06-14 19:00:00,130.070007,130.115005,130.020004,130.089996,467338.0
1623697500,0,2021-06-14 19:05:00,130.100006,130.100006,129.899993,129.945007,696895.0
1623697800,0,2021-06-14 19:10:00,129.945007,129.949996,129.830001,129.86,698311.0
1623698100,0,2021-06-14 19:15:00,129.869995,129.899993,129.770004,129.800003,740276.0
1623698400,0,2021-06-14 19:20:00,129.809997,129.850006,129.740005,129.845001,608959.0
1623698700,0,2021-06-14 19:25:00,129.845001,130.059997,129.839996,130.059997,834051.0
1623699000,0,2021-06-14 19:30:00,130.059997,130.080001,129.945007,129.955001,778505.0
1623699300,0,2021-06-14 19:35:00,129.960006,130.0,129.794998,129.800003,915820.0
1623699600,0,2021-06-14 19:40:00,129.800003,129.990005,129.800003,129.975006,1198914.0
1623699900,0,2021-06-14 19:45:00,129.975006,130.11,129.910003,130.095001,1199543.0
1623700200,0,2021-06-14 19:50:00,130.100006,130.449996,129.919998,130.439407,2841408.0
1623700500,0,2021-06-14 19:55:00,130.434997,130.490005,130.229995,130.490005,2988859.0
1623763800,0,2021-06-15 13:30:00,130.020004,130.029998,129.419998,129.537994,4663337.0
1623764100,0,2021-06-15 13:35:00,129.589996,129.975006,129.544998,129.934997,2022611.0
1623764400,0,2021-06-15 13:40:00,129.75,130.160003,129.669998,130.160003,1375876.0
1623764700,0,2021-06-15 13:45:00,130.36,130.36,130.121597,130.300003,1758164.0
1623765000,0,2021-06-15 13:50:00,130.292999,130.589996,130.179992,130.518905,1595649.0
1623765300,0,2021-06-15 13:55:00,130.429992,130.529205,130.059997,130.158798,1399344.0
1623765600,0,2021-06-15 14:00:00,130.089996,130.220001,129.820007,129.875,1251579.0
1623765900,0,2021-06-15 14:05:00,129.869995,130.149993,129.839996,130.129898,1037557.0
1623766200,0,2021-06-15 14:10:00,130.130004,130.220001,130.029998,130.036499,907159.0
1623766500,0,2021-06-15 14:15:00,130.035003,130.149993,129.929992,129.975006,862900.0
1623766800,0,2021-06-15 14:20:00,129.960006,130.100006,129.679901,129.774993,1234139.0
1623767100,0,2021-06-15 14:25:00,129.714996,129.839996,129.61,129.710006,1133770.0
1623767400,0,2021-06-15 14:30:00,129.710006,129.850006,129.671005,129.820007,775346.0
1623767700,0,2021-06-15 14:35:00,129.809997,129.809997,129.580001,129.708496,833512.0
1623768000,0,2021-06-15 14:40:00,129.710006,129.740005,129.509994,129.585006,887729.0
1623768300,0,2021-06-15 14:45:00,129.585006,129.800003,129.460006,129.755004,892216.0
1623768600,0,2021-06-15 14:50:00,129.755004,129.830001,129.699996,129.804992,671372.0
1623768900,0,2021-06-15 14:55:00,129.804992,129.809997,129.554992,129.625,638791.0
1623769200,0,2021-06-15 15:00:00,129.625,129.794998,129.600006,129.794998,660144.0
1623769500,0,2021-06-15 15:05:00,129.798995,129.899993,129.779998,129.824996,621035.0
1623769800,0,2021-06-15 15:10:00,129.823898,129.830001,129.699996,129.721603,474737.0
1623770100,0,2021-06-15 15:15:00,129.720001,129.899993,129.679992,129.880004,557491.0
1623770400,0,2021-06-15 15:20:00,129.869995,129.970001,129.800094,129.955001,504741.0
1623770700,0,2021-06-15 15:25:00,129.959899,129.960006,129.789993,129.850006,513302.0
1623771000,0,2021-06-15 15:30:00,129.850006,129.919998,129.729995,129.730499,544358.0
1623771300,0,2021-06-15 15:35:00,129.729995,129.740005,129.574996,129.644195,521959.0
1623771600,0,2021-06-15 15:40:00,129.647506,129.759994,129.619995,129.744995,414037.0
1623771900,0,2021-06-15 15:45:00,129.744995,129.826004,129.744995,129.781005,327823.0
1623772200,0,2021-06-15 15:50:00,129.785003,129.875,129.720504,129.802001,414483.0
1623772500,0,2021-06-15 15:55:00,129.800003,129.970001,129.792892,129.929992,699896.0
1623772800,0,2021-06-15 16:00:00,129.940002,130.130004,129.940002,130.118499,1021787.0
1623773100,0,2021-06-15 16:05:00,130.111892,130.169998,130.0027,130.137207,592524.0
1623773400,0,2021-06-15 16:10:00,130.1324,130.220001,130.114593,130.140106,477310.0
1623773700,0,2021-06-15 16:15:00,130.149993,130.179092,130.059997,130.125,429467.0
1623774000,0,2021-06-15 16:20:00,130.125,130.220001,130.0923,130.175003,420986.0
1623774300,0,2021-06-15 16:25:00,130.179992,130.227005,130.070007,130.201705,494404.0
1623774600,0,2021-06-15 16:30:00,130.210006,130.210006,130.020004,130.044998,500246.0
1623774900,0,2021-06-15 16:35:00,130.039993,130.059997,129.990005,130.029998,353863.0
1623775200,0,2021-06-15 16:40:00,130.020095,130.050003,129.929992,129.949996,499970.0
1623775500,0,2021-06-15 16:45:00,129.940002,129.979995,129.889999,129.904998,341191.0
1623775800,0,2021-06-15 16:50:00,129.899993,129.960006,129.889999,129.889999,271412.0
1623776100,0,2021-06-15 16:55:00,129.880004,129.914993,129.800003,129.850006,464979.0
1623776400,0,2021-06-15 17:00:00,129.850006,129.869995,129.714996,129.735,627569.0
1623776700,0,2021-06-15 17:05:00,129.729995,129.789993,129.699996,129.770004,331927.0
1623777000,0,2021-06-15 17:10:00,129.765106,129.839996,129.759994,129.811294,332867.0
1623777300,0,2021-06-15 17:15:00,129.809997,129.809997,129.679992,129.789993,349873.0
1623777600,0,2021-06-15 17:20:00,129.789993,129.808898,129.720001,129.789993,290055.0
1623777900,0,2021-06-15 17:25:00,129.800003,129.830001,129.740005,129.75,336200.0
1623778200,0,2021-06-15 17:30:00,129.75,129.86,129.720001,129.845001,341658.0
1623778500,0,2021-06-15 17:35:00,129.845001,129.880004,129.761993,129.815002,280930.0
1623778800,0,2021-06-15 17:40:00,129.815002,129.830001,129.735,129.764999,285755.0
1623779100,0,2021-06-15 17:45:00,129.764999,129.929992,129.735,129.895004,485602.0
1623779400,0,2021-06-15 17:50:00,129.897506,129.960006,129.86,129.898406,457997.0
1623779700,0,2021-06-15 17:55:00,129.895004,129.949996,129.848007,129.899993,417585.0
1623780000,0,2021-06-15 18:00:00,129.904998,129.919998,129.815002,129.850006,463116.0
1623780300,0,2021-06-15 18:05:00,129.854995,129.919998,129.839996,129.86,316175.0
1623780600,0,2021-06-15 18:10:00,129.86,129.869995,129.660003,129.660003,493553.0
1623780900,0,2021-06-15 18:15:00,129.660003,129.75,129.570007,129.735,524369.0
1623781200,0,2021-06-15 18:20:00,129.730102,129.740005,129.690002,129.714996,259110.0
1623781500,0,2021-06-15 18:25:00,129.719894,129.719894,129.649993,129.675003,304313.0
1623781800,0,2021-06-15 18:30:00,129.669998,129.684997,129.580001,129.625,352043.0
1623782100,0,2021-06-15 18:35:00,129.630004,129.647705,129.570007,129.580001,248605.0
1623782400,0,2021-06-15 18:40:00,129.580001,129.653594,129.532501,129.615005,362691.0
1623782700,0,2021-06-15 18:45:00,129.61,129.699996,129.600006,129.690002,282701.0
1623783000,0,2021-06-15 18:50:00,129.680999,129.729904,129.630004,129.729904,306927.0
1623783300,0,2021-06-15 18:55:00,129.710006,129.740005,129.684997,129.714996,299845.0
1623783600,0,2021-06-15 19:00:00,129.714996,129.714996,129.509994,129.520004,527525.0
1623783900,0,2021-06-15 19:05:00,129.520004,129.720001,129.520004,129.714996,371007.0
1623784200,0,2021-06-15 19:10:00,129.720001,129.759994,129.695007,129.759994,372383.0
1623784500,0,2021-06-15 19:15:00,129.75,129.839996,129.740005,129.820007,404782.0
1623784800,0,2021-06-15 19:20:00,129.820007,129.86,129.700103,129.729995,516723.0
1623785100,0,2021-06-15 19:25:00,129.729995,129.75,129.610107,129.679992,456118.0
1623785400,0,2021-06-15 19:30:00,129.675003,129.679992,129.559997,129.615005,477201.0
1623785700,0,2021-06-15 19:35:00,129.619995,129.679992,129.529998,129.679992,553551.0
1623786000,0,2021-06-15 19:40:00,129.679992,129.86,129.660003,129.809997,788527.0
1623786300,0,2021-06-15 19:45:00,129.809997,130.0,129.800003,129.990005,961644.0
1623786600,0,2021-06-15 19:50:00,129.990005,129.990005,129.529998,129.619995,1823419.0
1623786900,0,2021-06-15 19:55:00,129.630004,129.830001,129.539993,129.740005,2623967.0
1623850200,0,2021-06-16 13:30:00,130.161499,130.559997,129.949996,129.979995,3501256.0
1623850500,0,2021-06-16 13:35:00,130.0,130.0,129.654998,129.839904,1895814.0
1623850800,0,2021-06-16 13:40:00,129.875,130.039993,129.690002,129.949996,4020145.0
1623851100,0,2021-06-16 13:45:00,129.918304,130.389999,129.86,130.380004,1310027.0
1623851400,0,2021-06-16 13:50:00,130.339996,130.828094,130.270797,130.695007,2109667.0
1623851700,0,2021-06-16 13:55:00,130.75,130.759902,130.460006,130.529998,1284075.0
1623852000,0,2021-06-16 14:00:00,130.539993,130.656494,130.330001,130.420104,1211119.0
1623852300,0,2021-06-16 14:05:00,130.425003,130.729995,130.425003,130.660003,1042582.0
1623852600,0,2021-06-16 14:10:00,130.660003,130.830001,130.611495,130.755004,1179781.0
1623852900,0,2021-06-16 14:15:00,130.759994,130.889999,130.530105,130.660003,1380219.0
1623853200,0,2021-06-16 14:20:00,130.659896,130.839996,130.570007,130.639999,914768.0
1623853500,0,2021-06-16 14:25:00,130.649993,130.759994,130.520004,130.576995,660245.0
1623853800,0,2021-06-16 14:30:00,130.580001,130.660003,130.399993,130.460006,890787.0
1623854100,0,2021-06-16 14:35:00,130.460006,130.520004,130.419998,130.464996,705619.0
1623854400,0,2021-06-16 14:40:00,130.4682,130.469894,130.360305,130.419998,741554.0
1623854700,0,2021-06-16 14:45:00,130.419998,130.449905,130.279998,130.4449,834044.0
1623855000,0,2021-06-16 14:50:00,130.4449,130.589996,130.339996,130.419998,715097.0
1623855300,0,2021-06-16 14:55:00,130.429992,130.649993,130.399993,130.625,599230.0
1623855600,0,2021-06-16 15:00:00,130.619995,130.639999,130.570007,130.609802,526964.0
1623855900,0,2021-06-16 15:05:00,130.600006,130.669998,130.5,130.529998,530325.0
1623856200,0,2021-06-16 15:10:00,130.529998,130.589996,130.419998,130.570007,515696.0
1623856500,0,2021-06-16 15:15:00,130.559997,130.649993,130.551895,130.634994,477723.0
1623856800,0,2021-06-16 15:20:00,130.630004,130.639999,130.520004,130.554992,502741.0
1623857100,0,2021-06-16 15:25:00,130.559997,130.649993,130.509994,130.565002,397191.0
1623857400,0,2021-06-16 15:30:00,130.570007,130.61,130.389999,130.470001,549023.0
1623857700,0,2021-06-16 15:35:00,130.468994,130.479995,130.285003,130.36,719606.0
1623858000,0,2021-06-16 15:40:00,130.354995,130.399993,130.270004,130.294006,480161.0
1623858300,0,2021-06-16 15:45:00,130.294998,130.36,130.25,130.330001,413471.0
1623858600,0,2021-06-16 15:50:00,130.330001,130.345001,130.279998,130.280197,326351.0
1623858900,0,2021-06-16 15:55:00,130.279998,130.285003,130.11,130.127807,607457.0
1623859200,0,2021-06-16 16:00:00,130.120101,130.199996,130.100006,130.149993,459531.0
1623859500,0,2021-06-16 16:05:00,130.149993,130.160003,129.949996,130.089904,737755.0
1623859800,0,2021-06-16 16:10:00,130.087997,130.104995,129.949996,130.035003,610988.0
1623860100,0,2021-06-16 16:15:00,130.039993,130.119995,130.020004,130.095001,431885.0
1623860400,0,2021-06-16 16:20:00,130.090103,130.100006,129.869995,129.8703,691622.0
1623860700,0,2021-06-16 16:25:00,129.875,129.999893,129.759994,129.994995,840308.0
1623861000,0,2021-06-16 16:30:00,129.990005,130.125,129.967498,130.11,657261.0
1623861300,0,2021-06-16 16:35:00,130.108596,130.145004,130.061996,130.081298,447830.0
1623861600,0,2021-06-16 16:40:00,130.082901,130.160003,130.020004,130.145004,513811.0
1623861900,0,2021-06-16 16:45:00,130.149993,130.365005,130.130004,130.330001,1869270.0
1623862200,0,2021-06-16 16:50:00,130.3376,130.339996,130.220001,130.285003,509279.0
1623862500,0,2021-06-16 16:55:00,130.289993,130.449996,130.270004,130.419998,579611.0
1623862800,0,2021-06-16 17:00:00,130.416,130.470001,130.350006,130.410003,453750.0
1623863100,0,2021-06-16 17:05:00,130.402206,130.479995,130.369995,130.380004,437848.0
1623863400,0,2021-06-16 17:10:00,130.381896,130.470001,130.380004,130.419998,431873.0
1623863700,0,2021-06-16 17:15:00,130.429992,130.440002,130.350006,130.399002,440494.0
1623864000,0,2021-06-16 17:20:00,130.395004,130.440002,130.351806,130.395004,455602.0
1623864300,0,2021-06-16 17:25:00,130.393005,130.419998,130.199996,130.280807,641681.0
1623864600,0,2021-06-16 17:30:00,130.287704,130.470001,130.259994,130.461196,574323.0
1623864900,0,2021-06-16 17:35:00,130.467697,130.520004,130.36,130.389999,592622.0
1623865200,0,2021-06-16 17:40:00,130.380004,130.380004,130.240005,130.320007,497620.0
1623865500,0,2021-06-16 17:45:00,130.320007,130.335006,130.229995,130.240005,487311.0
1623865800,0,2021-06-16 17:50:00,130.237594,130.399993,130.179992,130.375,521005.0
1623866100,0,2021-06-16 17:55:00,130.380004,130.419998,130.3031,130.389999,479196.0
1623866400,0,2021-06-16 18:00:00,130.380004,130.380004,128.770004,129.240005,3494035.0
1623866700,0,2021-06-16 18:05:00,129.259994,129.619995,129.100006,129.589996,1888086.0
1623867000,0,2021-06-16 18:10:00,129.580001,129.615005,129.220001,129.309997,1197120.0
1623867300,0,2021-06-16 18:15:00,129.300003,129.316802,128.800003,128.910003,1747312.0
1623867600,0,2021-06-16 18:20:00,128.899993,129.199996,128.830001,129.119995,1309165.0
1623867900,0,2021-06-16 18:25:00,129.115203,129.380004,129.11,129.289993,1013161.0
1623868200,0,2021-06-16 18:30:00,129.279998,129.440002,129.139999,129.270004,1241248.0
1623868500,0,2021-06-16 18:35:00,129.279998,129.339996,128.899993,128.929992,1777758.0
1623868800,0,2021-06-16 18:40:00,128.940002,128.994995,128.580093,128.580093,1891497.0
1623869100,0,2021-06-16 18:45:00,128.580001,128.990005,128.460998,128.770004,1866589.0
1623869400,0,2021-06-16 18:50:00,128.770004,128.970001,128.736602,128.899993,1101826.0
1623869700,0,2021-06-16 18:55:00,128.895004,129.239898,128.770004,129.179992,1458226.0
1623870000,0,2021-06-16 19:00:00,129.179992,129.335006,129.100006,129.320007,1237373.0
1623870300,0,2021-06-16 19:05:00,129.315002,129.619995,129.270004,129.600006,1277656.0
1623870600,0,2021-06-16 19:10:00,129.61,129.921096,129.589996,129.869995,1504019.0
1623870900,0,2021-06-16 19:15:00,129.869995,130.039993,129.850997,130.009994,1341753.0
1623871200,0,2021-06-16 19:20:00,130.009994,130.229995,129.940002,130.225006,1302169.0
1623871500,0,2021-06-16 19:25:00,130.220001,130.389999,130.119995,130.195007,1774207.0
1623871800,0,2021-06-16 19:30:00,130.190002,130.279998,130.050003,130.11,1243415.0
1623872100,0,2021-06-16 19:35:00,130.100006,130.309997,130.032699,130.309997,1108382.0
1623872400,0,2021-06-16 19:40:00,130.309997,130.479995,130.190002,130.255004,1521901.0
1623872700,0,2021-06-16 19:45:00,130.25,130.419998,130.134994,130.270004,1239878.0
1623873000,0,2021-06-16 19:50:00,130.270004,130.300003,130.100006,130.199996,1457904.0
1623873300,0,2021-06-16 19:55:00,130.190002,130.274993,130.080001,130.139999,2025107.0
1623936600,0,2021-06-17 13:30:00,129.869995,130.164993,129.649993,130.119995,3720093.0
1623936900,0,2021-06-17 13:35:00,130.25,130.479995,130.029998,130.36,1777559.0
1623937200,0,2021-06-17 13:40:00,130.5,130.770004,130.210006,130.259994,1883939.0
1623937500,0,2021-06-17 13:45:00,130.339996,130.383804,130.289993,130.310104,1153712.0
1623937800,0,2021-06-17 13:50:00,130.429992,130.589904,130.399993,130.576004,1137901.0
1623938100,0,2021-06-17 13:55:00,130.679992,130.869995,130.460006,130.789993,1351760.0
1623938400,0,2021-06-17 14:00:00,130.800003,130.869995,130.630004,130.809997,1301911.0
1623938700,0,2021-06-17 14:05:00,130.809997,130.960006,130.6324,130.699996,1346710.0
1623939000,0,2021-06-17 14:10:00,130.699996,131.0,130.634994,130.981704,1110088.0
1623939300,0,2021-06-17 14:15:00,130.979995,131.190002,130.945007,131.184997,1620026.0
1623939600,0,2021-06-17 14:20:00,131.188293,131.490005,131.149993,131.470001,1510049.0
1623939900,0,2021-06-17 14:25:00,131.479995,131.768005,131.460006,131.735,1910856.0
1623940200,0,2021-06-17 14:30:00,131.740005,131.880004,131.490005,131.529998,1989321.0
1623940500,0,2021-06-17 14:35:00,131.524993,131.789993,131.494995,131.639999,1389593.0
1623940800,0,2021-06-17 14:40:00,131.640106,131.830001,131.640106,131.787002,1172082.0
1623941100,0,2021-06-17 14:45:00,131.785003,131.914993,131.660003,131.809997,1286258.0
1623941400,0,2021-06-17 14:50:00,131.800003,131.850006,131.630004,131.684997,1087126.0
1623941700,0,2021-06-17 14:55:00,131.690002,131.699996,131.309997,131.490005,1281355.0
1623942000,0,2021-06-17 15:00:00,131.479995,131.649002,131.461303,131.537796,958740.0
1623942300,0,2021-06-17 15:05:00,131.539993,131.649902,131.449996,131.639999,853621.0
1623942600,0,2021-06-17 15:10:00,131.634994,131.679992,131.399993,131.542999,944530.0
1623942900,0,2021-06-17 15:15:00,131.539993,131.929992,131.529693,131.902496,1306294.0
1623943200,0,2021-06-17 15:20:00,131.904998,132.029998,131.880004,131.925003,1675620.0
1623943500,0,2021-06-17 15:25:00,131.925003,132.039993,131.880004,131.999893,1123833.0
1623943800,0,2021-06-17 15:30:00,131.994995,132.380004,131.994995,132.379898,1667694.0
1623944100,0,2021-06-17 15:35:00,132.380004,132.399993,132.229995,132.304992,1112461.0
1623944400,0,2021-06-17 15:40:00,132.309997,132.539993,132.270004,132.505004,1210810.0
1623944700,0,2021-06-17 15:45:00,132.505905,132.550003,132.315002,132.370895,1088540.0
1623945000,0,2021-06-17 15:50:00,132.375,132.380004,132.0,132.085006,1108662.0
1623945300,0,2021-06-17 15:55:00,132.089996,132.160003,131.869995,131.938201,1194641.0
1623945600,0,2021-06-17 16:00:00,131.940002,131.968002,131.86,131.934997,1154004.0
1623945900,0,2021-06-17 16:05:00,131.937393,131.990005,131.740005,131.774993,916075.0
1623946200,0,2021-06-17 16:10:00,131.779998,131.880004,131.695007,131.847305,954023.0
1623946500,0,2021-06-17 16:15:00,131.839996,131.850006,131.464996,131.490798,896025.0
1623946800,0,2021-06-17 16:20:00,131.494995,131.505004,130.949996,131.039993,2468812.0
1623947100,0,2021-06-17 16:25:00,131.029998,131.199996,130.960006,131.11,1408143.0
1623947400,0,2021-06-17 16:30:00,131.11,131.259002,130.949996,131.229995,1447986.0
1623947700,0,2021-06-17 16:35:00,131.229995,131.565002,131.169998,131.561798,1194563.0
1623948000,0,2021-06-17 16:40:00,131.570007,131.660003,131.500106,131.559906,784471.0
1623948300,0,2021-06-17 16:45:00,131.554992,131.600006,131.100006,131.145004,895450.0
1623948600,0,2021-06-17 16:50:00,131.143203,131.289993,131.050003,131.169998,967984.0
1623948900,0,2021-06-17 16:55:00,131.169799,131.279998,131.044998,131.263107,623402.0
1623949200,0,2021-06-17 17:00:00,131.264999,131.410003,131.244995,131.389999,593242.0
1623949500,0,2021-06-17 17:05:00,131.409896,131.649993,131.369995,131.619995,748504.0
1623949800,0,2021-06-17 17:10:00,131.619995,131.729995,131.565002,131.729995,710138.0
1623950100,0,2021-06-17 17:15:00,131.738601,131.770004,131.520004,131.544998,631718.0
1623950400,0,2021-06-17 17:20:00,131.550003,131.699996,131.5401,131.664993,518375.0
1623950700,0,2021-06-17 17:25:00,131.6604,131.910003,131.580001,131.899993,579870.0
1623951000,0,2021-06-17 17:30:00,131.899993,132.039993,131.850006,131.994995,848948.0
1623951300,0,2021-06-17 17:35:00,131.994995,132.050003,131.899993,132.005004,623542.0
1623951600,0,2021-06-17 17:40:00,132.005004,132.130004,131.980102,132.070007,683215.0
1623951900,0,2021-06-17 17:45:00,132.068496,132.100006,131.975006,132.080001,517794.0
1623952200,0,2021-06-17 17:50:00,132.080001,132.119995,131.850006,131.850006,774949.0
1623952500,0,2021-06-17 17:55:00,131.841094,131.889999,131.699996,131.714996,610212.0
1623952800,0,2021-06-17 18:00:00,131.720001,131.807403,131.600006,131.654998,649576.0
1623953100,0,2021-06-17 18:05:00,131.649993,131.708404,131.61,131.649993,466318.0
1623953400,0,2021-06-17 18:10:00,131.649993,131.884994,131.649993,131.875,631311.0
1623953700,0,2021-06-17 18:15:00,131.880004,131.970001,131.850097,131.880004,494298.0
1623954000,0,2021-06-17 18:20:00,131.880004,132.080001,131.841705,132.024993,897690.0
1623954300,0,2021-06-17 18:25:00,132.025604,132.11,131.964996,132.090103,531385.0
1623954600,0,2021-06-17 18:30:00,132.095001,132.11,131.884994,131.889999,554149.0
1623954900,0,2021-06-17 18:35:00,131.893005,131.960006,131.809997,131.929992,464771.0
1623955200,0,2021-06-17 18:40:00,131.931106,132.058395,131.910003,132.044998,462223.0
1623955500,0,2021-06-17 18:45:00,132.039993,132.149993,131.929992,131.985992,749168.0
1623955800,0,2021-06-17 18:50:00,131.990005,132.0,131.86,131.910003,539092.0
1623956100,0,2021-06-17 18:55:00,131.910003,132.0,131.880004,131.960006,495487.0
1623956400,0,2021-06-17 19:00:00,131.960006,132.130004,131.86,132.059997,781973.0
1623956700,0,2021-06-17 19:05:00,132.059906,132.119995,132.009994,132.070007,603444.0
1623957000,0,2021-06-17 19:10:00,132.070007,132.255004,132.035003,132.235,716687.0
1623957300,0,2021-06-17 19:15:00,132.235,132.240005,132.130004,132.139999,528666.0
1623957600,0,2021-06-17 19:20:00,132.134994,132.154998,131.970001,131.985,703431.0
1623957900,0,2021-06-17 19:25:00,131.983001,132.149993,131.979995,132.145004,822559.0
1623958200,0,2021-06-17 19:30:00,132.139999,132.210006,132.0,132.009994,864613.0
1623958500,0,2021-06-17 19:35:00,132.0,132.029998,131.86,131.985,1041328.0
1623958800,0,2021-06-17 19:40:00,131.979995,132.149993,131.940002,132.029998,986221.0
1623959100,0,2021-06-17 19:45:00,132.039993,132.100006,131.979995,132.050003,1019405.0
1623959400,0,2021-06-17 19:50:00,132.050003,132.169998,131.940002,132.009994,1999015.0
1623959700,0,2021-06-17 19:55:00,132.020004,132.100006,131.740005,131.779998,2989355.0
1624023000,0,2021-06-18 13:30:00,130.710006,131.300003,130.589996,131.11,13711161.0
1624023300,0,2021-06-18 13:35:00,131.0,131.278594,130.865005,131.220001,2022035.0
1624023600,0,2021-06-18 13:40:00,131.0625,131.399993,131.0,131.266006,1740328.0
1624023900,0,2021-06-18 13:45:00,131.339996,131.375,131.029998,131.065002,1477979.0
1624024200,0,2021-06-18 13:50:00,131.054992,131.074996,130.705001,130.712997,1694638.0
1624024500,0,2021-06-18 13:55:00,130.917999,131.4664,130.899993,131.240005,2029154.0
1624024800,0,2021-06-18 14:00:00,131.229995,131.389999,131.059997,131.11,1358863.0
1624025100,0,2021-06-18 14:05:00,131.11,131.369995,131.11,131.345001,1103691.0
1624025400,0,2021-06-18 14:10:00,131.350006,131.419998,131.078506,131.270004,1788782.0
1624025700,0,2021-06-18 14:15:00,131.260101,131.369995,130.990005,131.0,1053916.0
1624026000,0,2021-06-18 14:20:00,130.990005,131.199996,130.880004,131.035003,1239485.0
1624026300,0,2021-06-18 14:25:00,131.035003,131.089996,130.910003,131.050003,962159.0
1624026600,0,2021-06-18 14:30:00,131.039993,131.039993,130.61,130.985,1404920.0
1624026900,0,2021-06-18 14:35:00,130.990005,131.279998,130.970001,131.274993,1072238.0
1624027200,0,2021-06-18 14:40:00,131.274993,131.289993,131.0,131.054992,776532.0
1624027500,0,2021-06-18 14:45:00,131.059997,131.115005,130.821701,130.880004,935076.0
1624027800,0,2021-06-18 14:50:00,130.880004,130.910003,130.649993,130.690002,1626481.0
1624028100,0,2021-06-18 14:55:00,130.688995,130.899993,130.639999,130.729995,940149.0
1624028400,0,2021-06-18 15:00:00,130.725006,130.940002,130.660003,130.664993,1772872.0
1624028700,0,2021-06-18 15:05:00,130.664993,130.877807,130.660003,130.789993,1177268.0
1624029000,0,2021-06-18 15:10:00,130.798995,130.798995,130.429992,130.485,1544053.0
1624029300,0,2021-06-18 15:15:00,130.482299,130.770004,130.470001,130.660003,892595.0
1624029600,0,2021-06-18 15:20:00,130.649993,130.727401,130.529998,130.550003,715984.0
1624029900,0,2021-06-18 15:25:00,130.539993,130.559906,130.320007,130.327499,1205230.0
1624030200,0,2021-06-18 15:30:00,130.322601,130.619995,130.289993,130.619003,1017431.0
1624030500,0,2021-06-18 15:35:00,130.61,130.809997,130.529998,130.720092,907271.0
1624030800,0,2021-06-18 15:40:00,130.720001,130.740005,130.570007,130.619995,712638.0
1624031100,0,2021-06-18 15:45:00,130.619995,130.714996,130.589996,130.654998,714346.0
1624031400,0,2021-06-18 15:50:00,130.654998,130.759994,130.600006,130.625,613897.0
1624031700,0,2021-06-18 15:55:00,130.619995,130.699996,130.559997,130.690002,512150.0
1624032000,0,2021-06-18 16:00:00,130.690002,130.899993,130.679992,130.890106,663813.0
1624032300,0,2021-06-18 16:05:00,130.895004,130.919998,130.789993,130.899993,624506.0
1624032600,0,2021-06-18 16:10:00,130.899993,130.949996,130.830001,130.880004,690372.0
1624032900,0,2021-06-18 16:15:00,130.889999,130.917892,130.809997,130.850006,425497.0
1624033200,0,2021-06-18 16:20:00,130.86,130.970001,130.800003,130.924194,447762.0
1624033500,0,2021-06-18 16:25:00,130.919998,131.0,130.890106,130.990005,329519.0
1624033800,0,2021-06-18 16:30:00,130.989898,131.070007,130.981002,131.060104,425418.0
1624034100,0,2021-06-18 16:35:00,131.068801,131.136993,130.970001,130.972,417374.0
1624034400,0,2021-06-18 16:40:00,130.977493,131.0,130.889999,130.891998,367185.0
1624034700,0,2021-06-18 16:45:00,130.899993,130.914993,130.759994,130.835006,459772.0
1624035000,0,2021-06-18 16:50:00,130.830001,130.940002,130.824996,130.914993,406577.0
1624035300,0,2021-06-18 16:55:00,130.910095,130.970001,130.889999,130.949996,350158.0
1624035600,0,2021-06-18 17:00:00,130.949996,130.955001,130.889999,130.940002,373086.0
1624035900,0,2021-06-18 17:05:00,130.929992,131.119995,130.917694,131.089996,554032.0
1624036200,0,2021-06-18 17:10:00,131.080093,131.220001,131.080001,131.130004,554433.0
1624036500,0,2021-06-18 17:15:00,131.128005,131.154998,131.035003,131.098205,416367.0
1624036800,0,2021-06-18 17:20:00,131.097702,131.134994,130.880004,130.905502,506816.0
1624037100,0,2021-06-18 17:25:00,130.910003,130.919998,130.809997,130.809997,482717.0
1624037400,0,2021-06-18 17:30:00,130.810104,130.990005,130.809997,130.979995,600599.0
1624037700,0,2021-06-18 17:35:00,130.979995,131.065002,130.960006,131.050003,412954.0
1624038000,0,2021-06-18 17:40:00,131.050003,131.070007,130.919998,130.940002,228545.0
1624038300,0,2021-06-18 17:45:00,130.940002,130.960006,130.800003,130.804992,521165.0
1624038600,0,2021-06-18 17:50:00,130.801696,130.927703,130.759994,130.889999,430200.0
1624038900,0,2021-06-18 17:55:00,130.884994,130.949996,130.865005,130.914993,386461.0
1624039200,0,2021-06-18 18:00:00,130.910003,131.100006,130.800003,131.005004,643171.0
1624039500,0,2021-06-18 18:05:00,131.0,131.074996,130.964996,131.039993,415698.0
1624039800,0,2021-06-18 18:10:00,131.044998,131.149993,130.979995,131.095001,547150.0
1624040100,0,2021-06-18 18:15:00,131.095001,131.115005,131.0,131.0,278059.0
1624040400,0,2021-06-18 18:20:00,130.999206,131.095001,130.869995,130.904998,525714.0
1624040700,0,2021-06-18 18:25:00,130.919998,131.0,130.830001,130.960006,455916.0
1624041000,0,2021-06-18 18:30:00,130.960006,131.029998,130.86,130.867294,416573.0
1624041300,0,2021-06-18 18:35:00,130.865005,130.949905,130.779998,130.839996,517999.0
1624041600,0,2021-06-18 18:40:00,130.839996,130.886306,130.690002,130.710006,621449.0
1624041900,0,2021-06-18 18:45:00,130.710006,130.820007,130.690002,130.794998,434318.0
1624042200,0,2021-06-18 18:50:00,130.794998,130.914993,130.714996,130.729995,494701.0
1624042500,0,2021-06-18 18:55:00,130.739898,130.839996,130.710006,130.807495,557742.0
1624042800,0,2021-06-18 19:00:00,130.800003,130.940093,130.690002,130.789993,696646.0
1624043100,0,2021-06-18 19:05:00,130.785003,130.789993,130.570007,130.664993,786161.0
1624043400,0,2021-06-18 19:10:00,130.660003,130.830001,130.654998,130.794998,645144.0
1624043700,0,2021-06-18 19:15:00,130.794998,130.929992,130.725006,130.919998,703364.0
1624044000,0,2021-06-18 19:20:00,130.914993,130.979995,130.839996,130.914993,657067.0
1624044300,0,2021-06-18 19:25:00,130.919998,130.970001,130.875,130.904998,564202.0
1624044600,0,2021-06-18 19:30:00,130.899993,130.949996,130.725006,130.820007,908979.0
1624044900,0,2021-06-18 19:35:00,130.809997,130.854995,130.740005,130.804992,739421.0
1624045200,0,2021-06-18 19:40:00,130.800003,130.884994,130.75,130.812805,904250.0
1624045500,0,2021-06-18 19:45:00,130.809997,130.889999,130.630004,130.630004,1097219.0
1624045800,0,2021-06-18 19:50:00,130.619995,131.149993,130.520004,130.699996,3317454.0
1624046100,0,2021-06-18 19:55:00,130.710006,130.847305,130.240005,130.399993,3926691.0
1624282200,0,2021-06-21 13:30:00,130.300003,130.830001,129.809997,129.820007,3947665.0
1624282500,0,2021-06-21 13:35:00,129.75,129.938995,129.279998,129.479003,2114578.0
1624282800,0,2021-06-21 13:40:00,129.375,129.889999,129.36,129.875,1893972.0
1624283100,0,2021-06-21 13:45:00,129.75,129.75,129.369995,129.632095,1591201.0
1624283400,0,2021-06-21 13:50:00,129.679992,130.0,129.509994,130.0,1350810.0
1624283700,0,2021-06-21 13:55:00,130.089996,130.485,129.990005,130.404998,1673453.0
1624284000,0,2021-06-21 14:00:00,130.410003,130.509994,130.259994,130.335006,1350738.0
1624284300,0,2021-06-21 14:05:00,130.349899,130.770004,130.309997,130.675003,1390068.0
1624284600,0,2021-06-21 14:10:00,130.669998,130.720001,130.270004,130.479904,1275065.0
1624284900,0,2021-06-21 14:15:00,130.474105,130.5997,130.300003,130.309997,1221140.0
1624285200,0,2021-06-21 14:20:00,130.309997,130.469192,130.169998,130.369995,945454.0
1624285500,0,2021-06-21 14:25:00,130.369995,130.779998,130.354995,130.759994,1065031.0
1624285800,0,2021-06-21 14:30:00,130.759994,131.039993,130.699996,131.014999,1144871.0
1624286100,0,2021-06-21 14:35:00,131.009994,131.210006,130.970001,131.070007,1171582.0
1624286400,0,2021-06-21 14:40:00,131.070007,131.210006,131.054992,131.139892,882588.0
1624286700,0,2021-06-21 14:45:00,131.139999,131.179992,131.0,131.050003,1109825.0
1624287000,0,2021-06-21 14:50:00,131.050003,131.330001,131.050003,131.303894,891765.0
1624287300,0,2021-06-21 14:55:00,131.300094,131.434997,131.210006,131.257293,844937.0
1624287600,0,2021-06-21 15:00:00,131.259994,131.490005,131.258193,131.410003,822296.0
1624287900,0,2021-06-21 15:05:00,131.410003,131.649993,131.401306,131.580001,963760.0
1624288200,0,2021-06-21 15:10:00,131.574996,131.660003,131.449996,131.460006,731734.0
1624288500,0,2021-06-21 15:15:00,131.464996,131.479995,131.350006,131.425003,831448.0
1624288800,0,2021-06-21 15:20:00,131.429992,131.589996,131.301696,131.570007,705568.0
1624289100,0,2021-06-21 15:25:00,131.570007,131.699996,131.460006,131.61,823218.0
1624289400,0,2021-06-21 15:30:00,131.618392,131.647705,131.429992,131.429992,545153.0
1624289700,0,2021-06-21 15:35:00,131.440002,131.559997,131.410003,131.529998,587726.0
1624290000,0,2021-06-21 15:40:00,131.535003,131.660003,131.410003,131.630004,1029589.0
1624290300,0,2021-06-21 15:45:00,131.630004,131.699996,131.589996,131.649993,448608.0
1624290600,0,2021-06-21 15:50:00,131.659896,131.660003,131.505004,131.579193,497226.0
1624290900,0,2021-06-21 15:55:00,131.570007,131.679992,131.529998,131.61,465964.0
1624291200,0,2021-06-21 16:00:00,131.619995,131.699996,131.613998,131.639999,427200.0
1624291500,0,2021-06-21 16:05:00,131.649993,131.699996,131.61,131.655105,435962.0
1624291800,0,2021-06-21 16:10:00,131.658996,131.990005,131.634994,131.979995,1343084.0
1624292100,0,2021-06-21 16:15:00,131.985,132.169998,131.981903,132.115005,1353681.0
1624292400,0,2021-06-21 16:20:00,132.115005,132.160003,131.979995,131.9915,650238.0
1624292700,0,2021-06-21 16:25:00,131.999893,132.169998,131.990005,132.11,471109.0
1624293000,0,2021-06-21 16:30:00,132.119796,132.190002,131.970001,132.009994,702233.0
1624293300,0,2021-06-21 16:35:00,132.014999,132.130004,132.0,132.060501,466981.0
1624293600,0,2021-06-21 16:40:00,132.070007,132.104995,131.979995,132.024993,508755.0
1624293900,0,2021-06-21 16:45:00,132.024993,132.100006,131.990005,132.009994,363179.0
1624294200,0,2021-06-21 16:50:00,132.009994,132.057296,131.979995,132.037704,465408.0
1624294500,0,2021-06-21 16:55:00,132.030105,132.165298,132.009994,132.044998,553461.0
1624294800,0,2021-06-21 17:00:00,132.050003,132.059997,131.970001,131.990005,482771.0
1624295100,0,2021-06-21 17:05:00,131.990005,132.0,131.880004,131.910003,519819.0
1624295400,0,2021-06-21 17:10:00,131.910003,131.990005,131.904998,131.940002,354849.0
1624295700,0,2021-06-21 17:15:00,131.937805,132.095001,131.929992,132.068099,388815.0
1624296000,0,2021-06-21 17:20:00,132.059997,132.089996,132.029998,132.085006,240406.0
1624296300,0,2021-06-21 17:25:00,132.080001,132.169998,132.059997,132.100006,443499.0
1624296600,0,2021-06-21 17:30:00,132.11,132.300003,132.11,132.269897,656724.0
1624296900,0,2021-06-21 17:35:00,132.25,132.309997,132.199996,132.276,494482.0
1624297200,0,2021-06-21 17:40:00,132.279998,132.399993,132.270004,132.270004,719444.0
1624297500,0,2021-06-21 17:45:00,132.270004,132.350006,132.240097,132.324996,486234.0
1624297800,0,2021-06-21 17:50:00,132.323104,132.410003,132.323104,132.370101,456719.0
1624298100,0,2021-06-21 17:55:00,132.379898,132.380004,132.240005,132.244995,419246.0
1624298400,0,2021-06-21 18:00:00,132.244995,132.300003,132.141998,132.185592,479311.0
1624298700,0,2021-06-21 18:05:00,132.184997,132.220001,132.130004,132.145004,482933.0
1624299000,0,2021-06-21 18:10:00,132.145004,132.188995,132.080001,132.149993,554318.0
1624299300,0,2021-06-21 18:15:00,132.158401,132.210006,132.100006,132.175003,550760.0
1624299600,0,2021-06-21 18:20:00,132.169998,132.269897,132.154998,132.240005,322796.0
1624299900,0,2021-06-21 18:25:00,132.235,132.235,132.149993,132.199996,381099.0
1624300200,0,2021-06-21 18:30:00,132.199996,132.205001,132.059997,132.11,448427.0
1624300500,0,2021-06-21 18:35:00,132.11,132.139999,132.010101,132.011901,413004.0
1624300800,0,2021-06-21 18:40:00,132.020004,132.115005,131.993301,132.109893,504624.0
1624301100,0,2021-06-21 18:45:00,132.100006,132.100006,131.979995,131.994995,476376.0
1624301400,0,2021-06-21 18:50:00,131.994995,132.080001,131.990005,132.014999,485741.0
1624301700,0,2021-06-21 18:55:00,132.009994,132.041702,131.970001,131.990005,517521.0
1624302000,0,2021-06-21 19:00:00,131.990005,132.11,131.970001,132.062194,529811.0
1624302300,0,2021-06-21 19:05:00,132.065002,132.128997,132.039993,132.063095,495000.0
1624302600,0,2021-06-21 19:10:00,132.067001,132.100006,131.985,131.985,433088.0
1624302900,0,2021-06-21 19:15:00,131.990005,132.070007,131.960006,132.014999,639173.0
1624303200,0,2021-06-21 19:20:00,132.020004,132.039993,131.990005,131.992004,539138.0
1624303500,0,2021-06-21 19:25:00,131.994995,132.080001,131.970001,132.080001,572566.0
1624303800,0,2021-06-21 19:30:00,132.079895,132.089996,131.940002,132.044998,790634.0
1624304100,0,2021-06-21 19:35:00,132.050003,132.069793,131.960006,132.035003,748407.0
1624304400,0,2021-06-21 19:40:00,132.029998,132.070007,131.979995,132.0,619075.0
1624304700,0,2021-06-21 19:45:00,132.0,132.039993,131.929992,132.009994,978652.0
1624305000,0,2021-06-21 19:50:00,132.0,132.25,131.990005,132.214996,1675600.0
1624305300,0,2021-06-21 19:55:00,132.214996,132.300003,132.130004,132.289993,2957862.0
1624368600,0,2021-06-22 13:30:00,132.130004,132.600006,132.0,132.425003,3454771.0
1624368900,0,2021-06-22 13:35:00,132.429992,132.830001,132.059997,132.079101,2119150.0
1624369200,0,2021-06-22 13:40:00,132.080001,132.169006,131.809997,131.880004,1741058.0
1624369500,0,2021-06-22 13:45:00,131.884994,132.160003,131.869995,131.929992,1177404.0
1624369800,0,2021-06-22 13:50:00,131.940002,132.11,131.770004,131.865005,1325335.0
1624370100,0,2021-06-22 13:55:00,131.869995,132.080001,131.815002,131.875,1012165.0
1624370400,0,2021-06-22 14:00:00,131.880004,131.990005,131.619995,131.925003,1374223.0
1624370700,0,2021-06-22 14:05:00,131.9281,132.229995,131.910003,132.0,1491902.0
1624371000,0,2021-06-22 14:10:00,132.0,132.080001,131.850006,131.919998,855295.0
1624371300,0,2021-06-22 14:15:00,131.914993,132.039993,131.779998,132.009994,878882.0
1624371600,0,2021-06-22 14:20:00,132.020004,132.195007,132.000106,132.113403,700026.0
1624371900,0,2021-06-22 14:25:00,132.112701,132.220001,132.0,132.119903,795276.0
1624372200,0,2021-06-22 14:30:00,132.115005,132.436996,132.059906,132.279998,963886.0
1624372500,0,2021-06-22 14:35:00,132.289993,132.380004,132.230102,132.259994,654132.0
1624372800,0,2021-06-22 14:40:00,132.270004,132.3199,132.121307,132.210006,665294.0
1624373100,0,2021-06-22 14:45:00,132.210006,132.399993,132.11,132.380004,593589.0
1624373400,0,2021-06-22 14:50:00,132.369995,132.440002,132.309997,132.384994,633543.0
1624373700,0,2021-06-22 14:55:00,132.389999,132.410003,132.220001,132.279998,556980.0
1624374000,0,2021-06-22 15:00:00,132.274993,132.460006,132.270004,132.339996,591917.0
1624374300,0,2021-06-22 15:05:00,132.339996,132.529907,132.240097,132.518997,704149.0
1624374600,0,2021-06-22 15:10:00,132.514404,132.589996,132.505004,132.539993,508698.0
1624374900,0,2021-06-22 15:15:00,132.535003,132.580001,132.470001,132.509994,462490.0
1624375200,0,2021-06-22 15:20:00,132.509994,132.720001,132.509994,132.699996,655763.0
1624375500,0,2021-06-22 15:25:00,132.699996,132.759994,132.589996,132.615005,612025.0
1624375800,0,2021-06-22 15:30:00,132.615005,132.619995,132.529998,132.554992,540511.0
1624376100,0,2021-06-22 15:35:00,132.550003,132.580001,132.445007,132.484298,665519.0
1624376400,0,2021-06-22 15:40:00,132.479995,132.5,132.399993,132.425003,375659.0
1624376700,0,2021-06-22 15:45:00,132.429992,132.580001,132.419998,132.559997,438697.0
1624377000,0,2021-06-22 15:50:00,132.551895,132.589996,132.509994,132.559997,335431.0
1624377300,0,2021-06-22 15:55:00,132.562698,132.589996,132.429992,132.449996,401055.0
1624377600,0,2021-06-22 16:00:00,132.460006,132.559997,132.429992,132.430999,375070.0
1624377900,0,2021-06-22 16:05:00,132.429992,132.61,132.399993,132.570007,469246.0
1624378200,0,2021-06-22 16:10:00,132.578201,132.769897,132.570007,132.769897,663513.0
1624378500,0,2021-06-22 16:15:00,132.769805,132.809997,132.649993,132.658294,640505.0
1624378800,0,2021-06-22 16:20:00,132.654998,132.779998,132.630096,132.764694,410991.0
1624379100,0,2021-06-22 16:25:00,132.764999,132.917297,132.720001,132.917297,637645.0
1624379400,0,2021-06-22 16:30:00,132.914993,132.919998,132.850006,132.914993,486098.0
1624379700,0,2021-06-22 16:35:00,132.911407,132.949996,132.875,132.899993,461251.0
1624380000,0,2021-06-22 16:40:00,132.899993,132.904998,132.800003,132.86,441924.0
1624380300,0,2021-06-22 16:45:00,132.869995,133.320007,132.869995,133.300003,2548852.0
1624380600,0,2021-06-22 16:50:00,133.309997,133.380004,133.199996,133.217697,1008965.0
1624380900,0,2021-06-22 16:55:00,133.210006,133.229995,133.119995,133.178405,639351.0
1624381200,0,2021-06-22 17:00:00,133.169998,133.190002,133.059997,133.080001,441660.0
1624381500,0,2021-06-22 17:05:00,133.081207,133.289901,133.042297,133.279998,488463.0
1624381800,0,2021-06-22 17:10:00,133.279998,133.36,133.259994,133.264999,521324.0
1624382100,0,2021-06-22 17:15:00,133.259994,133.289993,133.180099,133.195007,436450.0
1624382400,0,2021-06-22 17:20:00,133.195007,133.25,133.130004,133.240997,382309.0
1624382700,0,2021-06-22 17:25:00,133.240005,133.414993,133.240005,133.320098,630514.0
1624383000,0,2021-06-22 17:30:00,133.330001,133.380004,133.279998,133.365005,350284.0
1624383300,0,2021-06-22 17:35:00,133.36,133.389999,133.279998,133.309997,370506.0
1624383600,0,2021-06-22 17:40:00,133.3199,133.369995,133.270004,133.292694,1405056.0
1624383900,0,2021-06-22 17:45:00,133.300003,133.320007,133.210006,133.210006,210089.0
1624384200,0,2021-06-22 17:50:00,133.220001,133.229995,133.139999,133.195007,352889.0
1624384500,0,2021-06-22 17:55:00,133.190093,133.240005,133.125,133.205001,295067.0
1624384800,0,2021-06-22 18:00:00,133.205001,133.229995,133.080001,133.229995,380174.0
1624385100,0,2021-06-22 18:05:00,133.220001,133.270004,133.190002,133.255004,377158.0
1624385400,0,2021-06-22 18:10:00,133.255004,133.370193,133.240005,133.354995,478308.0
1624385700,0,2021-06-22 18:15:00,133.359207,133.449996,133.270004,133.434997,562493.0
1624386000,0,2021-06-22 18:20:00,133.429992,133.470001,133.389999,133.4113,521455.0
1624386300,0,2021-06-22 18:25:00,133.410003,133.449996,133.300003,133.335601,344041.0
1624386600,0,2021-06-22 18:30:00,133.330001,133.369995,133.270004,133.322692,298603.0
1624386900,0,2021-06-22 18:35:00,133.320007,133.460006,133.259994,133.440002,458755.0
1624387200,0,2021-06-22 18:40:00,133.429992,133.550003,133.399993,133.399993,999153.0
1624387500,0,2021-06-22 18:45:00,133.399993,133.449996,133.330001,133.339996,453739.0
1624387800,0,2021-06-22 18:50:00,133.339996,133.429992,133.339996,133.414993,373434.0
1624388100,0,2021-06-22 18:55:00,133.406005,133.580001,133.389999,133.565002,763806.0
1624388400,0,2021-06-22 19:00:00,133.559997,133.669998,133.559997,133.645004,815482.0
1624388700,0,2021-06-22 19:05:00,133.649993,133.804992,133.639999,133.779998,831202.0
1624389000,0,2021-06-22 19:10:00,133.779998,133.820007,133.710006,133.785003,787944.0
1624389300,0,2021-06-22 19:15:00,133.787002,133.889999,133.75,133.809997,937606.0
1624389600,0,2021-06-22 19:20:00,133.815002,133.919998,133.809997,133.910003,787058.0
1624389900,0,2021-06-22 19:25:00,133.914993,133.990005,133.899993,133.929992,984944.0
1624390200,0,2021-06-22 19:30:00,133.940002,133.990005,133.850006,133.869995,1204920.0
1624390500,0,2021-06-22 19:35:00,133.869995,133.869995,133.679992,133.779998,1026453.0
1624390800,0,2021-06-22 19:40:00,133.789993,133.789993,133.669998,133.671401,799009.0
1624391100,0,2021-06-22 19:45:00,133.675003,133.740005,133.654205,133.710006,841576.0
1624391400,0,2021-06-22 19:50:00,133.710006,134.0,133.669998,133.990005,2540543.0
1624391700,0,2021-06-22 19:55:00,133.990005,134.080001,133.899993,133.979995,3074015.0
1624455000,0,2021-06-23 13:30:00,133.589996,133.750106,133.580093,133.699996,4440463.0
1624455300,0,2021-06-23 13:35:00,133.625,133.759994,133.539993,133.753997,1686744.0
1624455600,0,2021-06-23 13:40:00,133.75,134.014999,133.75,134.0,1756898.0
1624455900,0,2021-06-23 13:45:00,134.0,134.279907,133.990005,134.130004,1597856.0
1624456200,0,2021-06-23 13:50:00,134.0,134.009994,133.710006,133.820007,1247972.0
1624456500,0,2021-06-23 13:55:00,133.895004,134.220001,133.889999,134.095001,1332769.0
1624456800,0,2021-06-23 14:00:00,134.089996,134.169998,133.899993,133.929992,965385.0
1624457100,0,2021-06-23 14:05:00,133.930206,134.050003,133.899993,133.994995,768666.0
1624457400,0,2021-06-23 14:10:00,133.994995,134.044998,133.880004,133.955001,903506.0
1624457700,0,2021-06-23 14:15:00,133.970001,134.259994,133.960006,134.210006,1236584.0
1624458000,0,2021-06-23 14:20:00,134.220001,134.25,133.970703,134.029998,1017583.0
1624458300,0,2021-06-23 14:25:00,134.029998,134.059997,133.910003,133.961105,754011.0
1624458600,0,2021-06-23 14:30:00,133.960006,133.964996,133.820007,133.895004,916022.0
1624458900,0,2021-06-23 14:35:00,133.899993,133.940002,133.720001,133.759994,737419.0
1624459200,0,2021-06-23 14:40:00,133.759994,133.86,133.750595,133.804992,748766.0
1624459500,0,2021-06-23 14:45:00,133.800094,133.880004,133.649993,133.720001,610107.0
1624459800,0,2021-06-23 14:50:00,133.729904,133.800003,133.669998,133.759994,584164.0
1624460100,0,2021-06-23 14:55:00,133.759994,133.779998,133.6501,133.759994,497611.0
1624460400,0,2021-06-23 15:00:00,133.770004,133.809997,133.419998,133.425003,1004005.0
1624460700,0,2021-06-23 15:05:00,133.425003,133.449996,133.229995,133.289993,1551903.0
1624461000,0,2021-06-23 15:10:00,133.291397,133.5,133.284896,133.479995,845940.0
1624461300,0,2021-06-23 15:15:00,133.485,133.615005,133.460006,133.554992,595102.0
1624461600,0,2021-06-23 15:20:00,133.558898,133.589996,133.509994,133.588302,429575.0
1624461900,0,2021-06-23 15:25:00,133.582702,133.589904,133.419998,133.479995,491673.0
1624462200,0,2021-06-23 15:30:00,133.470001,133.479995,133.36,133.410003,565666.0
1624462500,0,2021-06-23 15:35:00,133.417007,133.649993,133.399993,133.639999,418688.0
1624462800,0,2021-06-23 15:40:00,133.630004,133.669998,133.580001,133.669998,392823.0
1624463100,0,2021-06-23 15:45:00,133.669403,133.770004,133.664993,133.710006,776438.0
1624463400,0,2021-06-23 15:50:00,133.710006,133.780105,133.660003,133.759994,605884.0
1624463700,0,2021-06-23 15:55:00,133.770004,133.779998,133.669998,133.729995,512936.0
1624464000,0,2021-06-23 16:00:00,133.735,133.770004,133.699996,133.729995,436769.0
1624464300,0,2021-06-23 16:05:00,133.729095,133.820007,133.722,133.729995,640356.0
1624464600,0,2021-06-23 16:10:00,133.735,133.770004,133.619995,133.638,538463.0
1624464900,0,2021-06-23 16:15:00,133.630004,133.699996,133.61,133.695007,413212.0
1624465200,0,2021-06-23 16:20:00,133.699996,133.770004,133.669998,133.684997,674842.0
1624465500,0,2021-06-23 16:25:00,133.679992,133.729995,133.669998,133.680099,287824.0
1624465800,0,2021-06-23 16:30:00,133.684997,133.690002,133.520004,133.560104,399851.0
1624466100,0,2021-06-23 16:35:00,133.565002,133.570007,133.270004,133.288894,640501.0
1624466400,0,2021-06-23 16:40:00,133.285003,133.559997,133.259994,133.543197,793292.0
1624466700,0,2021-06-23 16:45:00,133.539993,133.630004,133.5,133.619995,513958.0
1624467000,0,2021-06-23 16:50:00,133.625,133.770004,133.623092,133.75,593128.0
1624467300,0,2021-06-23 16:55:00,133.759994,133.770004,133.699996,133.725006,443288.0
1624467600,0,2021-06-23 17:00:00,133.729995,133.869995,133.669998,133.860107,692303.0
1624467900,0,2021-06-23 17:05:00,133.865005,133.869995,133.770004,133.839996,471463.0
1624468200,0,2021-06-23 17:10:00,133.839996,134.020004,133.830001,134.018203,792902.0
1624468500,0,2021-06-23 17:15:00,134.014999,134.25,134.0,134.160003,1296821.0
1624468800,0,2021-06-23 17:20:00,134.167694,134.167694,134.009994,134.054992,538307.0
1624469100,0,2021-06-23 17:25:00,134.059997,134.089996,133.960098,134.080001,429306.0
1624469400,0,2021-06-23 17:30:00,134.080001,134.089996,133.891296,133.891296,687697.0
1624469700,0,2021-06-23 17:35:00,133.895492,133.936996,133.809997,133.820007,371237.0
1624470000,0,2021-06-23 17:40:00,133.820007,133.880004,133.789993,133.800003,286397.0
1624470300,0,2021-06-23 17:45:00,133.789993,133.839996,133.770004,133.804992,299043.0
1624470600,0,2021-06-23 17:50:00,133.800003,133.929992,133.789993,133.919998,366555.0
1624470900,0,2021-06-23 17:55:00,133.925003,133.979995,133.889999,133.949996,363998.0
1624471200,0,2021-06-23 18:00:00,133.940002,133.949996,133.809997,133.854995,443390.0
1624471500,0,2021-06-23 18:05:00,133.857192,133.949996,133.820007,133.906097,402899.0
1624471800,0,2021-06-23 18:10:00,133.9001,133.910003,133.761993,133.762802,357429.0
1624472100,0,2021-06-23 18:15:00,133.769897,133.779998,133.649993,133.710006,523453.0
1624472400,0,2021-06-23 18:20:00,133.714996,133.740005,133.645004,133.654998,314222.0
1624472700,0,2021-06-23 18:25:00,133.654998,133.774993,133.615005,133.679992,460052.0
1624473000,0,2021-06-23 18:30:00,133.675003,133.759994,133.61,133.740005,387119.0
1624473300,0,2021-06-23 18:35:00,133.744995,133.809997,133.740005,133.789901,411137.0
1624473600,0,2021-06-23 18:40:00,133.789993,133.839996,133.699996,133.740005,371219.0
1624473900,0,2021-06-23 18:45:00,133.740005,133.809997,133.729995,133.761596,225242.0
1624474200,0,2021-06-23 18:50:00,133.770004,133.869995,133.744995,133.869995,366572.0
1624474500,0,2021-06-23 18:55:00,133.869995,133.949996,133.839996,133.929992,360281.0
1624474800,0,2021-06-23 19:00:00,133.935592,133.979995,133.875,133.904998,380770.0
1624475100,0,2021-06-23 19:05:00,133.899993,133.906005,133.800003,133.869796,364462.0
1624475400,0,2021-06-23 19:10:00,133.869995,133.970001,133.86,133.929992,364077.0
1624475700,0,2021-06-23 19:15:00,133.929992,133.955398,133.860107,133.929992,330034.0
1624476000,0,2021-06-23 19:20:00,133.925003,133.949996,133.880996,133.910003,309769.0
1624476300,0,2021-06-23 19:25:00,133.914993,133.988693,133.800003,133.975006,694589.0
1624476600,0,2021-06-23 19:30:00,133.979904,133.979904,133.880004,133.886199,406230.0
1624476900,0,2021-06-23 19:35:00,133.885604,133.899993,133.729995,133.744995,625240.0
1624477200,0,2021-06-23 19:40:00,133.743194,133.779998,133.669998,133.710098,545809.0
1624477500,0,2021-06-23 19:45:00,133.714996,133.720001,133.562896,133.616699,805445.0
1624477800,0,2021-06-23 19:50:00,133.61,133.654998,133.510604,133.595001,1137089.0
1624478100,0,2021-06-23 19:55:00,133.591796,133.749893,133.589996,133.699996,1695333.0
1624541400,0,2021-06-24 13:30:00,134.429992,134.479995,133.950103,134.059997,4500013.0
1624541700,0,2021-06-24 13:35:00,134.25,134.380004,134.119903,134.149993,1501252.0
1624542000,0,2021-06-24 13:40:00,134.25,134.270004,133.970001,134.1389,1399909.0
1624542300,0,2021-06-24 13:45:00,134.179992,134.380004,134.074996,134.350997,1232596.0
1624542600,0,2021-06-24 13:50:00,134.375,134.449996,134.169998,134.25,1145597.0
1624542900,0,2021-06-24 13:55:00,134.25,134.36,134.140106,134.289993,1073593.0
1624543200,0,2021-06-24 14:00:00,134.294998,134.399993,134.235,134.340896,880025.0
1624543500,0,2021-06-24 14:05:00,134.340103,134.449996,134.270004,134.279998,986337.0
1624543800,0,2021-06-24 14:10:00,134.286499,134.440002,134.259994,134.380004,831515.0
1624544100,0,2021-06-24 14:15:00,134.380004,134.5,134.380004,134.414993,850652.0
1624544400,0,2021-06-24 14:20:00,134.414993,134.425003,134.223007,134.240005,876377.0
1624544700,0,2021-06-24 14:25:00,134.235992,134.270004,134.100006,134.270004,991769.0
1624545000,0,2021-06-24 14:30:00,134.264999,134.384994,134.185592,134.365005,688940.0
1624545300,0,2021-06-24 14:35:00,134.36,134.399993,134.195007,134.229995,719924.0
1624545600,0,2021-06-24 14:40:00,134.235,134.270004,134.130004,134.270004,759852.0
1624545900,0,2021-06-24 14:45:00,134.264999,134.289993,134.11,134.169998,760361.0
1624546200,0,2021-06-24 14:50:00,134.160003,134.199996,134.074996,134.169998,765793.0
1624546500,0,2021-06-24 14:55:00,134.160003,134.220001,134.070007,134.074996,607754.0
1624546800,0,2021-06-24 15:00:00,134.080001,134.179992,133.970001,133.992004,840939.0
1624547100,0,2021-06-24 15:05:00,133.998001,134.11,133.929992,134.107696,820069.0
1624547400,0,2021-06-24 15:10:00,134.102996,134.149993,134.029907,134.134994,578672.0
1624547700,0,2021-06-24 15:15:00,134.138107,134.160003,134.032394,134.039993,448362.0
1624548000,0,2021-06-24 15:20:00,134.049896,134.065002,133.729995,133.839996,1485144.0
1624548300,0,2021-06-24 15:25:00,133.849899,133.990005,133.800003,133.975006,830443.0
1624548600,0,2021-06-24 15:30:00,133.979995,134.020004,133.929992,133.949996,491100.0
1624548900,0,2021-06-24 15:35:00,133.960006,134.029998,133.869995,133.921798,579163.0
1624549200,0,2021-06-24 15:40:00,133.922607,134.039993,133.869995,133.990005,561837.0
1624549500,0,2021-06-24 15:45:00,133.990005,134.080001,133.919998,134.054992,497311.0
1624549800,0,2021-06-24 15:50:00,134.054992,134.100006,133.955001,133.980102,343280.0
1624550100,0,2021-06-24 15:55:00,133.970001,134.050003,133.960006,133.994995,364460.0
1624550400,0,2021-06-24 16:00:00,134.0,134.009994,133.949996,133.985,322862.0
1624550700,0,2021-06-24 16:05:00,133.985,134.0,133.960006,133.994995,609500.0
1624551000,0,2021-06-24 16:10:00,133.994995,134.020004,133.940002,133.994995,1176095.0
1624551300,0,2021-06-24 16:15:00,133.994995,134.080001,133.979995,134.0,657423.0
1624551600,0,2021-06-24 16:20:00,133.994995,134.039993,133.960006,133.9794,251528.0
1624551900,0,2021-06-24 16:25:00,133.978698,133.979995,133.830993,133.910003,657139.0
1624552200,0,2021-06-24 16:30:00,133.910003,133.919906,133.75,133.765304,566611.0
1624552500,0,2021-06-24 16:35:00,133.764999,133.804992,133.690002,133.755004,831770.0
1624552800,0,2021-06-24 16:40:00,133.755004,133.820007,133.720001,133.764999,428093.0
1624553100,0,2021-06-24 16:45:00,133.759994,133.800704,133.570007,133.591598,666180.0
1624553400,0,2021-06-24 16:50:00,133.597396,133.630004,133.541198,133.580001,558249.0
1624553700,0,2021-06-24 16:55:00,133.580001,133.580001,133.419998,133.438705,748932.0
1624554000,0,2021-06-24 17:00:00,133.434997,133.580001,133.419998,133.531997,606746.0
1624554300,0,2021-06-24 17:05:00,133.529998,133.550003,133.399993,133.415802,467798.0
1624554600,0,2021-06-24 17:10:00,133.419998,133.535003,133.36,133.532501,530773.0
1624554900,0,2021-06-24 17:15:00,133.535293,133.558807,133.170104,133.240005,944313.0
1624555200,0,2021-06-24 17:20:00,133.25,133.449996,133.160003,133.406997,723478.0
1624555500,0,2021-06-24 17:25:00,133.404998,133.465805,133.369995,133.392501,443110.0
1624555800,0,2021-06-24 17:30:00,133.391998,133.5,133.350006,133.499801,384930.0
1624556100,0,2021-06-24 17:35:00,133.494995,133.539993,133.389999,133.460006,428063.0
1624556400,0,2021-06-24 17:40:00,133.449996,133.539993,133.399993,133.452301,477664.0
1624556700,0,2021-06-24 17:45:00,133.460006,133.654998,133.460006,133.550003,461614.0
1624557000,0,2021-06-24 17:50:00,133.550003,133.649993,133.509994,133.600006,412473.0
1624557300,0,2021-06-24 17:55:00,133.604995,133.699996,133.570007,133.690002,356325.0
1624557600,0,2021-06-24 18:00:00,133.699493,133.725006,133.630004,133.671005,385509.0
1624557900,0,2021-06-24 18:05:00,133.675003,133.740005,133.589996,133.625595,368010.0
1624558200,0,2021-06-24 18:10:00,133.630004,133.729995,133.619995,133.623001,351412.0
1624558500,0,2021-06-24 18:15:00,133.619995,133.645004,133.509994,133.560104,494126.0
1624558800,0,2021-06-24 18:20:00,133.559997,133.699996,133.505004,133.660003,485884.0
1624559100,0,2021-06-24 18:25:00,133.660003,133.759994,133.645004,133.699905,388550.0
1624559400,0,2021-06-24 18:30:00,133.699996,133.710006,133.539993,133.649993,795228.0
1624559700,0,2021-06-24 18:35:00,133.645004,133.658294,133.600006,133.61,328029.0
1624560000,0,2021-06-24 18:40:00,133.619995,133.619995,133.449996,133.455001,470397.0
1624560300,0,2021-06-24 18:45:00,133.455001,133.5,133.36,133.429992,443028.0
1624560600,0,2021-06-24 18:50:00,133.440002,133.470001,133.369995,133.434997,309131.0
1624560900,0,2021-06-24 18:55:00,133.429992,133.470001,133.410003,133.464996,294562.0
1624561200,0,2021-06-24 19:00:00,133.460006,133.490005,133.320007,133.335006,384784.0
1624561500,0,2021-06-24 19:05:00,133.330001,133.399993,133.210006,133.210006,611714.0
1624561800,0,2021-06-24 19:10:00,133.210006,133.429901,133.199996,133.424194,537724.0
1624562100,0,2021-06-24 19:15:00,133.429992,133.439895,133.290893,133.309997,404136.0
1624562400,0,2021-06-24 19:20:00,133.311996,133.36,133.190002,133.210006,609007.0
1624562700,0,2021-06-24 19:25:00,133.210006,133.25,133.035003,133.115005,736202.0
1624563000,0,2021-06-24 19:30:00,133.115005,133.145004,133.0,133.0,891609.0
1624563300,0,2021-06-24 19:35:00,133.0,133.070007,132.929992,133.0,933200.0
1624563600,0,2021-06-24 19:40:00,133.009994,133.149993,132.949996,133.145004,880935.0
1624563900,0,2021-06-24 19:45:00,133.145004,133.229995,133.119995,133.171997,771254.0
1624564200,0,2021-06-24 19:50:00,133.169998,133.339996,133.130004,133.270004,2057610.0
1624564500,0,2021-06-24 19:55:00,133.279998,133.470001,133.274993,133.399993,2474565.0
1624627800,0,2021-06-25 13:30:00,133.460006,133.707992,133.36,133.539993,3103918.0
1624628100,0,2021-06-25 13:35:00,133.589996,133.600006,133.270004,133.5,1268779.0
1624628400,0,2021-06-25 13:40:00,133.520004,133.660003,133.490005,133.615005,872094.0
1624628700,0,2021-06-25 13:45:00,133.61,133.645004,133.36,133.4001,784360.0
1624629000,0,2021-06-25 13:50:00,133.402496,133.449996,133.25,133.440002,900120.0
1624629300,0,2021-06-25 13:55:00,133.429992,133.429992,133.11,133.244995,1076503.0
1624629600,0,2021-06-25 14:00:00,133.240005,133.320007,133.089996,133.270004,964831.0
1624629900,0,2021-06-25 14:05:00,133.279998,133.330001,133.190002,133.244995,690549.0
1624630200,0,2021-06-25 14:10:00,133.25,133.455001,133.085006,133.404998,817561.0
1624630500,0,2021-06-25 14:15:00,133.408004,133.479904,133.324996,133.375,625428.0
1624630800,0,2021-06-25 14:20:00,133.375,133.479995,133.309997,133.470001,509756.0
1624631100,0,2021-06-25 14:25:00,133.464996,133.789993,133.429992,133.755004,860088.0
1624631400,0,2021-06-25 14:30:00,133.755996,133.850006,133.729995,133.828002,701504.0
1624631700,0,2021-06-25 14:35:00,133.830001,133.889999,133.639999,133.639999,657773.0
1624632000,0,2021-06-25 14:40:00,133.640899,133.839996,133.634994,133.710098,1605389.0
1624632300,0,2021-06-25 14:45:00,133.710098,133.770004,133.559997,133.625,493445.0
1624632600,0,2021-06-25 14:50:00,133.627502,133.690002,133.529998,133.559997,413880.0
1624632900,0,2021-06-25 14:55:00,133.570007,133.660003,133.410003,133.490005,622966.0
1624633200,0,2021-06-25 15:00:00,133.5,133.559997,133.391006,133.514999,481347.0
1624633500,0,2021-06-25 15:05:00,133.516204,133.550003,133.429992,133.537002,346535.0
1624633800,0,2021-06-25 15:10:00,133.535598,133.649993,133.509994,133.609893,404811.0
1624634100,0,2021-06-25 15:15:00,133.61,133.619995,133.470092,133.494995,479643.0
1624634400,0,2021-06-25 15:20:00,133.494995,133.639999,133.479995,133.552795,337271.0
1624634700,0,2021-06-25 15:25:00,133.550094,133.589996,133.419998,133.505004,539075.0
1624635000,0,2021-06-25 15:30:00,133.505004,133.550003,133.440002,133.520004,322249.0
1624635300,0,2021-06-25 15:35:00,133.520004,133.539993,133.449996,133.535003,291546.0
1624635600,0,2021-06-25 15:40:00,133.538604,133.580001,133.420394,133.441604,299858.0
1624635900,0,2021-06-25 15:45:00,133.440902,133.490005,133.36,133.399993,350480.0
1624636200,0,2021-06-25 15:50:00,133.395004,133.429992,133.341796,133.375,275598.0
1624636500,0,2021-06-25 15:55:00,133.375,133.429992,133.36,133.375,268738.0
1624636800,0,2021-06-25 16:00:00,133.380004,133.380004,133.25,133.281295,458755.0
1624637100,0,2021-06-25 16:05:00,133.285003,133.339996,133.270004,133.304992,254644.0
1624637400,0,2021-06-25 16:10:00,133.305999,133.36,133.25,133.315002,285639.0
1624637700,0,2021-06-25 16:15:00,133.315002,133.339996,133.240005,133.318603,312113.0
1624638000,0,2021-06-25 16:20:00,133.310104,133.36,133.259994,133.330001,286520.0
1624638300,0,2021-06-25 16:25:00,133.332992,133.380004,133.259994,133.300003,265598.0
1624638600,0,2021-06-25 16:30:00,133.300003,133.380004,133.279998,133.357894,271398.0
1624638900,0,2021-06-25 16:35:00,133.359893,133.494995,133.339996,133.470001,309239.0
1624639200,0,2021-06-25 16:40:00,133.479995,133.5,133.389999,133.499893,352695.0
1624639500,0,2021-06-25 16:45:00,133.5,133.509994,133.410003,133.429992,250801.0
1624639800,0,2021-06-25 16:50:00,133.425003,133.470001,133.399993,133.464996,207494.0
1624640100,0,2021-06-25 16:55:00,133.460006,133.479995,133.369995,133.390594,230700.0
1624640400,0,2021-06-25 17:00:00,133.395004,133.449996,133.370101,133.404998,235875.0
1624640700,0,2021-06-25 17:05:00,133.410003,133.449996,133.399993,133.425003,198546.0
1624641000,0,2021-06-25 17:10:00,133.429992,133.429992,133.335006,133.375,267182.0
1624641300,0,2021-06-25 17:15:00,133.380004,133.449996,133.36,133.414993,259360.0
1624641600,0,2021-06-25 17:20:00,133.419998,133.440002,133.365005,133.429992,218613.0
1624641900,0,2021-06-25 17:25:00,133.425003,133.425003,133.320007,133.339996,267581.0
1624642200,0,2021-06-25 17:30:00,133.339996,133.339996,133.199996,133.199996,372267.0
1624642500,0,2021-06-25 17:35:00,133.205001,133.205001,133.11,133.139999,414115.0
1624642800,0,2021-06-25 17:40:00,133.132003,133.214996,133.11,133.164993,349815.0
1624643100,0,2021-06-25 17:45:00,133.164993,133.199996,133.050003,133.085006,410627.0
1624643400,0,2021-06-25 17:50:00,133.085006,133.149993,133.050003,133.145004,347406.0
1624643700,0,2021-06-25 17:55:00,133.139999,133.169998,133.080001,133.095703,270056.0
1624644000,0,2021-06-25 18:00:00,133.100006,133.115005,132.960006,132.990005,610838.0
1624644300,0,2021-06-25 18:05:00,132.994995,133.130004,132.979995,133.100097,463531.0
1624644600,0,2021-06-25 18:10:00,133.100006,133.149993,133.050003,133.115493,447595.0
1624644900,0,2021-06-25 18:15:00,133.119995,133.154998,133.050003,133.134994,425926.0
1624645200,0,2021-06-25 18:20:00,133.134994,133.169998,133.080001,133.095001,342310.0
1624645500,0,2021-06-25 18:25:00,133.099899,133.139999,133.080001,133.115005,257612.0
1624645800,0,2021-06-25 18:30:00,133.115005,133.139999,133.080001,133.125,312271.0
1624646100,0,2021-06-25 18:35:00,133.129898,133.160003,133.089996,133.139999,431607.0
1624646400,0,2021-06-25 18:40:00,133.140106,133.169998,133.089996,133.100006,282107.0
1624646700,0,2021-06-25 18:45:00,133.089996,133.100006,132.929992,132.955001,503752.0
1624647000,0,2021-06-25 18:50:00,132.960006,133.020004,132.899993,132.990005,552385.0
1624647300,0,2021-06-25 18:55:00,133.0,133.039993,132.940002,133.0,404218.0
1624647600,0,2021-06-25 19:00:00,132.9906,133.100006,132.990005,133.080001,492760.0
1624647900,0,2021-06-25 19:05:00,133.080001,133.115005,132.979995,133.070007,464998.0
1624648200,0,2021-06-25 19:10:00,133.070007,133.089996,133.029998,133.059997,318752.0
1624648500,0,2021-06-25 19:15:00,133.054992,133.149993,133.043304,133.065002,358576.0
1624648800,0,2021-06-25 19:20:00,133.065002,133.070007,132.970001,133.039993,399900.0
1624649100,0,2021-06-25 19:25:00,133.039993,133.039993,132.940002,132.994995,415134.0
1624649400,0,2021-06-25 19:30:00,133.0,133.020004,132.910003,132.9375,442403.0
1624649700,0,2021-06-25 19:35:00,132.934997,133.050003,132.929992,132.999893,552654.0
1624650000,0,2021-06-25 19:40:00,133.0,133.009902,132.809997,132.824996,786548.0
1624650300,0,2021-06-25 19:45:00,132.820007,132.880004,132.809997,132.820007,562146.0
1624650600,0,2021-06-25 19:50:00,132.809997,133.300003,132.809997,133.11,2726502.0
1624650900,0,2021-06-25 19:55:00,133.11,133.36,133.089996,133.11,2580843.0
1624887000,0,2021-06-28 13:30:00,133.690002,134.149993,133.690002,134.070007,3514786.0
1624887300,0,2021-06-28 13:35:00,134.085998,134.252899,134.085998,134.229995,1626600.0
1624887600,0,2021-06-28 13:40:00,134.304992,134.419998,134.199996,134.395004,1511818.0
1624887900,0,2021-06-28 13:45:00,134.5,135.0,134.445007,134.994995,2399968.0
1624888200,0,2021-06-28 13:50:00,135.0,135.0,134.589904,134.809906,2982018.0
1624888500,0,2021-06-28 13:55:00,134.839996,135.009994,134.744995,134.998092,1441810.0
1624888800,0,2021-06-28 14:00:00,135.0,135.149902,134.809997,134.865005,1664261.0
1624889100,0,2021-06-28 14:05:00,134.869995,135.039993,134.820007,135.0,1017444.0
1624889400,0,2021-06-28 14:10:00,135.009994,135.079895,134.889999,134.949996,943220.0
1624889700,0,2021-06-28 14:15:00,134.949996,135.009994,134.850006,134.960006,924541.0
1624890000,0,2021-06-28 14:20:00,134.960006,135.039993,134.850006,134.964996,702102.0
1624890300,0,2021-06-28 14:25:00,134.970001,135.035003,134.889999,135.010604,659106.0
1624890600,0,2021-06-28 14:30:00,135.020004,135.190002,134.919998,135.175003,1091675.0
1624890900,0,2021-06-28 14:35:00,135.175003,135.220001,135.050003,135.141098,1066506.0
1624891200,0,2021-06-28 14:40:00,135.149993,135.179992,135.039993,135.080001,716364.0
1624891500,0,2021-06-28 14:45:00,135.080001,135.169998,134.979995,134.990005,898652.0
1624891800,0,2021-06-28 14:50:00,134.990005,135.080001,134.990005,135.035003,672747.0
1624892100,0,2021-06-28 14:55:00,135.035003,135.039993,134.800003,134.839996,762072.0
1624892400,0,2021-06-28 15:00:00,134.839996,134.919906,134.779998,134.880004,533912.0
1624892700,0,2021-06-28 15:05:00,134.869995,134.990005,134.865005,134.942001,585350.0
1624893000,0,2021-06-28 15:10:00,134.940002,134.964996,134.86,134.904998,510382.0
1624893300,0,2021-06-28 15:15:00,134.910003,135.005004,134.899993,134.925003,472721.0
1624893600,0,2021-06-28 15:20:00,134.925003,134.970001,134.869995,134.940002,412066.0
1624893900,0,2021-06-28 15:25:00,134.934997,135.039993,134.899993,135.035003,532448.0
1624894200,0,2021-06-28 15:30:00,135.039993,135.070007,135.0018,135.050003,418926.0
1624894500,0,2021-06-28 15:35:00,135.044296,135.070907,134.960006,135.022903,493154.0
1624894800,0,2021-06-28 15:40:00,135.020004,135.139999,135.020004,135.134994,496313.0
1624895100,0,2021-06-28 15:45:00,135.139007,135.178298,135.009994,135.019897,632980.0
1624895400,0,2021-06-28 15:50:00,135.014999,135.050003,135.0,135.029998,368765.0
1624895700,0,2021-06-28 15:55:00,135.024993,135.050003,134.830001,134.884994,460979.0
1624896000,0,2021-06-28 16:00:00,134.889999,134.949996,134.839996,134.945007,446936.0
1624896300,0,2021-06-28 16:05:00,134.949996,134.999893,134.910003,134.914993,376327.0
1624896600,0,2021-06-28 16:10:00,134.910003,135.009994,134.880004,134.970001,361820.0
1624896900,0,2021-06-28 16:15:00,134.960006,135.024993,134.899993,135.024993,401033.0
1624897200,0,2021-06-28 16:20:00,135.022094,135.149993,134.985,135.145004,426339.0
1624897500,0,2021-06-28 16:25:00,135.145004,135.179992,135.089996,135.11,473276.0
1624897800,0,2021-06-28 16:30:00,135.108703,135.199996,135.089996,135.165802,502167.0
1624898100,0,2021-06-28 16:35:00,135.169906,135.190002,135.050003,135.057296,392861.0
1624898400,0,2021-06-28 16:40:00,135.050003,135.070007,135.007507,135.014999,288092.0
1624898700,0,2021-06-28 16:45:00,135.009994,135.035003,134.949996,134.970001,310247.0
1624899000,0,2021-06-28 16:50:00,134.970092,135.020004,134.940002,134.970092,274119.0
1624899300,0,2021-06-28 16:55:00,134.972702,134.994995,134.940002,134.968795,261482.0
1624899600,0,2021-06-28 17:00:00,134.970001,134.970001,134.899993,134.922103,338851.0
1624899900,0,2021-06-28 17:05:00,134.929992,134.949996,134.839996,134.850006,348082.0
1624900200,0,2021-06-28 17:10:00,134.841995,134.910003,134.800003,134.86,381639.0
1624900500,0,2021-06-28 17:15:00,134.865005,134.897094,134.820007,134.830001,290460.0
1624900800,0,2021-06-28 17:20:00,134.835006,134.880004,134.800003,134.830001,306383.0
1624901100,0,2021-06-28 17:25:00,134.8208,134.849899,134.720001,134.768493,418496.0
1624901400,0,2021-06-28 17:30:00,134.759994,134.789993,134.669998,134.740097,416881.0
1624901700,0,2021-06-28 17:35:00,134.744995,134.789993,134.710006,134.755004,295620.0
1624902000,0,2021-06-28 17:40:00,134.755004,134.820007,134.740005,134.815002,294964.0
1624902300,0,2021-06-28 17:45:00,134.815002,134.899993,134.789993,134.840103,524570.0
1624902600,0,2021-06-28 17:50:00,134.845001,134.850006,134.770004,134.770004,283138.0
1624902900,0,2021-06-28 17:55:00,134.779998,134.820007,134.760101,134.815002,248301.0
1624903200,0,2021-06-28 18:00:00,134.809997,134.809997,134.699996,134.755004,450366.0
1624903500,0,2021-06-28 18:05:00,134.758697,134.86,134.720001,134.850006,417007.0
1624903800,0,2021-06-28 18:10:00,134.854995,134.869995,134.830001,134.835006,250485.0
1624904100,0,2021-06-28 18:15:00,134.8376,134.919998,134.820007,134.904998,312397.0
1624904400,0,2021-06-28 18:20:00,134.910003,134.919998,134.880004,134.909805,236111.0
1624904700,0,2021-06-28 18:25:00,134.909896,134.990005,134.880004,134.982192,388703.0
1624905000,0,2021-06-28 18:30:00,134.985,135.059997,134.979995,135.050003,540568.0
1624905300,0,2021-06-28 18:35:00,135.043106,135.169998,135.029998,135.160003,491059.0
1624905600,0,2021-06-28 18:40:00,135.159301,135.190002,135.085006,135.139999,635323.0
1624905900,0,2021-06-28 18:45:00,135.134994,135.179901,135.100006,135.130004,334627.0
1624906200,0,2021-06-28 18:50:00,135.131805,135.244995,135.119995,135.139999,916906.0
1624906500,0,2021-06-28 18:55:00,135.139099,135.169998,135.039993,135.098007,740621.0
1624906800,0,2021-06-28 19:00:00,135.095001,135.100006,134.929992,135.003005,747461.0
1624907100,0,2021-06-28 19:05:00,135.0,135.080001,134.865005,134.879898,806095.0
1624907400,0,2021-06-28 19:10:00,134.878204,134.945007,134.75,134.837707,755515.0
1624907700,0,2021-06-28 19:15:00,134.835006,134.919998,134.794998,134.919906,465931.0
1624908000,0,2021-06-28 19:20:00,134.911895,134.919998,134.789993,134.789993,423177.0
1624908300,0,2021-06-28 19:25:00,134.794998,134.889999,134.759994,134.828002,641456.0
1624908600,0,2021-06-28 19:30:00,134.824996,134.850006,134.759994,134.794799,663386.0
1624908900,0,2021-06-28 19:35:00,134.789993,134.839996,134.729995,134.824996,623336.0
1624909200,0,2021-06-28 19:40:00,134.820007,134.850006,134.770004,134.812805,635106.0
1624909500,0,2021-06-28 19:45:00,134.809997,134.809997,134.710006,134.764999,827219.0
1624909800,0,2021-06-28 19:50:00,134.759994,134.880004,134.740005,134.815002,1443590.0
1624910100,0,2021-06-28 19:55:00,134.815002,134.86,134.729995,134.75,1674917.0
1624973400,0,2021-06-29 13:30:00,134.949996,134.949996,134.350006,134.690002,3569098.0
1624973700,0,2021-06-29 13:35:00,134.695007,134.770004,134.369995,134.716003,1451364.0
1624974000,0,2021-06-29 13:40:00,134.712005,135.188995,134.660003,135.11,1962757.0
1624974300,0,2021-06-29 13:45:00,135.089996,135.440002,135.080001,135.251296,1491780.0
1624974600,0,2021-06-29 13:50:00,135.25,135.615005,135.229995,135.520004,1355035.0
1624974900,0,2021-06-29 13:55:00,135.520004,135.580001,135.322998,135.470001,1021610.0
1624975200,0,2021-06-29 14:00:00,135.470001,135.550003,135.300003,135.317993,873468.0
1624975500,0,2021-06-29 14:05:00,135.311004,135.509994,135.199996,135.425003,871264.0
1624975800,0,2021-06-29 14:10:00,135.440002,135.600006,135.376693,135.514999,863574.0
1624976100,0,2021-06-29 14:15:00,135.518798,135.630004,135.380004,135.414993,930761.0
1624976400,0,2021-06-29 14:20:00,135.414993,135.550003,135.369995,135.460006,622906.0
1624976700,0,2021-06-29 14:25:00,135.455001,135.529907,135.320007,135.509994,773335.0
1624977000,0,2021-06-29 14:30:00,135.509994,135.710006,135.449996,135.701202,822948.0
1624977300,0,2021-06-29 14:35:00,135.705001,135.830001,135.649993,135.740997,1093117.0
1624977600,0,2021-06-29 14:40:00,135.740097,135.850006,135.649993,135.846694,747560.0
1624977900,0,2021-06-29 14:45:00,135.840103,135.949996,135.75,135.899993,896485.0
1624978200,0,2021-06-29 14:50:00,135.892501,136.050003,135.881805,136.012603,1415412.0
1624978500,0,2021-06-29 14:55:00,136.010101,136.080001,135.911697,136.004302,978360.0
1624978800,0,2021-06-29 15:00:00,136.002502,136.169998,135.837493,135.870101,1227951.0
1624979100,0,2021-06-29 15:05:00,135.871795,136.149993,135.869995,136.024993,800889.0
1624979400,0,2021-06-29 15:10:00,136.020004,136.029998,135.800003,135.955001,659943.0
1624979700,0,2021-06-29 15:15:00,135.950103,135.960006,135.779998,135.830001,445729.0
1624980000,0,2021-06-29 15:20:00,135.839996,135.889999,135.789993,135.839996,523654.0
1624980300,0,2021-06-29 15:25:00,135.839996,136.11,135.839996,136.070007,669183.0
1624980600,0,2021-06-29 15:30:00,136.070007,136.130004,135.929992,135.979995,666082.0
1624980900,0,2021-06-29 15:35:00,135.975006,136.160003,135.970001,136.145004,680637.0
1624981200,0,2021-06-29 15:40:00,136.143905,136.160003,135.990005,136.145004,529089.0
1624981500,0,2021-06-29 15:45:00,136.149993,136.160003,136.080001,136.088104,431904.0
1624981800,0,2021-06-29 15:50:00,136.080001,136.099899,135.929992,136.0,577578.0
1624982100,0,2021-06-29 15:55:00,136.0,136.044998,135.979995,136.035003,381532.0
1624982400,0,2021-06-29 16:00:00,136.029998,136.080001,136.005004,136.074996,477543.0
1624982700,0,2021-06-29 16:05:00,136.070007,136.169998,136.050003,136.169998,499888.0
1624983000,0,2021-06-29 16:10:00,136.169998,136.330001,136.169998,136.315002,905357.0
1624983300,0,2021-06-29 16:15:00,136.318405,136.36,136.210006,136.2975,668312.0
1624983600,0,2021-06-29 16:20:00,136.300003,136.36,136.270004,136.340103,493117.0
1624983900,0,2021-06-29 16:25:00,136.345001,136.475006,136.320007,136.449905,600727.0
1624984200,0,2021-06-29 16:30:00,136.449996,136.464996,136.270492,136.294998,530164.0
1624984500,0,2021-06-29 16:35:00,136.300003,136.330001,136.199996,136.220001,487311.0
1624984800,0,2021-06-29 16:40:00,136.225006,136.25,136.179992,136.244995,366348.0
1624985100,0,2021-06-29 16:45:00,136.25,136.369903,136.244995,136.350006,434192.0
1624985400,0,2021-06-29 16:50:00,136.350006,136.399993,136.330001,136.389999,394036.0
1624985700,0,2021-06-29 16:55:00,136.389999,136.440002,136.330001,136.429992,366707.0
1624986000,0,2021-06-29 17:00:00,136.429992,136.449996,136.350006,136.350006,352556.0
1624986300,0,2021-06-29 17:05:00,136.36,136.440002,136.350006,136.440002,336311.0
1624986600,0,2021-06-29 17:10:00,136.440002,136.490005,136.419998,136.4384,460645.0
1624986900,0,2021-06-29 17:15:00,136.440002,136.440002,136.229995,136.259994,501032.0
1624987200,0,2021-06-29 17:20:00,136.25,136.309997,136.11,136.173599,550114.0
1624987500,0,2021-06-29 17:25:00,136.179992,136.220001,136.130004,136.200103,408149.0
1624987800,0,2021-06-29 17:30:00,136.203002,136.309997,136.190093,136.259994,397368.0
1624988100,0,2021-06-29 17:35:00,136.261703,136.289993,136.149993,136.285003,404900.0
1624988400,0,2021-06-29 17:40:00,136.289993,136.309997,136.169998,136.304901,400256.0
1624988700,0,2021-06-29 17:45:00,136.309997,136.429992,136.309997,136.387695,426793.0
1624989000,0,2021-06-29 17:50:00,136.380004,136.397003,136.259994,136.286804,297467.0
1624989300,0,2021-06-29 17:55:00,136.285003,136.389999,136.279998,136.384994,236203.0
1624989600,0,2021-06-29 18:00:00,136.380004,136.399993,136.300003,136.308105,335726.0
1624989900,0,2021-06-29 18:05:00,136.3031,136.475006,136.300094,136.470001,368292.0
1624990200,0,2021-06-29 18:10:00,136.469894,136.470001,136.430099,136.4514,349962.0
1624990500,0,2021-06-29 18:15:00,136.460006,136.479995,136.389999,136.399993,357980.0
1624990800,0,2021-06-29 18:20:00,136.395004,136.449996,136.330001,136.401794,341649.0
1624991100,0,2021-06-29 18:25:00,136.410003,136.419998,136.229995,136.248092,427365.0
1624991400,0,2021-06-29 18:30:00,136.242996,136.285003,136.195007,136.236892,511139.0
1624991700,0,2021-06-29 18:35:00,136.230102,136.25,136.137298,136.137298,457888.0
1624992000,0,2021-06-29 18:40:00,136.134994,136.210006,136.089996,136.182998,530407.0
1624992300,0,2021-06-29 18:45:00,136.179992,136.229995,136.100006,136.199996,513217.0
1624992600,0,2021-06-29 18:50:00,136.195205,136.369995,136.182403,136.320098,765480.0
1624992900,0,2021-06-29 18:55:00,136.330001,136.460006,136.324996,136.445007,615139.0
1624993200,0,2021-06-29 19:00:00,136.442199,136.479995,136.36,136.367202,639054.0
1624993500,0,2021-06-29 19:05:00,136.362106,136.429992,136.270004,136.289993,585512.0
1624993800,0,2021-06-29 19:10:00,136.300003,136.320007,136.220001,136.279907,474767.0
1624994100,0,2021-06-29 19:15:00,136.270004,136.389999,136.25,136.330001,521753.0
1624994400,0,2021-06-29 19:20:00,136.330001,136.399993,136.279998,136.389999,498914.0
1624994700,0,2021-06-29 19:25:00,136.387496,136.440002,136.300003,136.330001,581123.0
1624995000,0,2021-06-29 19:30:00,136.330001,136.434997,136.300003,136.419998,597246.0
1624995300,0,2021-06-29 19:35:00,136.414993,136.449996,136.309997,136.326705,661456.0
1624995600,0,2021-06-29 19:40:00,136.320007,136.327392,136.233001,136.285003,938932.0
1624995900,0,2021-06-29 19:45:00,136.280105,136.320007,136.220001,136.220001,778416.0
1624996200,0,2021-06-29 19:50:00,136.220001,136.350006,136.160003,136.279998,1564274.0
1624996500,0,2021-06-29 19:55:00,136.279998,136.410003,136.274993,136.330001,1846207.0
1625059800,0,2021-06-30 13:30:00,136.169998,136.419998,135.910003,136.012496,3122216.0
1625060100,0,2021-06-30 13:35:00,136.0,136.332702,135.940093,136.214996,1286222.0
1625060400,0,2021-06-30 13:40:00,136.25,136.410003,136.100006,136.410003,983614.0
1625060700,0,2021-06-30 13:45:00,136.520004,136.979995,136.490005,136.895004,2087453.0
1625061000,0,2021-06-30 13:50:00,136.804992,136.820007,136.570098,136.639999,1148433.0
1625061300,0,2021-06-30 13:55:00,136.5,136.524993,135.994995,136.199996,1512324.0
1625061600,0,2021-06-30 14:00:00,136.190002,136.4888,136.169998,136.479904,1528667.0
1625061900,0,2021-06-30 14:05:00,136.479003,136.499893,136.289993,136.389892,661156.0
1625062200,0,2021-06-30 14:10:00,136.380004,136.554992,136.214996,136.520095,785480.0
1625062500,0,2021-06-30 14:15:00,136.524993,136.699996,136.452392,136.600006,713817.0
1625062800,0,2021-06-30 14:20:00,136.600006,136.789993,136.539993,136.770004,726516.0
1625063100,0,2021-06-30 14:25:00,136.764999,136.800003,136.679992,136.764999,543732.0
1625063400,0,2021-06-30 14:30:00,136.761993,136.820007,136.639999,136.664993,713101.0
1625063700,0,2021-06-30 14:35:00,136.660995,136.725006,136.570007,136.688705,503244.0
1625064000,0,2021-06-30 14:40:00,136.690002,136.7975,136.649993,136.789001,512616.0
1625064300,0,2021-06-30 14:45:00,136.785003,136.919998,136.729995,136.771896,733095.0
1625064600,0,2021-06-30 14:50:00,136.774993,137.039993,136.75,137.035003,790525.0
1625064900,0,2021-06-30 14:55:00,137.030105,137.139999,136.960006,136.990005,900729.0
1625065200,0,2021-06-30 15:00:00,137.0,137.11,136.970092,137.037292,498420.0
1625065500,0,2021-06-30 15:05:00,137.037506,137.190002,136.990005,137.179901,534028.0
1625065800,0,2021-06-30 15:10:00,137.169998,137.190002,136.940002,136.979995,472218.0
1625066100,0,2021-06-30 15:15:00,136.979995,137.0,136.850006,136.929,549476.0
1625066400,0,2021-06-30 15:20:00,136.929992,136.929992,136.815002,136.830001,345334.0
1625066700,0,2021-06-30 15:25:00,136.828994,136.910003,136.800003,136.845001,450695.0
1625067000,0,2021-06-30 15:30:00,136.850006,136.958801,136.800003,136.869995,532105.0
1625067300,0,2021-06-30 15:35:00,136.869995,136.940002,136.810104,136.875,425274.0
1625067600,0,2021-06-30 15:40:00,136.875,136.884994,136.710006,136.731002,527363.0
1625067900,0,2021-06-30 15:45:00,136.740005,136.789993,136.634994,136.675003,502339.0
1625068200,0,2021-06-30 15:50:00,136.675003,136.737503,136.639999,136.727905,613648.0
1625068500,0,2021-06-30 15:55:00,136.729995,136.789993,136.679,136.699996,412381.0
1625068800,0,2021-06-30 16:00:00,136.699996,136.740005,136.618896,136.649993,440775.0
1625069100,0,2021-06-30 16:05:00,136.639999,136.800003,136.639999,136.800003,477006.0
1625069400,0,2021-06-30 16:10:00,136.789993,136.839996,136.772598,136.820007,400046.0
1625069700,0,2021-06-30 16:15:00,136.824996,136.929992,136.789993,136.914993,363093.0
1625070000,0,2021-06-30 16:20:00,136.914993,136.914993,136.729995,136.729995,458964.0
1625070300,0,2021-06-30 16:25:00,136.735,136.740005,136.470001,136.5699,675280.0
1625070600,0,2021-06-30 16:30:00,136.565902,136.699996,136.509994,136.679992,454455.0
1625070900,0,2021-06-30 16:35:00,136.684997,136.785003,136.654998,136.682998,892573.0
1625071200,0,2021-06-30 16:40:00,136.684997,136.779907,136.669998,136.775497,364721.0
1625071500,0,2021-06-30 16:45:00,136.771301,136.779998,136.729995,136.740005,229552.0
1625071800,0,2021-06-30 16:50:00,136.740097,136.817703,136.702697,136.774993,292416.0
1625072100,0,2021-06-30 16:55:00,136.779998,136.809997,136.699996,136.709304,328039.0
1625072400,0,2021-06-30 17:00:00,136.705001,136.764999,136.690002,136.755004,263987.0
1625072700,0,2021-06-30 17:05:00,136.758697,136.800003,136.710006,136.735,270600.0
1625073000,0,2021-06-30 17:10:00,136.735,136.809997,136.677505,136.798294,312745.0
1625073300,0,2021-06-30 17:15:00,136.798706,136.816696,136.759994,136.794998,309355.0
1625073600,0,2021-06-30 17:20:00,136.789993,136.835006,136.779998,136.815002,315380.0
1625073900,0,2021-06-30 17:25:00,136.809997,136.86,136.794998,136.837402,249393.0
1625074200,0,2021-06-30 17:30:00,136.835006,136.960006,136.809997,136.925003,442395.0
1625074500,0,2021-06-30 17:35:00,136.919998,136.979995,136.884994,136.975006,294549.0
1625074800,0,2021-06-30 17:40:00,136.970001,137.050003,136.949996,136.960006,563818.0
1625075100,0,2021-06-30 17:45:00,136.949996,136.990005,136.919998,136.964996,315302.0
1625075400,0,2021-06-30 17:50:00,136.964996,136.975006,136.889999,136.925003,235157.0
1625075700,0,2021-06-30 17:55:00,136.919998,137.0,136.899993,136.985,297281.0
1625076000,0,2021-06-30 18:00:00,136.990005,137.0,136.902496,136.914993,314441.0
1625076300,0,2021-06-30 18:05:00,136.918899,136.939697,136.770004,136.771102,291251.0
1625076600,0,2021-06-30 18:10:00,136.779998,136.8199,136.725006,136.779998,353982.0
1625076900,0,2021-06-30 18:15:00,136.774993,136.899993,136.774993,136.869995,504988.0
1625077200,0,2021-06-30 18:20:00,136.869995,136.884994,136.770004,136.800003,290416.0
1625077500,0,2021-06-30 18:25:00,136.800003,136.951995,136.789993,136.949996,393533.0
1625077800,0,2021-06-30 18:30:00,136.940002,137.039993,136.919998,137.021606,394198.0
1625078100,0,2021-06-30 18:35:00,137.020004,137.020004,136.960006,136.990005,337776.0
1625078400,0,2021-06-30 18:40:00,136.991897,137.039993,136.990005,137.024993,319778.0
1625078700,0,2021-06-30 18:45:00,137.029907,137.039993,136.949996,136.965194,309163.0
1625079000,0,2021-06-30 18:50:00,136.970001,136.990005,136.869995,136.904998,367480.0
1625079300,0,2021-06-30 18:55:00,136.910003,137.0,136.889999,136.919998,325381.0
1625079600,0,2021-06-30 19:00:00,136.914993,137.029998,136.910003,136.979995,502741.0
1625079900,0,2021-06-30 19:05:00,136.979995,137.039993,136.979995,137.035003,455013.0
1625080200,0,2021-06-30 19:10:00,137.035003,137.089996,137.032104,137.052993,439180.0
1625080500,0,2021-06-30 19:15:00,137.059997,137.190002,137.050003,137.179992,598578.0
1625080800,0,2021-06-30 19:20:00,137.179901,137.270004,137.149993,137.225006,686546.0
1625081100,0,2021-06-30 19:25:00,137.225006,137.240005,137.169998,137.229995,524077.0
1625081400,0,2021-06-30 19:30:00,137.235,137.300003,137.160003,137.289993,676549.0
1625081700,0,2021-06-30 19:35:00,137.281906,137.369995,137.240005,137.283294,876158.0
1625082000,0,2021-06-30 19:40:00,137.289993,137.300003,137.160003,137.225006,812599.0
1625082300,0,2021-06-30 19:45:00,137.229995,137.410003,137.220001,137.270004,1261922.0
1625082600,0,2021-06-30 19:50:00,137.259994,137.274993,136.970001,137.080001,2947846.0
1625082900,0,2021-06-30 19:55:00,137.089996,137.160003,136.850006,136.919998,3362318.0
1625146200,0,2021-07-01 13:30:00,136.600006,136.960006,136.509994,136.690002,2931016.0
1625146500,0,2021-07-01 13:35:00,136.690002,136.850006,136.464996,136.490005,1275631.0
1625146800,0,2021-07-01 13:40:00,136.5,136.820007,136.410003,136.675003,1263976.0
1625147100,0,2021-07-01 13:45:00,136.679992,137.190002,136.679992,137.050003,1508947.0
1625147400,0,2021-07-01 13:50:00,137.054992,137.11,136.649993,136.679992,1032643.0
1625147700,0,2021-07-01 13:55:00,136.675003,136.979995,136.619995,136.936996,812781.0
1625148000,0,2021-07-01 14:00:00,136.934997,136.934997,136.690002,136.820007,721109.0
1625148300,0,2021-07-01 14:05:00,136.820007,136.879806,136.570007,136.669998,1126992.0
1625148600,0,2021-07-01 14:10:00,136.669998,136.759994,136.550003,136.589996,658069.0
1625148900,0,2021-07-01 14:15:00,136.589996,136.660003,136.281997,136.300003,1012340.0
1625149200,0,2021-07-01 14:20:00,136.289993,136.619995,136.269805,136.570007,946707.0
1625149500,0,2021-07-01 14:25:00,136.570007,136.600006,136.479995,136.561096,535085.0
1625149800,0,2021-07-01 14:30:00,136.560104,136.5699,136.460006,136.498306,521528.0
1625150100,0,2021-07-01 14:35:00,136.490005,136.580001,136.350006,136.404998,771617.0
1625150400,0,2021-07-01 14:40:00,136.399993,136.449996,136.320007,136.360992,621227.0
1625150700,0,2021-07-01 14:45:00,136.365005,136.470001,136.259994,136.384994,711546.0
1625151000,0,2021-07-01 14:50:00,136.384994,136.520004,136.364807,136.460006,515524.0
1625151300,0,2021-07-01 14:55:00,136.449996,136.5,136.350006,136.440002,414314.0
1625151600,0,2021-07-01 15:00:00,136.447204,136.475006,136.330001,136.3582,378020.0
1625151900,0,2021-07-01 15:05:00,136.350006,136.419998,136.070007,136.190093,897650.0
1625152200,0,2021-07-01 15:10:00,136.199905,136.220001,135.929992,136.035003,1109921.0
1625152500,0,2021-07-01 15:15:00,136.037002,136.139999,136.0,136.044998,579345.0
1625152800,0,2021-07-01 15:20:00,136.050003,136.070007,135.759994,135.86,838547.0
1625153100,0,2021-07-01 15:25:00,135.850006,136.020004,135.800003,136.014999,1182671.0
1625153400,0,2021-07-01 15:30:00,136.009994,136.070007,135.970001,136.060806,524455.0
1625153700,0,2021-07-01 15:35:00,136.065002,136.125,136.024993,136.0578,411373.0
1625154000,0,2021-07-01 15:40:00,136.050003,136.229003,136.039993,136.218795,405367.0
1625154300,0,2021-07-01 15:45:00,136.210098,136.220001,136.11,136.212493,380501.0
1625154600,0,2021-07-01 15:50:00,136.212005,136.387893,136.179992,136.375,410881.0
1625154900,0,2021-07-01 15:55:00,136.370101,136.419998,136.294998,136.318298,534244.0
1625155200,0,2021-07-01 16:00:00,136.315002,136.419998,136.309997,136.410003,322483.0
1625155500,0,2021-07-01 16:05:00,136.414993,136.469894,136.380004,136.469894,330687.0
1625155800,0,2021-07-01 16:10:00,136.460006,136.464996,136.380004,136.445007,256036.0
1625156100,0,2021-07-01 16:15:00,136.449905,136.529998,136.404998,136.425003,486148.0
1625156400,0,2021-07-01 16:20:00,136.425003,136.429992,136.300003,136.389999,474836.0
1625156700,0,2021-07-01 16:25:00,136.392501,136.479995,136.380004,136.399993,273903.0
1625157000,0,2021-07-01 16:30:00,136.395004,136.429992,136.229995,136.240005,384156.0
1625157300,0,2021-07-01 16:35:00,136.229995,136.309906,136.169998,136.209899,426474.0
1625157600,0,2021-07-01 16:40:00,136.205993,136.270004,136.149993,136.255004,363294.0
1625157900,0,2021-07-01 16:45:00,136.255004,136.279998,136.179992,136.183197,312844.0
1625158200,0,2021-07-01 16:50:00,136.179992,136.186798,136.044998,136.050003,419169.0
1625158500,0,2021-07-01 16:55:00,136.054992,136.160003,136.039993,136.095794,314496.0
1625158800,0,2021-07-01 17:00:00,136.095001,136.115005,136.029998,136.089996,269985.0
1625159100,0,2021-07-01 17:05:00,136.087402,136.210006,136.050003,136.199996,315768.0
1625159400,0,2021-07-01 17:10:00,136.199905,136.199996,136.11,136.140106,291888.0
1625159700,0,2021-07-01 17:15:00,136.145004,136.220001,136.119995,136.215805,245700.0
1625160000,0,2021-07-01 17:20:00,136.214996,136.289993,136.199996,136.287002,234835.0
1625160300,0,2021-07-01 17:25:00,136.285003,136.350006,136.259994,136.270095,269608.0
1625160600,0,2021-07-01 17:30:00,136.270004,136.419998,136.25,136.414993,253266.0
1625160900,0,2021-07-01 17:35:00,136.419998,136.559997,136.410003,136.539993,501851.0
1625161200,0,2021-07-01 17:40:00,136.544998,136.619995,136.539993,136.570007,493369.0
1625161500,0,2021-07-01 17:45:00,136.565002,136.580001,136.470001,136.470001,342163.0
1625161800,0,2021-07-01 17:50:00,136.474304,136.579895,136.410095,136.570007,575773.0
1625162100,0,2021-07-01 17:55:00,136.570007,136.570007,136.509994,136.520004,288693.0
1625162400,0,2021-07-01 18:00:00,136.529907,136.649993,136.470092,136.639999,363112.0
1625162700,0,2021-07-01 18:05:00,136.645004,136.839996,136.645004,136.830001,446242.0
1625163000,0,2021-07-01 18:10:00,136.824996,136.830001,136.669998,136.740005,541762.0
1625163300,0,2021-07-01 18:15:00,136.740005,136.800003,136.679992,136.764999,345591.0
1625163600,0,2021-07-01 18:20:00,136.759994,136.869995,136.75,136.804992,592508.0
1625163900,0,2021-07-01 18:25:00,136.809906,136.820007,136.740005,136.75,258704.0
1625164200,0,2021-07-01 18:30:00,136.755004,136.910003,136.740005,136.910003,407685.0
1625164500,0,2021-07-01 18:35:00,136.904998,136.940002,136.86,136.910003,397954.0
1625164800,0,2021-07-01 18:40:00,136.908996,137.0,136.880004,136.994995,351058.0
1625165100,0,2021-07-01 18:45:00,137.0,137.0,136.820007,136.854995,559612.0
1625165400,0,2021-07-01 18:50:00,136.854995,136.960006,136.828796,136.949996,287723.0
1625165700,0,2021-07-01 18:55:00,136.949996,136.990005,136.919998,136.985,271172.0
1625166000,0,2021-07-01 19:00:00,136.985,137.070007,136.940002,136.970092,642340.0
1625166300,0,2021-07-01 19:05:00,136.975006,136.987396,136.889999,136.960006,410493.0
1625166600,0,2021-07-01 19:10:00,136.970001,136.994995,136.880004,136.895004,369188.0
1625166900,0,2021-07-01 19:15:00,136.889999,136.979995,136.880004,136.979995,432623.0
1625167200,0,2021-07-01 19:20:00,136.990005,137.029998,136.949996,137.020004,524692.0
1625167500,0,2021-07-01 19:25:00,137.020004,137.029998,136.929992,136.942596,373581.0
1625167800,0,2021-07-01 19:30:00,136.949996,137.130004,136.949996,137.081893,744520.0
1625168100,0,2021-07-01 19:35:00,137.080001,137.095001,136.990005,137.044998,464219.0
1625168400,0,2021-07-01 19:40:00,137.044998,137.089996,137.020004,137.035003,505730.0
1625168700,0,2021-07-01 19:45:00,137.030105,137.125,137.009994,137.091003,696243.0
1625169000,0,2021-07-01 19:50:00,137.100006,137.220001,137.020004,137.179992,1448394.0
1625169300,0,2021-07-01 19:55:00,137.175003,137.330001,137.160003,137.270004,2093455.0
1625232600,0,2021-07-02 13:30:00,137.899993,138.350006,137.809997,138.345001,4736932.0
1625232900,0,2021-07-02 13:35:00,138.133102,138.509994,138.080993,138.490005,2163976.0
1625233200,0,2021-07-02 13:40:00,138.5,138.630996,138.429992,138.581695,1878946.0
1625233500,0,2021-07-02 13:45:00,138.589996,138.690002,138.490005,138.639999,1512148.0
1625233800,0,2021-07-02 13:50:00,138.554794,138.781295,138.539993,138.675003,1490743.0
1625234100,0,2021-07-02 13:55:00,138.75,139.070007,138.731994,139.018798,2069354.0
1625234400,0,2021-07-02 14:00:00,139.014999,139.082504,138.788894,138.839996,1860207.0
1625234700,0,2021-07-02 14:05:00,138.850006,139.130004,138.830001,138.993606,1541920.0
1625235000,0,2021-07-02 14:10:00,138.990005,139.089996,138.869995,138.994995,1039591.0
1625235300,0,2021-07-02 14:15:00,139.0,139.018005,138.770095,138.815002,1131121.0
1625235600,0,2021-07-02 14:20:00,138.820007,138.839996,138.670104,138.684997,928556.0
1625235900,0,2021-07-02 14:25:00,138.684997,138.880004,138.570007,138.839294,1013713.0
1625236200,0,2021-07-02 14:30:00,138.837493,138.837493,138.389999,138.559997,1196763.0
1625236500,0,2021-07-02 14:35:00,138.565002,138.800003,138.429992,138.785003,750791.0
1625236800,0,2021-07-02 14:40:00,138.780105,138.789993,138.494995,138.619995,673094.0
1625237100,0,2021-07-02 14:45:00,138.619995,138.629898,138.429992,138.509902,1694437.0
1625237400,0,2021-07-02 14:50:00,138.505004,138.578506,138.399993,138.479095,612449.0
1625237700,0,2021-07-02 14:55:00,138.479995,138.61,138.460006,138.592605,746052.0
1625238000,0,2021-07-02 15:00:00,138.590301,138.789993,138.570007,138.729995,991184.0
1625238300,0,2021-07-02 15:05:00,138.725006,138.830001,138.639999,138.764999,602127.0
1625238600,0,2021-07-02 15:10:00,138.770004,138.910003,138.75,138.854995,713531.0
1625238900,0,2021-07-02 15:15:00,138.850006,138.86,138.720001,138.789993,521417.0
1625239200,0,2021-07-02 15:20:00,138.789993,138.789993,138.559997,138.649993,564673.0
1625239500,0,2021-07-02 15:25:00,138.649993,138.699996,138.585006,138.699996,525273.0
1625239800,0,2021-07-02 15:30:00,138.695007,138.809997,138.679992,138.699996,612108.0
1625240100,0,2021-07-02 15:35:00,138.699996,138.934997,138.690994,138.899993,537370.0
1625240400,0,2021-07-02 15:40:00,138.908996,138.960006,138.852493,138.959106,554722.0
1625240700,0,2021-07-02 15:45:00,138.955001,139.009994,138.925003,138.973205,658449.0
1625241000,0,2021-07-02 15:50:00,138.974395,139.039993,138.910003,139.037994,528143.0
1625241300,0,2021-07-02 15:55:00,139.039901,139.119995,138.949996,138.9608,633639.0
1625241600,0,2021-07-02 16:00:00,138.970001,139.110107,138.970001,139.054794,589050.0
1625241900,0,2021-07-02 16:05:00,139.050094,139.149993,139.029998,139.149093,533540.0
1625242200,0,2021-07-02 16:10:00,139.149993,139.220001,139.100006,139.187103,786898.0
1625242500,0,2021-07-02 16:15:00,139.182495,139.289993,139.149993,139.279998,878674.0
1625242800,0,2021-07-02 16:20:00,139.287902,139.419998,139.279998,139.324996,984567.0
1625243100,0,2021-07-02 16:25:00,139.330001,139.420104,139.309997,139.311401,682835.0
1625243400,0,2021-07-02 16:30:00,139.311798,139.339996,139.220001,139.255004,657238.0
1625243700,0,2021-07-02 16:35:00,139.250106,139.270004,139.160003,139.225006,585326.0
1625244000,0,2021-07-02 16:40:00,139.223297,139.3199,139.199996,139.294998,486684.0
1625244300,0,2021-07-02 16:45:00,139.297302,139.410003,139.25,139.370803,558595.0
1625244600,0,2021-07-02 16:50:00,139.375,139.509994,139.350006,139.470001,905011.0
1625244900,0,2021-07-02 16:55:00,139.470901,139.619995,139.440002,139.599105,999964.0
1625245200,0,2021-07-02 17:00:00,139.600006,139.669998,139.509994,139.524993,743475.0
1625245500,0,2021-07-02 17:05:00,139.529998,139.539993,139.440002,139.4635,527361.0
1625245800,0,2021-07-02 17:10:00,139.460098,139.569,139.429992,139.539993,552545.0
1625246100,0,2021-07-02 17:15:00,139.539993,139.544998,139.350006,139.354995,434209.0
1625246400,0,2021-07-02 17:20:00,139.354995,139.5,139.350006,139.490005,536376.0
1625246700,0,2021-07-02 17:25:00,139.494995,139.520004,139.410003,139.425003,429524.0
1625247000,0,2021-07-02 17:30:00,139.419998,139.514999,139.399993,139.470001,413937.0
1625247300,0,2021-07-02 17:35:00,139.470001,139.479995,139.389999,139.395004,366046.0
1625247600,0,2021-07-02 17:40:00,139.392105,139.600006,139.392105,139.585006,502933.0
1625247900,0,2021-07-02 17:45:00,139.580993,139.630004,139.509994,139.630004,442202.0
1625248200,0,2021-07-02 17:50:00,139.621704,139.690002,139.604995,139.669006,541020.0
1625248500,0,2021-07-02 17:55:00,139.667602,139.705001,139.630004,139.672897,462498.0
1625248800,0,2021-07-02 18:00:00,139.669998,139.684997,139.529998,139.539993,515275.0
1625249100,0,2021-07-02 18:05:00,139.529998,139.669998,139.509994,139.669998,378155.0
1625249400,0,2021-07-02 18:10:00,139.669998,139.699996,139.625,139.639999,539364.0
1625249700,0,2021-07-02 18:15:00,139.645004,139.660003,139.589996,139.604995,333825.0
1625250000,0,2021-07-02 18:20:00,139.608306,139.690002,139.582397,139.660903,380783.0
1625250300,0,2021-07-02 18:25:00,139.664993,139.809997,139.660003,139.742294,749046.0
1625250600,0,2021-07-02 18:30:00,139.740005,139.75,139.630004,139.645004,488954.0
1625250900,0,2021-07-02 18:35:00,139.649902,139.690002,139.61,139.622192,439168.0
1625251200,0,2021-07-02 18:40:00,139.630004,139.630004,139.460006,139.507995,515909.0
1625251500,0,2021-07-02 18:45:00,139.504501,139.5401,139.470092,139.524993,453963.0
1625251800,0,2021-07-02 18:50:00,139.520004,139.520004,139.369995,139.404998,554796.0
1625252100,0,2021-07-02 18:55:00,139.410003,139.550003,139.399993,139.514999,597305.0
1625252400,0,2021-07-02 19:00:00,139.514999,139.570007,139.460006,139.544998,835451.0
1625252700,0,2021-07-02 19:05:00,139.550003,139.639999,139.539993,139.625,1472500.0
1625253000,0,2021-07-02 19:10:00,139.630004,139.649993,139.532196,139.570007,569024.0
1625253300,0,2021-07-02 19:15:00,139.574096,139.699905,139.570007,139.675003,580491.0
1625253600,0,2021-07-02 19:20:00,139.676406,139.755004,139.639999,139.735,983488.0
1625253900,0,2021-07-02 19:25:00,139.740005,139.759994,139.630004,139.675003,925304.0
1625254200,0,2021-07-02 19:30:00,139.669998,139.800003,139.639999,139.684997,1072679.0
1625254500,0,2021-07-02 19:35:00,139.679992,139.839996,139.630004,139.837005,1144057.0
1625254800,0,2021-07-02 19:40:00,139.838104,139.880004,139.789993,139.875,1133304.0
1625255100,0,2021-07-02 19:45:00,139.880004,139.990005,139.86,139.940002,1793335.0
1625255400,0,2021-07-02 19:50:00,139.940002,140.0,139.86,139.925003,2402459.0
1625255700,0,2021-07-02 19:55:00,139.919998,139.990005,139.800003,139.960006,3356123.0
1625578200,0,2021-07-06 13:30:00,140.61,141.220199,140.399993,140.419998,7624790.0
1625578500,0,2021-07-06 13:35:00,140.419998,141.149993,140.380004,141.118698,2407549.0
1625578800,0,2021-07-06 13:40:00,141.110992,141.570007,141.110992,141.401504,2865596.0
1625579100,0,2021-07-06 13:45:00,141.410003,142.190002,141.335006,142.175003,3486407.0
1625579400,0,2021-07-06 13:50:00,142.169998,142.884994,142.149993,142.520004,3853744.0
1625579700,0,2021-07-06 13:55:00,142.521102,142.800003,142.380096,142.729995,2352769.0
1625580000,0,2021-07-06 14:00:00,142.729995,143.029998,142.450103,143.0,3110439.0
1625580300,0,2021-07-06 14:05:00,142.994995,143.149993,142.654998,142.781906,2441815.0
1625580600,0,2021-07-06 14:10:00,142.799194,142.979003,142.679992,142.899993,1492165.0
1625580900,0,2021-07-06 14:15:00,142.899993,142.929992,142.460098,142.479995,1623937.0
1625581200,0,2021-07-06 14:20:00,142.490005,142.820007,142.449996,142.554992,1401255.0
1625581500,0,2021-07-06 14:25:00,142.550003,142.910003,142.5,142.895004,1409433.0
1625581800,0,2021-07-06 14:30:00,142.889999,142.910003,142.020004,142.027999,1745216.0
1625582100,0,2021-07-06 14:35:00,142.024993,142.270004,141.86,141.949005,1961638.0
1625582400,0,2021-07-06 14:40:00,141.942199,142.410003,141.840103,142.25,1585616.0
1625582700,0,2021-07-06 14:45:00,142.248001,142.429992,142.240005,142.391403,1008491.0
1625583000,0,2021-07-06 14:50:00,142.390106,142.470001,141.920104,142.119995,1541647.0
1625583300,0,2021-07-06 14:55:00,142.115005,142.225006,141.800003,141.815002,1070236.0
1625583600,0,2021-07-06 15:00:00,141.810104,141.869995,141.539993,141.791702,1449705.0
1625583900,0,2021-07-06 15:05:00,141.789993,142.039901,141.735,141.949996,932726.0
1625584200,0,2021-07-06 15:10:00,141.940002,142.11,141.61,141.630004,1249931.0
1625584500,0,2021-07-06 15:15:00,141.630004,141.820007,141.339996,141.714996,1443883.0
1625584800,0,2021-07-06 15:20:00,141.714996,141.985,141.679992,141.729995,904043.0
1625585100,0,2021-07-06 15:25:00,141.735,141.804992,141.509994,141.804992,929659.0
1625585400,0,2021-07-06 15:30:00,141.804992,141.884994,141.630004,141.755004,936968.0
1625585700,0,2021-07-06 15:35:00,141.75,141.990005,141.669998,141.971099,988955.0
1625586000,0,2021-07-06 15:40:00,141.970092,141.979995,141.580001,141.590103,767169.0
1625586300,0,2021-07-06 15:45:00,141.5979,141.61,141.160003,141.240005,2006193.0
1625586600,0,2021-07-06 15:50:00,141.25,141.579895,141.223999,141.471206,895006.0
1625586900,0,2021-07-06 15:55:00,141.470092,141.589996,141.420104,141.570007,594747.0
1625587200,0,2021-07-06 16:00:00,141.559997,141.559997,141.279998,141.306701,846135.0
1625587500,0,2021-07-06 16:05:00,141.304992,141.419998,140.690002,140.705001,1442873.0
1625587800,0,2021-07-06 16:10:00,140.690093,140.979995,140.669998,140.804992,1108469.0
1625588100,0,2021-07-06 16:15:00,140.809997,140.899993,140.119995,140.203201,1597055.0
1625588400,0,2021-07-06 16:20:00,140.199996,140.645004,140.149993,140.624801,1480072.0
1625588700,0,2021-07-06 16:25:00,140.630004,140.649993,140.449996,140.569,854746.0
1625589000,0,2021-07-06 16:30:00,140.559997,140.809997,140.389999,140.809997,1059222.0
1625589300,0,2021-07-06 16:35:00,140.815002,140.86,140.642501,140.850006,711787.0
1625589600,0,2021-07-06 16:40:00,140.859893,141.119995,140.809997,141.104995,1079027.0
1625589900,0,2021-07-06 16:45:00,141.104995,141.350006,141.070007,141.350006,1093248.0
1625590200,0,2021-07-06 16:50:00,141.350006,141.585006,141.279998,141.559997,945334.0
1625590500,0,2021-07-06 16:55:00,141.565002,141.660003,141.490005,141.61,847966.0
1625590800,0,2021-07-06 17:00:00,141.602005,141.619995,141.369995,141.601593,1120826.0
1625591100,0,2021-07-06 17:05:00,141.61,141.679992,141.544998,141.618194,714274.0
1625591400,0,2021-07-06 17:10:00,141.619995,141.630004,141.419998,141.492996,764045.0
1625591700,0,2021-07-06 17:15:00,141.495803,141.520004,141.380004,141.399993,506902.0
1625592000,0,2021-07-06 17:20:00,141.410003,141.589996,141.395004,141.509994,675960.0
1625592300,0,2021-07-06 17:25:00,141.509994,141.619995,141.505004,141.615005,564911.0
1625592600,0,2021-07-06 17:30:00,141.61,141.755004,141.539993,141.740005,974478.0
1625592900,0,2021-07-06 17:35:00,141.736694,141.899993,141.729995,141.8721,904738.0
1625593200,0,2021-07-06 17:40:00,141.878997,141.940002,141.729995,141.904998,729638.0
1625593500,0,2021-07-06 17:45:00,141.899993,141.960006,141.830001,141.919906,679649.0
1625593800,0,2021-07-06 17:50:00,141.914993,142.039993,141.914993,141.964996,897792.0
1625594100,0,2021-07-06 17:55:00,141.964996,141.979797,141.570098,141.606002,1001953.0
1625594400,0,2021-07-06 18:00:00,141.604995,141.61,141.479995,141.501693,683197.0
1625594700,0,2021-07-06 18:05:00,141.505004,141.559997,141.3078,141.3078,649212.0
1625595000,0,2021-07-06 18:10:00,141.304992,141.475006,141.220001,141.470001,1048876.0
1625595300,0,2021-07-06 18:15:00,141.475006,141.579895,141.419998,141.554992,626074.0
1625595600,0,2021-07-06 18:20:00,141.559997,141.699996,141.520004,141.659896,721610.0
1625595900,0,2021-07-06 18:25:00,141.654998,141.789993,141.645004,141.762298,558312.0
1625596200,0,2021-07-06 18:30:00,141.764999,141.820007,141.725006,141.771804,510450.0
1625596500,0,2021-07-06 18:35:00,141.7789,141.779907,141.559997,141.759902,611380.0
1625596800,0,2021-07-06 18:40:00,141.756103,141.794998,141.720001,141.75,652014.0
1625597100,0,2021-07-06 18:45:00,141.755004,141.768005,141.630004,141.649993,455828.0
1625597400,0,2021-07-06 18:50:00,141.649993,141.690093,141.520004,141.524993,476191.0
1625597700,0,2021-07-06 18:55:00,141.529998,141.720001,141.5,141.719696,769403.0
1625598000,0,2021-07-06 19:00:00,141.714996,141.75,141.630004,141.744201,663070.0
1625598300,0,2021-07-06 19:05:00,141.744995,141.910003,141.729995,141.904998,895093.0
1625598600,0,2021-07-06 19:10:00,141.909896,142.070007,141.899993,141.969894,961438.0
1625598900,0,2021-07-06 19:15:00,141.970001,142.139999,141.960006,142.119995,854577.0
1625599200,0,2021-07-06 19:20:00,142.128097,142.199996,142.100006,142.125,711854.0
1625599500,0,2021-07-06 19:25:00,142.125,142.199996,142.050003,142.11,847261.0
1625599800,0,2021-07-06 19:30:00,142.100006,142.149993,141.919998,141.955001,902001.0
1625600100,0,2021-07-06 19:35:00,141.949996,142.089996,141.920104,142.078002,893071.0
1625600400,0,2021-07-06 19:40:00,142.080001,142.149993,142.044998,142.071899,732474.0
1625600700,0,2021-07-06 19:45:00,142.071899,142.119995,141.870193,141.884994,965780.0
1625601000,0,2021-07-06 19:50:00,141.889999,142.039993,141.781906,141.899993,1836847.0
1625601300,0,2021-07-06 19:55:00,141.899993,142.085006,141.830001,142.020004,2554283.0
1625664600,0,2021-07-07 13:30:00,143.535003,143.86,142.75,142.789901,6514128.0
1625664900,0,2021-07-07 13:35:00,142.75,143.309906,142.75,143.274993,2701987.0
1625665200,0,2021-07-07 13:40:00,143.089996,143.990005,143.089996,143.990005,3089174.0
1625665500,0,2021-07-07 13:45:00,144.0,144.440002,143.529998,144.415405,3933659.0
1625665800,0,2021-07-07 13:50:00,144.25,144.25,143.985,144.158203,3403017.0
1625666100,0,2021-07-07 13:55:00,144.270004,144.388397,144.059997,144.139999,2260883.0
1625666400,0,2021-07-07 14:00:00,144.149993,144.300003,143.759994,143.759994,2165646.0
1625666700,0,2021-07-07 14:05:00,143.755004,143.970001,143.449996,143.838806,2774418.0
1625667000,0,2021-07-07 14:10:00,143.839996,144.349899,143.839996,144.179992,2174278.0
1625667300,0,2021-07-07 14:15:00,144.190002,144.5,144.119995,144.195007,2062131.0
1625667600,0,2021-07-07 14:20:00,144.198196,144.279907,143.985,144.000106,1615191.0
1625667900,0,2021-07-07 14:25:00,144.0083,144.199996,143.720001,143.785003,1674329.0
1625668200,0,2021-07-07 14:30:00,143.779998,143.880004,143.5,143.630004,1501704.0
1625668500,0,2021-07-07 14:35:00,143.619995,143.899993,143.420303,143.445007,1754648.0
1625668800,0,2021-07-07 14:40:00,143.429992,143.5,142.86,142.929992,2099465.0
1625669100,0,2021-07-07 14:45:00,142.919998,143.319,142.839996,143.120101,1538886.0
1625669400,0,2021-07-07 14:50:00,143.119995,143.339996,143.039993,143.281692,996853.0
1625669700,0,2021-07-07 14:55:00,143.304992,143.490005,143.282806,143.440002,940668.0
1625670000,0,2021-07-07 15:00:00,143.429992,143.470001,143.039993,143.149993,972484.0
1625670300,0,2021-07-07 15:05:00,143.139999,143.177307,142.869995,142.975006,947941.0
1625670600,0,2021-07-07 15:10:00,142.979995,143.259994,142.880004,143.239395,913707.0
1625670900,0,2021-07-07 15:15:00,143.240005,143.419998,143.169998,143.365295,697198.0
1625671200,0,2021-07-07 15:20:00,143.36,143.380004,143.009994,143.330001,706446.0
1625671500,0,2021-07-07 15:25:00,143.320007,143.449996,143.140106,143.449996,764091.0
1625671800,0,2021-07-07 15:30:00,143.440002,143.479995,143.125,143.210006,636979.0
1625672100,0,2021-07-07 15:35:00,143.210006,143.5,143.199996,143.479995,689674.0
1625672400,0,2021-07-07 15:40:00,143.479904,143.850006,143.470001,143.835006,1046652.0
1625672700,0,2021-07-07 15:45:00,143.839904,144.149993,143.835006,144.130004,1361513.0
1625673000,0,2021-07-07 15:50:00,144.125,144.169998,144.039993,144.11,897773.0
1625673300,0,2021-07-07 15:55:00,144.115005,144.259994,143.869995,143.910003,1237249.0
1625673600,0,2021-07-07 16:00:00,143.910003,144.080001,143.875,143.977706,730829.0
1625673900,0,2021-07-07 16:05:00,143.979003,144.059997,143.960006,143.979995,436167.0
1625674200,0,2021-07-07 16:10:00,143.985,144.039993,143.910003,143.920104,550980.0
1625674500,0,2021-07-07 16:15:00,143.922805,144.048995,143.922805,143.985,476290.0
1625674800,0,2021-07-07 16:20:00,143.985,144.070007,143.929992,144.069793,667545.0
1625675100,0,2021-07-07 16:25:00,144.070007,144.100006,143.850006,143.854995,699826.0
1625675400,0,2021-07-07 16:30:00,143.86,144.020004,143.720001,144.020004,699559.0
1625675700,0,2021-07-07 16:35:00,144.029998,144.100006,143.949996,143.994995,510895.0
1625676000,0,2021-07-07 16:40:00,143.990005,144.029907,143.839996,143.925003,511925.0
1625676300,0,2021-07-07 16:45:00,143.929992,143.942993,143.800003,143.837005,428680.0
1625676600,0,2021-07-07 16:50:00,143.839996,143.919998,143.804992,143.891006,510102.0
1625676900,0,2021-07-07 16:55:00,143.904998,144.009201,143.875,143.949996,386649.0
1625677200,0,2021-07-07 17:00:00,143.945007,143.950103,143.710006,143.712493,422223.0
1625677500,0,2021-07-07 17:05:00,143.710006,143.800003,143.559997,143.679992,549024.0
1625677800,0,2021-07-07 17:10:00,143.684997,143.899398,143.660003,143.86,520703.0
1625678100,0,2021-07-07 17:15:00,143.859695,143.892105,143.798202,143.892105,345113.0
1625678400,0,2021-07-07 17:20:00,143.890106,144.039993,143.850097,143.955001,674219.0
1625678700,0,2021-07-07 17:25:00,143.951095,144.199996,143.949996,144.190002,1131632.0
1625679000,0,2021-07-07 17:30:00,144.190002,144.229995,144.100006,144.197204,990337.0
1625679300,0,2021-07-07 17:35:00,144.199905,144.220001,144.029998,144.029998,578303.0
1625679600,0,2021-07-07 17:40:00,144.029998,144.149902,143.979995,144.108993,530883.0
1625679900,0,2021-07-07 17:45:00,144.100006,144.320007,144.100006,144.294998,1000538.0
1625680200,0,2021-07-07 17:50:00,144.290802,144.380096,144.25,144.321197,908238.0
1625680500,0,2021-07-07 17:55:00,144.330093,144.399993,144.289993,144.36,601208.0
1625680800,0,2021-07-07 18:00:00,144.369995,144.779998,144.320007,144.720001,2063217.0
1625681100,0,2021-07-07 18:05:00,144.710006,144.769805,144.490005,144.675003,1065249.0
1625681400,0,2021-07-07 18:10:00,144.675003,144.720001,144.529998,144.570007,782703.0
1625681700,0,2021-07-07 18:15:00,144.570007,144.850006,144.479995,144.830093,1198218.0
1625682000,0,2021-07-07 18:20:00,144.830001,144.850006,144.699996,144.774993,1036389.0
1625682300,0,2021-07-07 18:25:00,144.779998,144.889999,144.634994,144.660003,1178062.0
1625682600,0,2021-07-07 18:30:00,144.649993,144.660003,144.300003,144.397705,1182041.0
1625682900,0,2021-07-07 18:35:00,144.389999,144.440002,144.160003,144.179992,926624.0
1625683200,0,2021-07-07 18:40:00,144.188796,144.350006,144.080001,144.240005,1130381.0
1625683500,0,2021-07-07 18:45:00,144.25,144.440002,144.240005,144.419998,851923.0
1625683800,0,2021-07-07 18:50:00,144.414306,144.419998,144.160003,144.205001,789713.0
1625684100,0,2021-07-07 18:55:00,144.210006,144.419998,144.2014,144.354995,773782.0
1625684400,0,2021-07-07 19:00:00,144.350097,144.570007,144.309997,144.550003,804773.0
1625684700,0,2021-07-07 19:05:00,144.550094,144.600006,144.430099,144.585998,976327.0
1625685000,0,2021-07-07 19:10:00,144.585006,144.587707,144.440002,144.475006,650319.0
1625685300,0,2021-07-07 19:15:00,144.475006,144.570007,144.440002,144.479995,702931.0
1625685600,0,2021-07-07 19:20:00,144.475006,144.559997,144.36,144.360305,668610.0
1625685900,0,2021-07-07 19:25:00,144.365005,144.369995,144.240005,144.330596,898098.0
1625686200,0,2021-07-07 19:30:00,144.3311,144.479995,144.294998,144.462097,718517.0
1625686500,0,2021-07-07 19:35:00,144.466995,144.5,144.350006,144.486404,788420.0
1625686800,0,2021-07-07 19:40:00,144.485,144.639999,144.485,144.627502,1296882.0
1625687100,0,2021-07-07 19:45:00,144.625,144.654998,144.509994,144.559997,1092569.0
1625687400,0,2021-07-07 19:50:00,144.559997,144.630004,144.330001,144.539993,1875134.0
1625687700,0,2021-07-07 19:55:00,144.550003,144.679992,144.449996,144.589996,2475183.0
1625751000,0,2021-07-08 13:30:00,141.580001,142.919998,141.36,142.660003,10220828.0
1625751300,0,2021-07-08 13:35:00,142.664993,143.130004,142.460006,143.130004,3008995.0
1625751600,0,2021-07-08 13:40:00,143.089904,143.119995,142.0,142.0,3272983.0
1625751900,0,2021-07-08 13:45:00,142.0,142.139999,140.675003,140.695007,4605325.0
1625752200,0,2021-07-08 13:50:00,141.0,141.740005,140.940002,141.503997,4721408.0
1625752500,0,2021-07-08 13:55:00,141.468795,141.970001,141.240005,141.970001,2549670.0
1625752800,0,2021-07-08 14:00:00,142.0,142.259994,141.630004,142.220001,1969974.0
1625753100,0,2021-07-08 14:05:00,142.220001,142.289993,141.869995,141.919998,1675033.0
1625753400,0,2021-07-08 14:10:00,141.919998,142.279998,141.839996,142.010101,1377647.0
1625753700,0,2021-07-08 14:15:00,142.010101,142.210006,141.911605,141.955001,1261060.0
1625754000,0,2021-07-08 14:20:00,141.949996,142.019897,141.479995,141.699996,1578879.0
1625754300,0,2021-07-08 14:25:00,141.698303,142.220001,141.660003,142.085006,1515420.0
1625754600,0,2021-07-08 14:30:00,142.085006,142.350006,142.0,142.065002,1877808.0
1625754900,0,2021-07-08 14:35:00,142.059997,142.149993,141.600006,141.86,1298102.0
1625755200,0,2021-07-08 14:40:00,141.850006,142.059997,141.630004,141.949996,1062302.0
1625755500,0,2021-07-08 14:45:00,141.940002,142.160003,141.755004,141.764999,1016601.0
1625755800,0,2021-07-08 14:50:00,141.764999,142.029998,141.669998,141.932006,1049903.0
1625756100,0,2021-07-08 14:55:00,141.929992,141.975006,141.520004,141.580001,862476.0
1625756400,0,2021-07-08 15:00:00,141.61,141.710006,141.490005,141.639999,1088622.0
1625756700,0,2021-07-08 15:05:00,141.639999,142.020004,141.639999,141.994995,1067929.0
1625757000,0,2021-07-08 15:10:00,142.0,142.149993,141.949996,142.039901,940100.0
1625757300,0,2021-07-08 15:15:00,142.029998,142.160003,141.770004,142.031997,886889.0
1625757600,0,2021-07-08 15:20:00,142.009994,142.130004,141.830993,142.059005,684425.0
1625757900,0,2021-07-08 15:25:00,142.0578,142.270004,141.979995,142.190002,723485.0
1625758200,0,2021-07-08 15:30:00,142.190002,142.25,141.960006,142.100006,622312.0
1625758500,0,2021-07-08 15:35:00,142.089996,142.320007,141.839996,142.286697,848215.0
1625758800,0,2021-07-08 15:40:00,142.289993,142.449905,142.169998,142.438293,1004493.0
1625759100,0,2021-07-08 15:45:00,142.440002,142.600006,142.410003,142.590103,848976.0
1625759400,0,2021-07-08 15:50:00,142.592498,142.729995,142.449996,142.633605,1015563.0
1625759700,0,2021-07-08 15:55:00,142.638595,142.689895,142.539993,142.648895,575190.0
1625760000,0,2021-07-08 16:00:00,142.645004,142.729995,142.570007,142.585006,605858.0
1625760300,0,2021-07-08 16:05:00,142.585205,142.699996,142.514999,142.698394,615641.0
1625760600,0,2021-07-08 16:10:00,142.699996,142.705001,142.470001,142.539993,567138.0
1625760900,0,2021-07-08 16:15:00,142.535003,142.619995,142.320007,142.440002,578206.0
1625761200,0,2021-07-08 16:20:00,142.449996,142.577392,142.404998,142.475006,520815.0
1625761500,0,2021-07-08 16:25:00,142.470993,142.699996,142.371002,142.665603,542384.0
1625761800,0,2021-07-08 16:30:00,142.668395,143.039993,142.652999,143.024993,1587773.0
1625762100,0,2021-07-08 16:35:00,143.024993,143.039993,142.830001,142.970001,1021686.0
1625762400,0,2021-07-08 16:40:00,142.968597,143.100006,142.899993,143.070007,747998.0
1625762700,0,2021-07-08 16:45:00,143.080001,143.080001,142.949996,143.031799,558935.0
1625763000,0,2021-07-08 16:50:00,143.035003,143.199996,142.985,143.195007,774012.0
1625763300,0,2021-07-08 16:55:00,143.199996,143.339996,143.195007,143.274993,956140.0
1625763600,0,2021-07-08 17:00:00,143.270004,143.574996,143.259994,143.490005,1087990.0
1625763900,0,2021-07-08 17:05:00,143.499893,143.720001,143.451797,143.524993,1146810.0
1625764200,0,2021-07-08 17:10:00,143.521499,143.589996,143.229995,143.324996,1023757.0
1625764500,0,2021-07-08 17:15:00,143.330001,143.449996,143.149993,143.179992,843037.0
1625764800,0,2021-07-08 17:20:00,143.179992,143.449905,143.119995,143.410003,671563.0
1625765100,0,2021-07-08 17:25:00,143.410003,143.600006,143.410003,143.533004,653210.0
1625765400,0,2021-07-08 17:30:00,143.538497,143.639999,143.479995,143.578506,595873.0
1625765700,0,2021-07-08 17:35:00,143.578399,143.820007,143.509994,143.75,816592.0
1625766000,0,2021-07-08 17:40:00,143.75,144.005004,143.729995,143.869995,1065680.0
1625766300,0,2021-07-08 17:45:00,143.865005,144.059997,143.740005,143.830001,924028.0
1625766600,0,2021-07-08 17:50:00,143.830001,143.949996,143.820007,143.824996,515136.0
1625766900,0,2021-07-08 17:55:00,143.830001,143.929992,143.729995,143.809997,611711.0
1625767200,0,2021-07-08 18:00:00,143.809997,143.839996,143.619995,143.744995,741913.0
1625767500,0,2021-07-08 18:05:00,143.744995,143.889999,143.710006,143.889892,536793.0
1625767800,0,2021-07-08 18:10:00,143.889999,143.970001,143.800094,143.845001,676334.0
1625768100,0,2021-07-08 18:15:00,143.845001,143.869995,143.539993,143.589904,772893.0
1625768400,0,2021-07-08 18:20:00,143.580001,143.589996,143.259994,143.3311,995083.0
1625768700,0,2021-07-08 18:25:00,143.339996,143.429992,143.199996,143.320007,859462.0
1605033000,0,2020-11-10 18:30:00,116.569999,116.580001,115.879997,115.995002,1646323.0
1605033300,0,2020-11-10 18:35:00,116.0,116.629997,115.918502,116.389999,1336141.0
1605033600,0,2020-11-10 18:40:00,116.389999,116.869796,116.36,116.801803,1262248.0
1605033900,0,2020-11-10 18:45:00,116.809997,116.839996,116.510002,116.760002,1194191.0
1605034200,0,2020-11-10 18:50:00,116.769897,117.069999,116.760002,116.9365,1246334.0
1605034500,0,2020-11-10 18:55:00,116.949699,117.069999,116.650001,116.870101,1011304.0
1605034800,0,2020-11-10 19:00:00,116.849998,117.150001,116.800003,117.105003,1142371.0
1605035100,0,2020-11-10 19:05:00,117.105003,117.29,116.989997,117.120002,3306658.0
1605035400,0,2020-11-10 19:10:00,117.11,117.190002,116.230003,116.529998,1879878.0
1605035700,0,2020-11-10 19:15:00,116.550003,116.580001,116.18,116.419998,969991.0
1605036000,0,2020-11-10 19:20:00,116.419998,116.6399,116.04,116.547698,1583886.0
1605036300,0,2020-11-10 19:25:00,116.559997,116.879302,115.989997,116.394996,1790628.0
1605036600,0,2020-11-10 19:30:00,116.389999,117.059997,116.339996,116.980102,1424146.0
1605036900,0,2020-11-10 19:35:00,116.989097,117.260002,116.629997,117.138999,1472439.0
1605037200,0,2020-11-10 19:40:00,117.133003,117.279998,116.529998,116.725196,1994178.0
1605037500,0,2020-11-10 19:45:00,116.727203,116.980003,116.460098,116.663002,1394002.0
1605037800,0,2020-11-10 19:50:00,116.665,117.029998,116.550003,116.849998,1145454.0
1605038100,0,2020-11-10 19:55:00,116.851699,116.940002,116.589996,116.75,942462.0
1605038400,0,2020-11-10 20:00:00,116.739997,116.929298,116.449996,116.453796,932663.0
1605038700,0,2020-11-10 20:05:00,116.452003,116.595001,116.190002,116.363998,1189727.0
1605039000,0,2020-11-10 20:10:00,116.370002,116.599998,116.195999,116.330001,1184343.0
1605039300,0,2020-11-10 20:15:00,116.330001,116.93,116.309997,116.79,1133733.0
1605039600,0,2020-11-10 20:20:00,116.794998,116.959999,116.629997,116.7816,1160215.0
1605039900,0,2020-11-10 20:25:00,116.789001,116.989997,116.559997,116.930099,1153442.0
1605040200,0,2020-11-10 20:30:00,116.930099,117.0177,116.650001,116.750099,1196406.0
1605040500,0,2020-11-10 20:35:00,116.769996,116.870002,116.419998,116.470001,1107553.0
1605040800,0,2020-11-10 20:40:00,116.466796,116.919998,116.466796,116.720001,1626433.0
1605041100,0,2020-11-10 20:45:00,116.720001,116.79,116.279998,116.449798,1385968.0
1605041400,0,2020-11-10 20:50:00,116.449996,116.550003,115.730003,115.853103,2756172.0
1605041700,0,2020-11-10 20:55:00,115.86,116.29,115.75,115.970001,3891543.0
1605105000,0,2020-11-11 14:30:00,117.190002,117.279998,116.440002,117.009902,5326597.0
1605105300,0,2020-11-11 14:35:00,117.0,117.5466,116.900001,117.29,2918171.0
1605105600,0,2020-11-11 14:40:00,117.300003,117.849998,117.169998,117.839996,2742269.0
1605105900,0,2020-11-11 14:45:00,117.849296,118.004997,117.610099,117.989303,2717314.0
1605106200,0,2020-11-11 14:50:00,117.9869,118.080001,117.839996,117.909301,11516858.0
1605106500,0,2020-11-11 14:55:00,117.9001,118.0,117.410003,117.709899,2136235.0
1605106800,0,2020-11-11 15:00:00,117.705001,118.220001,117.639999,117.830001,2199162.0
1605107100,0,2020-11-11 15:05:00,117.819999,118.400001,117.809997,118.339996,1928260.0
1605107400,0,2020-11-11 15:10:00,118.330101,118.379997,117.839996,118.154098,1686802.0
1605107700,0,2020-11-11 15:15:00,118.152397,118.29,117.93,117.980003,1602120.0
1605108000,0,2020-11-11 15:20:00,117.989997,118.140098,117.839996,117.93,1179097.0
1605108300,0,2020-11-11 15:25:00,117.934997,118.220001,117.889999,118.200599,1212263.0
1605108600,0,2020-11-11 15:30:00,118.205902,118.5,118.205001,118.375,1603231.0
1605108900,0,2020-11-11 15:35:00,118.376998,118.473602,118.190002,118.219001,1247039.0
1605109200,0,2020-11-11 15:40:00,118.214996,118.375,117.904998,117.989997,1316890.0
1605109500,0,2020-11-11 15:45:00,118.0,118.089996,117.830001,117.889999,1190726.0
1605109800,0,2020-11-11 15:50:00,117.889999,118.059898,117.794998,117.9747,1131406.0
1605110100,0,2020-11-11 15:55:00,117.970001,118.260002,117.970001,118.18,1037028.0
1605110400,0,2020-11-11 16:00:00,118.169998,118.220001,117.940002,117.995002,871421.0
1605110700,0,2020-11-11 16:05:00,118.004997,118.099998,117.834999,117.964996,954809.0
1605111000,0,2020-11-11 16:10:00,117.966102,118.190002,117.944999,118.130096,902884.0
1605111300,0,2020-11-11 16:15:00,118.129997,118.270103,117.989997,118.270103,1249097.0
1605111600,0,2020-11-11 16:20:00,118.279296,118.36,118.214996,118.285003,686801.0
1605111900,0,2020-11-11 16:25:00,118.29,118.400001,118.186996,118.240303,871724.0
1605112200,0,2020-11-11 16:30:00,118.239997,118.330001,118.160003,118.316703,642785.0
1605112500,0,2020-11-11 16:35:00,118.309997,118.330001,118.095001,118.279998,645237.0
1605112800,0,2020-11-11 16:40:00,118.270103,118.319999,118.114501,118.190002,776118.0
1605113100,0,2020-11-11 16:45:00,118.190002,118.455001,118.129798,118.444999,849497.0
1605113400,0,2020-11-11 16:50:00,118.444999,118.639999,118.440002,118.529296,1368961.0
1605113700,0,2020-11-11 16:55:00,118.525001,118.779998,118.510002,118.776,1112951.0
1605114000,0,2020-11-11 17:00:00,118.775001,118.775001,118.529998,118.544998,819125.0
1605114300,0,2020-11-11 17:05:00,118.544998,118.949996,118.54,118.876701,1234919.0
1605114600,0,2020-11-11 17:10:00,118.879997,119.109901,118.879997,119.059898,1467972.0
1605114900,0,2020-11-11 17:15:00,119.055,119.099998,118.779998,118.826698,1103076.0
1605115200,0,2020-11-11 17:20:00,118.824996,118.989997,118.800003,118.971702,717917.0
1605115500,0,2020-11-11 17:25:00,118.970001,119.019996,118.900001,118.989997,764067.0
1605115800,0,2020-11-11 17:30:00,119.0,119.319999,118.995002,119.224998,1278860.0
1605116100,0,2020-11-11 17:35:00,119.230003,119.349998,119.139999,119.3497,1063772.0
1605116400,0,2020-11-11 17:40:00,119.339996,119.404998,119.230102,119.385597,1004902.0
1605116700,0,2020-11-11 17:45:00,119.380798,119.480003,119.330001,119.350799,1007014.0
1605117000,0,2020-11-11 17:50:00,119.36,119.394996,119.084999,119.190002,926540.0
1605117300,0,2020-11-11 17:55:00,119.190002,119.239997,119.010002,119.230003,907753.0
1605117600,0,2020-11-11 18:00:00,119.220001,119.279998,119.080001,119.2201,2638312.0
1605117900,0,2020-11-11 18:05:00,119.224998,119.25,119.04,119.11,671423.0
1605118200,0,2020-11-11 18:10:00,119.105003,119.260002,119.080001,119.249,655053.0
1605118500,0,2020-11-11 18:15:00,119.25,119.440002,119.230003,119.4001,908241.0
1605118800,0,2020-11-11 18:20:00,119.410003,119.519996,119.29,119.309997,941408.0
1605119100,0,2020-11-11 18:25:00,119.311096,119.339996,119.165,119.214996,804879.0
1605119400,0,2020-11-11 18:30:00,119.209999,119.349998,119.1753,119.2499,1116997.0
1605119700,0,2020-11-11 18:35:00,119.25,119.559997,119.220001,119.529998,1049523.0
1605120000,0,2020-11-11 18:40:00,119.535003,119.535003,119.29,119.324996,773535.0
1605120300,0,2020-11-11 18:45:00,119.330001,119.339897,119.129997,119.165,761213.0
1605120600,0,2020-11-11 18:50:00,119.160003,119.404998,119.120002,119.310401,769155.0
1605120900,0,2020-11-11 18:55:00,119.315002,119.370002,119.080001,119.120002,790683.0
1605121200,0,2020-11-11 19:00:00,119.11,119.400001,119.019996,119.324996,894503.0
1605121500,0,2020-11-11 19:05:00,119.324996,119.54,119.29,119.430099,854887.0
1605121800,0,2020-11-11 19:10:00,119.425903,119.480003,119.315002,119.330001,668669.0
1605122100,0,2020-11-11 19:15:00,119.330001,119.379997,119.139999,119.169998,809600.0
1605122400,0,2020-11-11 19:20:00,119.179901,119.36,119.135002,119.319999,759128.0
1605122700,0,2020-11-11 19:25:00,119.329299,119.350097,119.099998,119.150001,784681.0
1605123000,0,2020-11-11 19:30:00,119.150001,119.300003,119.080001,119.216003,703023.0
1605123300,0,2020-11-11 19:35:00,119.214996,119.410003,119.160003,119.309997,722616.0
1605123600,0,2020-11-11 19:40:00,119.309997,119.309997,118.93,119.159896,1340616.0
1605123900,0,2020-11-11 19:45:00,119.160003,119.185997,118.830001,118.940002,1013939.0
1605124200,0,2020-11-11 19:50:00,118.939002,118.959999,118.709999,118.849998,1071241.0
1605124500,0,2020-11-11 19:55:00,118.839996,119.010002,118.769996,118.925003,799060.0
1605124800,0,2020-11-11 20:00:00,118.93,119.050102,118.861503,119.050003,813498.0
1605125100,0,2020-11-11 20:05:00,119.048202,119.129997,118.940002,119.120002,809185.0
1605125400,0,2020-11-11 20:10:00,119.125,119.230003,119.050003,119.220001,850728.0
1605125700,0,2020-11-11 20:15:00,119.214996,119.219902,119.019996,119.183097,888733.0
1605126000,0,2020-11-11 20:20:00,119.18,119.18,118.809997,119.0,1074467.0
1605126300,0,2020-11-11 20:25:00,119.009902,119.120002,118.860099,118.894996,890642.0
1605126600,0,2020-11-11 20:30:00,118.900001,119.194999,118.86,119.139999,1060771.0
1605126900,0,2020-11-11 20:35:00,119.139999,119.419998,119.059997,119.364997,1140366.0
1605127200,0,2020-11-11 20:40:00,119.370002,119.370002,119.1138,119.339897,1078120.0
1605127500,0,2020-11-11 20:45:00,119.330001,119.389999,119.209999,119.349998,1091235.0
1605127800,0,2020-11-11 20:50:00,119.364997,119.489997,119.199996,119.480003,1594262.0
1605128100,0,2020-11-11 20:55:00,119.480003,119.629997,119.370002,119.495002,2903684.0
1605191400,0,2020-11-12 14:30:00,119.620002,119.839996,118.809997,119.29,6178525.0
1605191700,0,2020-11-12 14:35:00,119.25,120.0,118.989997,119.825996,2918316.0
1605192000,0,2020-11-12 14:40:00,119.794998,120.0,119.589996,119.699897,2352069.0
1605192300,0,2020-11-12 14:45:00,119.75,119.760002,119.099998,119.11,2006985.0
1605192600,0,2020-11-12 14:50:00,119.25,119.514999,119.18,119.459999,1913636.0
1605192900,0,2020-11-12 14:55:00,119.419998,119.75,119.271896,119.720001,1646989.0
1605193200,0,2020-11-12 15:00:00,119.730003,119.889999,119.549301,119.878402,1508449.0
1605193500,0,2020-11-12 15:05:00,119.875,120.019996,119.75,119.86,1625915.0
1605193800,0,2020-11-12 15:10:00,119.86,120.169998,119.669998,120.098396,1687855.0
1605194100,0,2020-11-12 15:15:00,120.089996,120.150001,119.879997,119.933898,1391359.0
1605194400,0,2020-11-12 15:20:00,119.930702,120.169998,119.819999,119.910003,1353048.0
1605194700,0,2020-11-12 15:25:00,119.909896,120.069999,119.760002,119.989997,1320857.0
1605195000,0,2020-11-12 15:30:00,119.985,120.209899,119.949996,120.105003,1261820.0
1605195300,0,2020-11-12 15:35:00,120.105003,120.36,120.079597,120.269996,1607734.0
1605195600,0,2020-11-12 15:40:00,120.270797,120.529998,120.230003,120.420097,1768135.0
1605195900,0,2020-11-12 15:45:00,120.420097,120.5,120.230003,120.360298,1166210.0
1605196200,0,2020-11-12 15:50:00,120.370002,120.5,120.129997,120.169998,1201999.0
1605196500,0,2020-11-12 15:55:00,120.169799,120.29,120.139999,120.210098,1044232.0
1605196800,0,2020-11-12 16:00:00,120.220001,120.449996,120.2145,120.405197,1062867.0
1605197100,0,2020-11-12 16:05:00,120.406997,120.520103,120.25,120.279998,1131307.0
1605197400,0,2020-11-12 16:10:00,120.279998,120.300003,119.86,119.864997,1624064.0
1605197700,0,2020-11-12 16:15:00,119.870002,120.0,119.800003,119.961402,1132866.0
1605198000,0,2020-11-12 16:20:00,119.964996,120.010002,119.779998,119.870002,736294.0
1605198300,0,2020-11-12 16:25:00,119.870002,119.900001,119.650001,119.86,918076.0
1605198600,0,2020-11-12 16:30:00,119.864997,119.879997,119.510002,119.565002,966901.0
1605198900,0,2020-11-12 16:35:00,119.565002,119.629997,119.349998,119.36,1313182.0
1605199200,0,2020-11-12 16:40:00,119.369201,119.369201,119.029998,119.139999,1412381.0
1605199500,0,2020-11-12 16:45:00,119.139999,119.400001,119.089996,119.29,1075941.0
1605199800,0,2020-11-12 16:50:00,119.294998,119.580001,119.230003,119.571701,983373.0
1605200100,0,2020-11-12 16:55:00,119.569999,119.650001,119.489997,119.595001,975702.0
1605200400,0,2020-11-12 17:00:00,119.599998,119.819999,119.550003,119.760002,1123485.0
1605200700,0,2020-11-12 17:05:00,119.764999,119.949996,119.75,119.890098,986400.0
1605201000,0,2020-11-12 17:10:00,119.889999,120.205001,119.849998,120.129997,1499300.0
1605201300,0,2020-11-12 17:15:00,120.120002,120.129699,119.86,119.970001,998358.0
1605201600,0,2020-11-12 17:20:00,119.980003,120.129997,119.730003,119.793197,912787.0
1605201900,0,2020-11-12 17:25:00,119.800003,120.199996,119.650001,119.655403,2885903.0
1605202200,0,2020-11-12 17:30:00,119.650901,120.069999,119.599998,119.979202,894373.0
1605202500,0,2020-11-12 17:35:00,119.970001,120.029998,119.819999,119.834999,719451.0
1605202800,0,2020-11-12 17:40:00,119.839897,119.889999,119.532501,119.639297,871442.0
1605203100,0,2020-11-12 17:45:00,119.639999,119.675003,119.190002,119.269996,1173718.0
1605203400,0,2020-11-12 17:50:00,119.267997,119.444999,118.970001,119.36,1695445.0
1605203700,0,2020-11-12 17:55:00,119.36,119.580001,119.289001,119.489997,932008.0
1605204000,0,2020-11-12 18:00:00,119.480003,119.4915,119.269996,119.400001,663473.0
1605204300,0,2020-11-12 18:05:00,119.391296,119.43,119.224998,119.379302,567016.0
1605204600,0,2020-11-12 18:10:00,119.375,119.385002,119.069999,119.36,881052.0
1605204900,0,2020-11-12 18:15:00,119.36,119.459899,119.150001,119.2388,857685.0
1605205200,0,2020-11-12 18:20:00,119.230102,119.330001,119.010002,119.044998,1010913.0
1605205500,0,2020-11-12 18:25:00,119.0401,119.230003,118.879997,118.944999,1267267.0
1605205800,0,2020-11-12 18:30:00,118.940002,119.120002,118.68,118.980003,1394843.0
1605206100,0,2020-11-12 18:35:00,118.980003,119.139999,118.925003,119.0,831923.0
1605206400,0,2020-11-12 18:40:00,119.0,119.049896,118.830001,118.900001,744531.0
1605206700,0,2020-11-12 18:45:00,118.910003,118.949996,118.569999,118.629997,888115.0
1605207000,0,2020-11-12 18:50:00,118.629997,119.080001,118.61,118.995002,1183538.0
1605207300,0,2020-11-12 18:55:00,119.008499,119.190002,118.995002,119.135002,682427.0
1605207600,0,2020-11-12 19:00:00,119.129997,119.29,119.010002,119.264999,958445.0
1605207900,0,2020-11-12 19:05:00,119.269996,119.290199,118.989997,119.025001,842349.0
1605208200,0,2020-11-12 19:10:00,119.029998,119.059997,118.720001,118.760002,821519.0
1605208500,0,2020-11-12 19:15:00,118.760002,118.889999,118.699996,118.830001,784017.0
1605208800,0,2020-11-12 19:20:00,118.8208,119.0,118.699996,118.805,747850.0
1605209100,0,2020-11-12 19:25:00,118.800003,118.989997,118.800003,118.883003,591704.0
1605209400,0,2020-11-12 19:30:00,118.879997,119.165,118.748001,118.880798,931500.0
1605209700,0,2020-11-12 19:35:00,118.889999,118.913902,118.760002,118.870002,533561.0
1605210000,0,2020-11-12 19:40:00,118.875,118.879997,118.580001,118.660003,845695.0
1605210300,0,2020-11-12 19:45:00,118.660003,118.769897,118.589996,118.724998,755017.0
1605210600,0,2020-11-12 19:50:00,118.720001,119.095001,118.669998,119.054,1391652.0
1605210900,0,2020-11-12 19:55:00,119.059898,119.18,118.970001,119.069999,911946.0
1605211200,0,2020-11-12 20:00:00,119.065002,119.099998,118.910003,119.022399,908555.0
1605211500,0,2020-11-12 20:05:00,119.029998,119.25,118.949996,119.160003,1068795.0
1605211800,0,2020-11-12 20:10:00,119.169998,119.300003,119.089996,119.223396,1020020.0
1605212100,0,2020-11-12 20:15:00,119.224998,119.469902,119.144996,119.332496,1117545.0
1605212400,0,2020-11-12 20:20:00,119.339996,119.379997,119.158401,119.230003,878438.0
1605212700,0,2020-11-12 20:25:00,119.220001,119.285003,118.964996,119.029998,989329.0
1605213000,0,2020-11-12 20:30:00,119.029998,119.220001,118.940002,119.160003,997784.0
1605213300,0,2020-11-12 20:35:00,119.160003,119.260002,118.964996,119.245002,918888.0
1605213600,0,2020-11-12 20:40:00,119.25,119.300003,119.030502,119.035003,884712.0
1605213900,0,2020-11-12 20:45:00,119.035003,119.11,118.800003,118.959999,1451798.0
1605214200,0,2020-11-12 20:50:00,118.949996,119.150001,118.870002,119.069999,1244282.0
1605214500,0,2020-11-12 20:55:00,119.080001,119.29,119.019996,119.230003,2023934.0
1605277800,0,2020-11-13 14:30:00,119.440002,119.671699,119.095001,119.11,3993011.0
1605278100,0,2020-11-13 14:35:00,119.099998,119.379997,118.879997,119.181503,2065005.0
1605278400,0,2020-11-13 14:40:00,119.184997,119.389999,119.010101,119.069999,1587069.0
1605278700,0,2020-11-13 14:45:00,119.074996,119.160003,118.580001,118.669998,2003301.0
1605279000,0,2020-11-13 14:50:00,118.660003,119.029998,118.580001,118.870002,1510933.0
1605279300,0,2020-11-13 14:55:00,118.864997,118.949996,118.375,118.400001,1392129.0
1605279600,0,2020-11-13 15:00:00,118.394996,118.519996,118.190002,118.339996,1603087.0
1605279900,0,2020-11-13 15:05:00,118.339996,118.394996,118.029998,118.25,1438995.0
1605280200,0,2020-11-13 15:10:00,118.239997,118.429,117.93,118.340301,1551189.0
1605280500,0,2020-11-13 15:15:00,118.358299,118.510002,118.160598,118.460998,1185662.0
1605280800,0,2020-11-13 15:20:00,118.459999,118.559997,118.370002,118.5,1114783.0
1605281100,0,2020-11-13 15:25:00,118.5,118.739997,118.449996,118.68,1011016.0
1605281400,0,2020-11-13 15:30:00,118.690002,118.690002,118.209999,118.294998,1168547.0
1605281700,0,2020-11-13 15:35:00,118.294998,118.370002,118.089996,118.160003,1003008.0
1605282000,0,2020-11-13 15:40:00,118.139999,118.300003,118.069999,118.300003,957885.0
1605282300,0,2020-11-13 15:45:00,118.293502,118.470001,118.175003,118.470001,989058.0
1605282600,0,2020-11-13 15:50:00,118.470001,118.525001,118.160003,118.209999,803319.0
1605282900,0,2020-11-13 15:55:00,118.080001,118.089996,117.870002,118.022003,1431367.0
1605283200,0,2020-11-13 16:00:00,118.04,118.169998,117.93,117.985,874999.0
1605283500,0,2020-11-13 16:05:00,117.989997,118.239997,117.940002,118.105003,807711.0
1605283800,0,2020-11-13 16:10:00,118.105003,118.239997,118.029998,118.213996,673238.0
1605284100,0,2020-11-13 16:15:00,118.214996,118.5,118.209999,118.330001,853607.0
1605284400,0,2020-11-13 16:20:00,118.334999,118.449996,118.295402,118.379997,539284.0
1605284700,0,2020-11-13 16:25:00,118.385002,118.440002,118.220001,118.25,884568.0
1605285000,0,2020-11-13 16:30:00,118.25,118.29,118.029998,118.044502,643518.0
1605285300,0,2020-11-13 16:35:00,118.04,118.230003,118.0,118.160003,748528.0
1605285600,0,2020-11-13 16:40:00,118.150001,118.480003,118.139999,118.370002,741430.0
1605285900,0,2020-11-13 16:45:00,118.370002,118.559997,118.319999,118.5596,711237.0
1605286200,0,2020-11-13 16:50:00,118.555,118.629997,118.470001,118.54,663926.0
1605286500,0,2020-11-13 16:55:00,118.54,118.769996,118.5,118.730003,945941.0
1605286800,0,2020-11-13 17:00:00,118.730003,118.800003,118.690002,118.75,616849.0
1605287100,0,2020-11-13 17:05:00,118.760002,118.79,118.690002,118.739303,569653.0
1605287400,0,2020-11-13 17:10:00,118.730003,118.989997,118.720001,118.885002,986640.0
1605287700,0,2020-11-13 17:15:00,118.889999,118.889999,118.720001,118.760002,694650.0
1605288000,0,2020-11-13 17:20:00,118.760002,118.779899,118.620002,118.654998,540081.0
1605288300,0,2020-11-13 17:25:00,118.650001,118.879997,118.650001,118.779998,571089.0
1605288600,0,2020-11-13 17:30:00,118.775001,118.780197,118.625,118.660003,580039.0
1605288900,0,2020-11-13 17:35:00,118.669998,118.819999,118.665,118.800003,414904.0
1605289200,0,2020-11-13 17:40:00,118.796897,118.919998,118.79,118.824996,616570.0
1605289500,0,2020-11-13 17:45:00,118.819999,119.050003,118.810096,118.980796,756062.0
1605289800,0,2020-11-13 17:50:00,118.980003,118.989997,118.800003,118.849296,608496.0
1605290100,0,2020-11-13 17:55:00,118.834098,118.970001,118.819999,118.959999,433851.0
1605290400,0,2020-11-13 18:00:00,118.959999,119.059997,118.919998,119.055,580686.0
1605290700,0,2020-11-13 18:05:00,119.055,119.089996,118.962501,119.026,559051.0
1605291000,0,2020-11-13 18:10:00,119.019996,119.209999,118.93,119.120002,831579.0
1605291300,0,2020-11-13 18:15:00,119.11,119.169998,119.050003,119.154998,518598.0
1605291600,0,2020-11-13 18:20:00,119.150001,119.254997,119.029998,119.110801,799220.0
1605291900,0,2020-11-13 18:25:00,119.120002,119.199996,119.0,119.035003,679018.0
1605292200,0,2020-11-13 18:30:00,119.034202,119.069999,118.93,119.010002,563368.0
1605292500,0,2020-11-13 18:35:00,119.019699,119.04,118.889999,118.8992,654063.0
1605292800,0,2020-11-13 18:40:00,118.890098,118.949996,118.691703,118.724998,769117.0
1605293100,0,2020-11-13 18:45:00,118.724998,118.819999,118.559997,118.61,782943.0
1605293400,0,2020-11-13 18:50:00,118.61,118.68,118.546798,118.589401,462777.0
1605293700,0,2020-11-13 18:55:00,118.580001,118.620002,118.495002,118.589996,553378.0
1605294000,0,2020-11-13 19:00:00,118.580001,118.736999,118.54,118.605903,645931.0
1605294300,0,2020-11-13 19:05:00,118.609298,118.699996,118.480003,118.565002,559011.0
1605294600,0,2020-11-13 19:10:00,118.565002,118.569999,118.239997,118.3302,780554.0
1605294900,0,2020-11-13 19:15:00,118.330001,118.459999,118.199996,118.456199,796006.0
1605295200,0,2020-11-13 19:20:00,118.449996,118.699996,118.449996,118.569999,868355.0
1605295500,0,2020-11-13 19:25:00,118.560096,118.565002,118.440002,118.510002,489636.0
1605295800,0,2020-11-13 19:30:00,118.500503,118.599998,118.489997,118.489997,503924.0
1605296100,0,2020-11-13 19:35:00,118.495101,118.660003,118.470001,118.625,525821.0
1605296400,0,2020-11-13 19:40:00,118.620002,118.669998,118.529998,118.599998,499733.0
1605296700,0,2020-11-13 19:45:00,118.61,118.635002,118.5,118.54,413090.0
1605297000,0,2020-11-13 19:50:00,118.54,118.650001,118.54,118.630096,494540.0
1605297300,0,2020-11-13 19:55:00,118.629997,118.900001,118.629997,118.870002,965387.0
1605297600,0,2020-11-13 20:00:00,118.870002,118.975097,118.800003,118.960998,698112.0
1605297900,0,2020-11-13 20:05:00,118.970001,119.0699,118.919998,118.93,816089.0
1605298200,0,2020-11-13 20:10:00,118.934997,119.0,118.800003,118.995002,721729.0
1605298500,0,2020-11-13 20:15:00,118.995002,119.019996,118.809997,118.964996,693003.0
1605298800,0,2020-11-13 20:20:00,118.959999,119.120002,118.819999,119.11,2595568.0
1605299100,0,2020-11-13 20:25:00,119.114997,119.235,119.105003,119.169998,997730.0
1605299400,0,2020-11-13 20:30:00,119.169998,119.470001,119.150001,119.319999,1305051.0
1605299700,0,2020-11-13 20:35:00,119.320098,119.489997,119.269996,119.341003,1061791.0
1605300000,0,2020-11-13 20:40:00,119.349998,119.5,119.339996,119.470001,1171888.0
1605300300,0,2020-11-13 20:45:00,119.471603,119.569999,119.305,119.324996,1415702.0
1605300600,0,2020-11-13 20:50:00,119.330001,119.495002,119.209999,119.239997,1675339.0
1605300900,0,2020-11-13 20:55:00,119.230003,119.43,119.150001,119.25,2380130.0
1605537000,0,2020-11-16 14:30:00,118.919998,119.150001,118.146003,118.253303,6659914.0
1605537300,0,2020-11-16 14:35:00,118.269996,119.389999,118.190002,119.230003,2476461.0
1605537600,0,2020-11-16 14:40:00,119.239997,119.93,119.239997,119.923896,2257074.0
1605537900,0,2020-11-16 14:45:00,119.93,120.139999,119.730003,119.976699,2630577.0
1605538200,0,2020-11-16 14:50:00,119.974998,120.010002,119.489997,119.519996,1807302.0
1605538500,0,2020-11-16 14:55:00,119.555,119.949996,119.43,119.949302,1410853.0
1605538800,0,2020-11-16 15:00:00,119.949996,120.410003,119.800003,120.259902,2039308.0
1605539100,0,2020-11-16 15:05:00,120.260002,120.370002,119.959999,120.1902,1574456.0
1605539400,0,2020-11-16 15:10:00,120.199996,120.259902,119.819999,120.105003,1417462.0
1605539700,0,2020-11-16 15:15:00,120.120002,120.319999,120.069999,120.129997,1194188.0
1605540000,0,2020-11-16 15:20:00,120.129997,120.470001,119.970001,120.420997,1516483.0
1605540300,0,2020-11-16 15:25:00,120.43,120.720001,120.419998,120.459999,1952157.0
1605540600,0,2020-11-16 15:30:00,120.485,120.591102,120.419998,120.574996,964298.0
1605540900,0,2020-11-16 15:35:00,120.571601,120.669998,120.300003,120.469802,1090194.0
1605541200,0,2020-11-16 15:40:00,120.466003,120.569999,120.334999,120.459297,1032628.0
1605541500,0,2020-11-16 15:45:00,120.455001,120.470001,120.129997,120.2359,2793849.0
1605541800,0,2020-11-16 15:50:00,120.239997,120.580001,120.235,120.559997,827313.0
1605542100,0,2020-11-16 15:55:00,120.550003,120.690002,120.43,120.674102,967579.0
1605542400,0,2020-11-16 16:00:00,120.68,120.830001,120.581001,120.756698,1350270.0
1605542700,0,2020-11-16 16:05:00,120.760101,120.760101,120.480102,120.610099,890703.0
1605543000,0,2020-11-16 16:10:00,120.611801,120.760002,120.550003,120.565002,731897.0
1605543300,0,2020-11-16 16:15:00,120.555,120.589996,120.305,120.400001,861269.0
1605543600,0,2020-11-16 16:20:00,120.398399,120.589996,120.349998,120.580001,685996.0
1605543900,0,2020-11-16 16:25:00,120.589996,120.669998,120.434997,120.479103,707190.0
1605544200,0,2020-11-16 16:30:00,120.470001,120.550003,120.379997,120.444999,737014.0
1605544500,0,2020-11-16 16:35:00,120.440002,120.516403,120.319999,120.510002,666522.0
1605544800,0,2020-11-16 16:40:00,120.510002,120.529998,120.404998,120.480003,544040.0
1605545100,0,2020-11-16 16:45:00,120.470001,120.568199,120.379997,120.510002,586726.0
1605545400,0,2020-11-16 16:50:00,120.510002,120.79,120.480003,120.779998,817309.0
1605545700,0,2020-11-16 16:55:00,120.769996,120.800003,120.639999,120.739997,697982.0
1605546000,0,2020-11-16 17:00:00,120.745002,120.93,120.730003,120.830001,966603.0
1605546300,0,2020-11-16 17:05:00,120.830001,120.989997,120.779998,120.825698,1123416.0
1605546600,0,2020-11-16 17:10:00,120.824996,120.8899,120.760002,120.800003,638037.0
1605546900,0,2020-11-16 17:15:00,120.79,120.819999,120.629997,120.709999,642285.0
1605547200,0,2020-11-16 17:20:00,120.709999,120.719902,120.440002,120.535003,819494.0
1605547500,0,2020-11-16 17:25:00,120.529998,120.675003,120.525001,120.650001,550775.0
1605547800,0,2020-11-16 17:30:00,120.644996,120.650001,120.519996,120.580001,477226.0
1605548100,0,2020-11-16 17:35:00,120.584999,120.669998,120.54,120.640602,399408.0
1605548400,0,2020-11-16 17:40:00,120.639999,120.830001,120.629997,120.820198,641683.0
1605548700,0,2020-11-16 17:45:00,120.820098,120.820701,120.569999,120.635002,572418.0
1605549000,0,2020-11-16 17:50:00,120.639999,120.68,120.349998,120.375,716507.0
1605549300,0,2020-11-16 17:55:00,120.379898,120.470001,120.279998,120.43,843170.0
1605549600,0,2020-11-16 18:00:00,120.425003,120.449996,120.160003,120.275001,899170.0
1605549900,0,2020-11-16 18:05:00,120.279998,120.569999,120.260002,120.500099,686363.0
1605550200,0,2020-11-16 18:10:00,120.504997,120.589996,120.400001,120.434997,557595.0
1605550500,0,2020-11-16 18:15:00,120.440002,120.580001,120.370002,120.550003,493746.0
1605550800,0,2020-11-16 18:20:00,120.559997,120.589996,120.239997,120.379997,670435.0
1605551100,0,2020-11-16 18:25:00,120.379997,120.379997,120.150001,120.18,653504.0
1605551400,0,2020-11-16 18:30:00,120.175003,120.379997,120.160003,120.370002,630697.0
1605551700,0,2020-11-16 18:35:00,120.370002,120.43,120.290802,120.339996,547139.0
1605552000,0,2020-11-16 18:40:00,120.333702,120.349998,120.0,120.133903,1138926.0
1605552300,0,2020-11-16 18:45:00,120.129997,120.199996,120.019996,120.059997,744403.0
1605552600,0,2020-11-16 18:50:00,120.069999,120.169998,120.029998,120.144996,429617.0
1605552900,0,2020-11-16 18:55:00,120.150001,120.279998,120.089996,120.220001,608689.0
1605553200,0,2020-11-16 19:00:00,120.220001,120.25,120.051399,120.139999,545320.0
1605553500,0,2020-11-16 19:05:00,120.129997,120.18,120.019996,120.125,471842.0
1605553800,0,2020-11-16 19:10:00,120.124298,120.220001,120.04,120.214401,526369.0
1605554100,0,2020-11-16 19:15:00,120.214996,120.218399,120.110099,120.175003,417069.0
1605554400,0,2020-11-16 19:20:00,120.175003,120.364997,120.139999,120.360298,612786.0
1605554700,0,2020-11-16 19:25:00,120.361,120.370002,120.269996,120.309997,542220.0
1605555000,0,2020-11-16 19:30:00,120.311798,120.319999,120.069999,120.080001,681420.0
1605555300,0,2020-11-16 19:35:00,120.080001,120.144996,119.940002,120.055,962924.0
1605555600,0,2020-11-16 19:40:00,120.058403,120.058403,119.904998,119.944503,797669.0
1605555900,0,2020-11-16 19:45:00,119.940002,120.059997,119.819099,119.919998,753884.0
1605556200,0,2020-11-16 19:50:00,119.915,119.993202,119.79,119.8693,732819.0
1605556500,0,2020-11-16 19:55:00,119.8684,119.949996,119.86,119.904998,439636.0
1605556800,0,2020-11-16 20:00:00,119.907501,120.0,119.639999,119.649902,1199814.0
1605557100,0,2020-11-16 20:05:00,119.644096,119.809303,119.644096,119.79,808866.0
1605557400,0,2020-11-16 20:10:00,119.782096,119.93,119.699996,119.699996,779224.0
1605557700,0,2020-11-16 20:15:00,119.699996,119.93,119.669998,119.870101,671688.0
1605558000,0,2020-11-16 20:20:00,119.875,120.129997,119.830001,119.985,979790.0
1605558300,0,2020-11-16 20:25:00,119.985,120.069999,119.779998,119.922996,842621.0
1605558600,0,2020-11-16 20:30:00,119.925796,120.050003,119.8516,120.0,733772.0
1605558900,0,2020-11-16 20:35:00,120.0,120.069999,119.910003,119.959999,666435.0
1605559200,0,2020-11-16 20:40:00,119.955001,120.080001,119.921302,120.0232,775621.0
1605559500,0,2020-11-16 20:45:00,120.025001,120.099998,119.949996,119.949996,827932.0
1605559800,0,2020-11-16 20:50:00,119.949996,119.980003,119.730003,119.915,1269297.0
1605560100,0,2020-11-16 20:55:00,119.93,120.5,119.830001,120.349998,4610635.0
1605623400,0,2020-11-17 14:30:00,119.550003,120.18,119.389999,120.18,4053546.0
1605623700,0,2020-11-17 14:35:00,120.0,120.291297,119.870002,119.980003,1893137.0
1605624000,0,2020-11-17 14:40:00,119.967002,120.179702,119.449996,119.509902,1717530.0
1605624300,0,2020-11-17 14:45:00,119.5,119.5,119.120002,119.365097,2157983.0
1605624600,0,2020-11-17 14:50:00,119.419998,119.443199,118.980003,119.349296,1887243.0
1605624900,0,2020-11-17 14:55:00,119.419998,119.5,119.102798,119.141899,1301690.0
1605625200,0,2020-11-17 15:00:00,119.1352,119.440002,119.11,119.18,1120373.0
1605625500,0,2020-11-17 15:05:00,119.1893,119.555,119.160003,119.543998,967826.0
1605625800,0,2020-11-17 15:10:00,119.531303,119.730003,119.400001,119.61,922807.0
1605626100,0,2020-11-17 15:15:00,119.605003,119.75,119.480003,119.636596,920770.0
1605626400,0,2020-11-17 15:20:00,119.638198,119.811096,119.5401,119.799896,912556.0
1605626700,0,2020-11-17 15:25:00,119.809898,119.910003,119.760002,119.849998,815372.0
1605627000,0,2020-11-17 15:30:00,119.849998,120.010002,119.771202,119.815002,1102083.0
1605627300,0,2020-11-17 15:35:00,119.814498,119.944999,119.800498,119.900001,715964.0
1605627600,0,2020-11-17 15:40:00,119.910003,120.29,119.904998,120.175003,1310150.0
1605627900,0,2020-11-17 15:45:00,120.175003,120.230003,120.029998,120.125,749267.0
1605628200,0,2020-11-17 15:50:00,120.129997,120.440002,120.080001,120.440002,1211458.0
1605628500,0,2020-11-17 15:55:00,120.434501,120.529998,120.330001,120.360099,1315840.0
1605628800,0,2020-11-17 16:00:00,120.36,120.400001,120.093399,120.154998,832140.0
1605629100,0,2020-11-17 16:05:00,120.160003,120.319999,120.160003,120.308403,719961.0
1605629400,0,2020-11-17 16:10:00,120.305,120.309997,120.055,120.139999,657057.0
1605629700,0,2020-11-17 16:15:00,120.144996,120.190002,119.980003,120.035003,839050.0
1605630000,0,2020-11-17 16:20:00,120.035003,120.050003,119.720001,119.760002,799677.0
1605630300,0,2020-11-17 16:25:00,119.769996,119.93,119.599998,119.819999,981056.0
1605630600,0,2020-11-17 16:30:00,119.830001,119.989997,119.760002,119.845001,748645.0
1605630900,0,2020-11-17 16:35:00,119.849998,119.959999,119.75,119.86,530808.0
1605631200,0,2020-11-17 16:40:00,119.870002,119.959999,119.79,119.946998,519972.0
1605631500,0,2020-11-17 16:45:00,119.940002,119.940002,119.739997,119.800102,1318043.0
1605631800,0,2020-11-17 16:50:00,119.809997,119.949996,119.68,119.910697,572208.0
1605632100,0,2020-11-17 16:55:00,119.910697,120.220001,119.910697,120.2145,783346.0
1605632400,0,2020-11-17 17:00:00,120.220001,120.220001,120.099998,120.169998,632076.0
1605632700,0,2020-11-17 17:05:00,120.169998,120.25,120.080001,120.175003,593538.0
1605633000,0,2020-11-17 17:10:00,120.169998,120.264999,120.014999,120.2434,667795.0
1605633300,0,2020-11-17 17:15:00,120.240798,120.300003,120.169998,120.190002,657714.0
1605633600,0,2020-11-17 17:20:00,120.185699,120.220001,120.069999,120.203399,447541.0
1605633900,0,2020-11-17 17:25:00,120.199302,120.339996,120.129997,120.205001,577397.0
1605634200,0,2020-11-17 17:30:00,120.205001,120.370002,120.18,120.339302,513991.0
1605634500,0,2020-11-17 17:35:00,120.344398,120.419998,120.29,120.385002,495379.0
1605634800,0,2020-11-17 17:40:00,120.385002,120.389999,120.260002,120.300003,426850.0
1605635100,0,2020-11-17 17:45:00,120.305,120.43,120.269996,120.3619,493555.0
1605635400,0,2020-11-17 17:50:00,120.364997,120.449996,120.364997,120.415,444888.0
1605635700,0,2020-11-17 17:55:00,120.419998,120.489997,120.309997,120.474998,554874.0
1605636000,0,2020-11-17 18:00:00,120.470001,120.629997,120.470001,120.599998,950365.0
1605636300,0,2020-11-17 18:05:00,120.599998,120.674102,120.480003,120.519996,724689.0
1605636600,0,2020-11-17 18:10:00,120.519996,120.569801,120.459999,120.550003,435084.0
1605636900,0,2020-11-17 18:15:00,120.550003,120.619697,120.489997,120.504997,480988.0
1605637200,0,2020-11-17 18:20:00,120.504997,120.504997,120.319999,120.319999,559227.0
1605637500,0,2020-11-17 18:25:00,120.330001,120.480003,120.279998,120.480003,480068.0
1605637800,0,2020-11-17 18:30:00,120.474998,120.541702,120.43,120.459999,398973.0
1605638100,0,2020-11-17 18:35:00,120.449996,120.449996,120.36,120.406997,288979.0
1605638400,0,2020-11-17 18:40:00,120.400001,120.410003,120.300003,120.373497,392127.0
1605638700,0,2020-11-17 18:45:00,120.374397,120.379997,120.300003,120.355003,311742.0
1605639000,0,2020-11-17 18:50:00,120.355003,120.36,120.300003,120.330001,360374.0
1605639300,0,2020-11-17 18:55:00,120.335998,120.458999,120.319999,120.36,491624.0
1605639600,0,2020-11-17 19:00:00,120.36,120.510002,120.319999,120.449996,661024.0
1605639900,0,2020-11-17 19:05:00,120.445701,120.550003,120.419998,120.535003,472728.0
1605640200,0,2020-11-17 19:10:00,120.54,120.614997,120.495002,120.520103,577448.0
1605640500,0,2020-11-17 19:15:00,120.525001,120.559997,120.455001,120.463996,406444.0
1605640800,0,2020-11-17 19:20:00,120.464996,120.489997,120.379997,120.450798,437949.0
1605641100,0,2020-11-17 19:25:00,120.458503,120.519996,120.251602,120.3041,555470.0
1605641400,0,2020-11-17 19:30:00,120.300003,120.419998,120.2901,120.410003,392291.0
1605641700,0,2020-11-17 19:35:00,120.419998,120.550003,120.415,120.510002,583119.0
1605642000,0,2020-11-17 19:40:00,120.510002,120.519996,120.410003,120.449996,434066.0
1605642300,0,2020-11-17 19:45:00,120.447502,120.467498,120.160003,120.18,714387.0
1605642600,0,2020-11-17 19:50:00,120.185897,120.25,120.069999,120.069999,623277.0
1605642900,0,2020-11-17 19:55:00,120.074302,120.119003,119.959999,120.014099,777612.0
1605643200,0,2020-11-17 20:00:00,120.013999,120.089996,119.910003,120.074996,832556.0
1605643500,0,2020-11-17 20:05:00,120.080001,120.150001,119.900001,119.919998,727830.0
1605643800,0,2020-11-17 20:10:00,119.93,120.0,119.769996,119.944999,778379.0
1605644100,0,2020-11-17 20:15:00,119.948402,120.044998,119.870002,119.894996,542269.0
1605644400,0,2020-11-17 20:20:00,119.889999,119.949996,119.54,119.714996,1166415.0
1605644700,0,2020-11-17 20:25:00,119.715698,119.809997,119.644996,119.769996,724495.0
1605645000,0,2020-11-17 20:30:00,119.769996,119.780799,119.569999,119.589996,679864.0
1605645300,0,2020-11-17 20:35:00,119.589996,119.779998,119.550003,119.769996,720632.0
1605645600,0,2020-11-17 20:40:00,119.770103,119.79,119.559997,119.760002,911665.0
1605645900,0,2020-11-17 20:45:00,119.75,119.769897,119.644996,119.669998,711453.0
1605646200,0,2020-11-17 20:50:00,119.669998,119.809997,119.415,119.473999,2236142.0
1605646500,0,2020-11-17 20:55:00,119.480003,119.580001,119.319999,119.379997,2662248.0
1605709800,0,2020-11-18 14:30:00,118.61,119.019996,118.239997,118.4999,6164772.0
1605710100,0,2020-11-18 14:35:00,118.5,119.220001,118.480003,119.089996,2255265.0
1605710400,0,2020-11-18 14:40:00,119.169998,119.220001,118.896598,118.989997,1609489.0
1605710700,0,2020-11-18 14:45:00,118.871498,119.29,118.819999,119.11,1372465.0
1605711000,0,2020-11-18 14:50:00,119.089996,119.375,118.900901,118.970001,1490181.0
1605711300,0,2020-11-18 14:55:00,118.75,118.79,118.574996,118.785003,1607802.0
1605711600,0,2020-11-18 15:00:00,118.667999,118.79,118.480003,118.660102,1128508.0
1605711900,0,2020-11-18 15:05:00,118.660003,118.79,118.43,118.550003,1048521.0
1605712200,0,2020-11-18 15:10:00,118.54,118.659896,118.449996,118.494003,935591.0
1605712500,0,2020-11-18 15:15:00,118.495002,118.800003,118.400001,118.769996,1164402.0
1605712800,0,2020-11-18 15:20:00,118.769996,119.050003,118.769996,118.980003,1073444.0
1605713100,0,2020-11-18 15:25:00,118.980003,119.150001,118.949996,119.033996,1056259.0
1605713400,0,2020-11-18 15:30:00,119.016296,119.04,118.800003,118.880798,657722.0
1605713700,0,2020-11-18 15:35:00,118.885002,118.925399,118.739997,118.925003,662042.0
1605714000,0,2020-11-18 15:40:00,118.925102,119.120002,118.910003,119.080001,744437.0
1605714300,0,2020-11-18 15:45:00,119.080001,119.339996,119.0484,119.319999,764996.0
1605714600,0,2020-11-18 15:50:00,119.310096,119.3693,119.260002,119.3171,747079.0
1605714900,0,2020-11-18 15:55:00,119.319702,119.489997,119.300003,119.485,957643.0
1605715200,0,2020-11-18 16:00:00,119.489997,119.5,119.269996,119.410003,761007.0
1605715500,0,2020-11-18 16:05:00,119.415,119.449996,119.199996,119.200401,685147.0
1605715800,0,2020-11-18 16:10:00,119.214996,119.370002,119.160003,119.363403,640582.0
1605716100,0,2020-11-18 16:15:00,119.369903,119.400001,119.080001,119.129997,661760.0
1605716400,0,2020-11-18 16:20:00,119.139999,119.25,119.070098,119.150001,456547.0
1605716700,0,2020-11-18 16:25:00,119.1408,119.269996,119.099998,119.269897,412861.0
1605717000,0,2020-11-18 16:30:00,119.267997,119.400001,119.219902,119.389999,509839.0
1605717300,0,2020-11-18 16:35:00,119.389999,119.470001,119.3152,119.36,708775.0
1605717600,0,2020-11-18 16:40:00,119.36,119.400001,119.279998,119.36,446180.0
1605717900,0,2020-11-18 16:45:00,119.350097,119.419998,119.239997,119.379997,519112.0
1605718200,0,2020-11-18 16:50:00,119.379997,119.589996,119.375,119.485,845442.0
1605718500,0,2020-11-18 16:55:00,119.480003,119.519996,119.400001,119.514999,396151.0
1605718800,0,2020-11-18 17:00:00,119.511001,119.819999,119.511001,119.720001,1113761.0
1605719100,0,2020-11-18 17:05:00,119.720001,119.764999,119.580001,119.675003,653195.0
1605719400,0,2020-11-18 17:10:00,119.675003,119.690002,119.480003,119.625,690800.0
1605719700,0,2020-11-18 17:15:00,119.620399,119.669998,119.519996,119.629997,423488.0
1605720000,0,2020-11-18 17:20:00,119.635002,119.705001,119.580001,119.675399,360770.0
1605720300,0,2020-11-18 17:25:00,119.675003,119.739997,119.529998,119.573997,486189.0
1605720600,0,2020-11-18 17:30:00,119.574996,119.730003,119.569999,119.714996,448784.0
1605720900,0,2020-11-18 17:35:00,119.714996,119.769996,119.639999,119.766197,464950.0
1605721200,0,2020-11-18 17:40:00,119.769996,119.769996,119.614997,119.655899,410599.0
1605721500,0,2020-11-18 17:45:00,119.650001,119.68,119.589996,119.619903,373572.0
1605721800,0,2020-11-18 17:50:00,119.616401,119.699996,119.5,119.500801,459168.0
1605722100,0,2020-11-18 17:55:00,119.5,119.569999,119.440002,119.550003,502933.0
1605722400,0,2020-11-18 18:00:00,119.54,119.599998,119.449996,119.565498,507801.0
1605722700,0,2020-11-18 18:05:00,119.569999,119.699996,119.510002,119.694999,446241.0
1605723000,0,2020-11-18 18:10:00,119.692497,119.694999,119.449996,119.550003,510768.0
1605723300,0,2020-11-18 18:15:00,119.550003,119.576301,119.480003,119.550102,447606.0
1605723600,0,2020-11-18 18:20:00,119.555,119.559997,119.355003,119.434997,525079.0
1605723900,0,2020-11-18 18:25:00,119.43,119.449996,119.260002,119.260002,519978.0
1605724200,0,2020-11-18 18:30:00,119.260002,119.379997,119.239997,119.334999,553326.0
1605724500,0,2020-11-18 18:35:00,119.334999,119.514999,119.331802,119.440101,430352.0
1605724800,0,2020-11-18 18:40:00,119.440002,119.4608,119.339996,119.351898,420360.0
1605725100,0,2020-11-18 18:45:00,119.354103,119.419998,119.150001,119.260002,509462.0
1605725400,0,2020-11-18 18:50:00,119.25,119.319999,119.120002,119.300003,492177.0
1605725700,0,2020-11-18 18:55:00,119.29,119.36,119.129997,119.315002,678476.0
1605726000,0,2020-11-18 19:00:00,119.315002,119.330001,119.190002,119.263198,547383.0
1605726300,0,2020-11-18 19:05:00,119.260002,119.269996,119.150001,119.18,450192.0
1605726600,0,2020-11-18 19:10:00,119.173896,119.190002,118.974998,119.04,700379.0
1605726900,0,2020-11-18 19:15:00,119.04,119.099998,118.900001,118.948402,663554.0
1605727200,0,2020-11-18 19:20:00,118.944999,119.04,118.800003,118.810997,708271.0
1605727500,0,2020-11-18 19:25:00,118.819999,119.050003,118.809997,119.029296,571735.0
1605727800,0,2020-11-18 19:30:00,119.019996,119.160003,118.989997,119.114997,721091.0
1605728100,0,2020-11-18 19:35:00,119.120002,119.120002,118.995002,119.089996,505757.0
1605728400,0,2020-11-18 19:40:00,119.080001,119.11,118.910003,119.105003,616256.0
1605728700,0,2020-11-18 19:45:00,119.1026,119.169998,119.069999,119.150001,435340.0
1605729000,0,2020-11-18 19:50:00,119.150001,119.330001,119.150001,119.283798,641636.0
1605729300,0,2020-11-18 19:55:00,119.288902,119.334999,119.230003,119.334999,390176.0
1605729600,0,2020-11-18 20:00:00,119.330001,119.340797,119.169998,119.209999,699495.0
1605729900,0,2020-11-18 20:05:00,119.199996,119.519996,119.190002,119.471603,789737.0
1605730200,0,2020-11-18 20:10:00,119.470802,119.54,119.43,119.510002,562670.0
1605730500,0,2020-11-18 20:15:00,119.507003,119.54,119.36,119.36,548390.0
1605730800,0,2020-11-18 20:20:00,119.36,119.620002,119.330001,119.600196,622501.0
1605731100,0,2020-11-18 20:25:00,119.599998,119.605003,119.300003,119.370002,796794.0
1605731400,0,2020-11-18 20:30:00,119.379997,119.440002,119.199996,119.239997,827701.0
1605731700,0,2020-11-18 20:35:00,119.239997,119.269996,118.805,118.904998,991183.0
1605732000,0,2020-11-18 20:40:00,118.910003,118.919998,118.510002,118.639999,1883540.0
1605732300,0,2020-11-18 20:45:00,118.647499,118.779998,118.489997,118.620002,1328780.0
1605732600,0,2020-11-18 20:50:00,118.629997,118.650001,118.160003,118.25,1978588.0
1605732900,0,2020-11-18 20:55:00,118.260002,118.379997,118.0,118.0,3589107.0
1605796200,0,2020-11-19 14:30:00,117.589996,118.069999,116.969398,117.084999,6218200.0
1605796500,0,2020-11-19 14:35:00,117.0,117.449996,116.900001,117.050003,2559506.0
1605796800,0,2020-11-19 14:40:00,117.0,117.36,116.879997,117.339897,2272787.0
1605797100,0,2020-11-19 14:45:00,117.294998,117.620002,117.18,117.61,1563246.0
1605797400,0,2020-11-19 14:50:00,117.669998,117.940002,117.650001,117.845001,1691461.0
1605797700,0,2020-11-19 14:55:00,117.839996,118.111602,117.839996,117.944099,1473214.0
1605798000,0,2020-11-19 15:00:00,117.949996,118.169998,117.730003,117.800003,1409614.0
1605798300,0,2020-11-19 15:05:00,117.809997,117.924598,117.599998,117.875,999797.0
1605798600,0,2020-11-19 15:10:00,117.875,117.980003,117.519996,117.639999,929893.0
1605798900,0,2020-11-19 15:15:00,117.639999,117.819999,117.5,117.669998,825776.0
1605799200,0,2020-11-19 15:20:00,117.690002,117.769996,117.5401,117.600097,718682.0
1605799500,0,2020-11-19 15:25:00,117.61,118.010002,117.572097,117.980003,970858.0
1605799800,0,2020-11-19 15:30:00,117.989997,118.159896,117.910003,118.114997,1030089.0
1605800100,0,2020-11-19 15:35:00,118.120002,118.260002,118.019996,118.239997,1046746.0
1605800400,0,2020-11-19 15:40:00,118.239997,118.300003,118.029998,118.083099,811352.0
1605800700,0,2020-11-19 15:45:00,118.080101,118.150001,118.029998,118.035003,622729.0
1605801000,0,2020-11-19 15:50:00,118.034103,118.199996,117.995201,118.0,779796.0
1605801300,0,2020-11-19 15:55:00,118.0,118.055,117.760002,117.760002,781114.0
1605801600,0,2020-11-19 16:00:00,117.775001,118.010002,117.769996,117.889999,764056.0
1605801900,0,2020-11-19 16:05:00,117.900001,117.9449,117.75,117.819999,731171.0
1605802200,0,2020-11-19 16:10:00,117.815002,117.824996,117.650001,117.7499,663021.0
1605802500,0,2020-11-19 16:15:00,117.75,117.839996,117.724197,117.800003,584740.0
1605802800,0,2020-11-19 16:20:00,117.79,118.050003,117.769996,118.030799,612828.0
1605803100,0,2020-11-19 16:25:00,118.035003,118.120002,117.989997,118.093101,587027.0
1605803400,0,2020-11-19 16:30:00,118.099998,118.379997,118.095001,118.259902,988932.0
1605803700,0,2020-11-19 16:35:00,118.255401,118.345001,118.144996,118.264999,700717.0
1605804000,0,2020-11-19 16:40:00,118.269996,118.29,118.150001,118.212997,502236.0
1605804300,0,2020-11-19 16:45:00,118.212997,118.300003,118.050003,118.099998,521421.0
1605804600,0,2020-11-19 16:50:00,118.092399,118.095001,117.910003,117.980003,610816.0
1605804900,0,2020-11-19 16:55:00,117.985,118.205001,117.955001,118.129997,460284.0
1605805200,0,2020-11-19 17:00:00,118.135002,118.319999,118.11,118.245002,583187.0
1605805500,0,2020-11-19 17:05:00,118.242401,118.349998,118.214996,118.254997,594754.0
1605805800,0,2020-11-19 17:10:00,118.256202,118.275001,118.050003,118.099998,545481.0
1605806100,0,2020-11-19 17:15:00,118.11,118.150001,117.949996,118.055,851261.0
1605806400,0,2020-11-19 17:20:00,118.050003,118.080001,117.830001,117.864997,1400685.0
1605806700,0,2020-11-19 17:25:00,117.864997,117.900001,117.699996,117.855003,625501.0
1605807000,0,2020-11-19 17:30:00,117.852401,117.900001,117.79,117.819999,413682.0
1605807300,0,2020-11-19 17:35:00,117.819999,117.979202,117.809997,117.946899,432866.0
1605807600,0,2020-11-19 17:40:00,117.949996,117.985,117.589897,117.730003,1215613.0
1605807900,0,2020-11-19 17:45:00,117.735603,117.809997,117.569999,117.654998,641239.0
1605808200,0,2020-11-19 17:50:00,117.654998,117.800003,117.635002,117.739997,442921.0
1605808500,0,2020-11-19 17:55:00,117.730003,117.809997,117.660003,117.729202,471986.0
1605808800,0,2020-11-19 18:00:00,117.723396,117.849998,117.709999,117.79,491904.0
1605809100,0,2020-11-19 18:05:00,117.79,117.839996,117.635002,117.699996,441363.0
1605809400,0,2020-11-19 18:10:00,117.709899,117.759902,117.584999,117.739997,458183.0
1605809700,0,2020-11-19 18:15:00,117.735,117.75,117.599998,117.68,406750.0
1605810000,0,2020-11-19 18:20:00,117.68,117.720001,117.54,117.61,645651.0
1605810300,0,2020-11-19 18:25:00,117.612098,117.889999,117.61,117.785003,1116299.0
1605810600,0,2020-11-19 18:30:00,117.779998,117.839996,117.75,117.819999,372094.0
1605810900,0,2020-11-19 18:35:00,117.805,117.970001,117.785003,117.959999,474199.0
1605811200,0,2020-11-19 18:40:00,117.970001,117.980003,117.86,117.944999,379115.0
1605811500,0,2020-11-19 18:45:00,117.942398,118.099998,117.93,117.985,692708.0
1605811800,0,2020-11-19 18:50:00,117.981002,118.139999,117.981002,118.129997,488610.0
1605812100,0,2020-11-19 18:55:00,118.120002,118.139999,118.059997,118.098098,412882.0
1605812400,0,2020-11-19 19:00:00,118.095703,118.18,118.0634,118.160102,437430.0
1605812700,0,2020-11-19 19:05:00,118.169998,118.169998,117.989997,118.009902,439119.0
1605813000,0,2020-11-19 19:10:00,118.0,118.010002,117.93,117.979598,379912.0
1605813300,0,2020-11-19 19:15:00,117.970001,118.0,117.900001,117.980003,365963.0
1605813600,0,2020-11-19 19:20:00,117.974998,118.029998,117.904998,117.934997,399795.0
1605813900,0,2020-11-19 19:25:00,117.940002,118.069999,117.900001,118.040199,409313.0
1605814200,0,2020-11-19 19:30:00,118.046997,118.139999,118.029998,118.120002,437385.0
1605814500,0,2020-11-19 19:35:00,118.119903,118.230003,118.110099,118.18,630347.0
1605814800,0,2020-11-19 19:40:00,118.18,118.5,118.150001,118.489997,1034504.0
1605815100,0,2020-11-19 19:45:00,118.488998,118.559997,118.379997,118.389999,1021809.0
1605815400,0,2020-11-19 19:50:00,118.385002,118.559997,118.379997,118.430099,698596.0
1605815700,0,2020-11-19 19:55:00,118.434997,118.699996,118.349998,118.629997,903327.0
1605816000,0,2020-11-19 20:00:00,118.639999,118.639999,118.459999,118.519996,725301.0
1605816300,0,2020-11-19 20:05:00,118.501197,118.61,118.430099,118.559997,521160.0
1605816600,0,2020-11-19 20:10:00,118.563003,118.819999,118.550003,118.817001,875595.0
1605816900,0,2020-11-19 20:15:00,118.817001,118.817596,118.610099,118.612602,759669.0
1605817200,0,2020-11-19 20:20:00,118.610099,118.699996,118.553703,118.599998,708001.0
1605817500,0,2020-11-19 20:25:00,118.599998,118.644996,118.510101,118.638397,688242.0
1605817800,0,2020-11-19 20:30:00,118.629997,118.819999,118.54,118.808403,797151.0
1605818100,0,2020-11-19 20:35:00,118.805,119.059997,118.68,118.875,1245638.0
1605818400,0,2020-11-19 20:40:00,118.870002,118.879997,118.79,118.839996,626517.0
1605818700,0,2020-11-19 20:45:00,118.834999,118.849998,118.569999,118.580001,874868.0
1605819000,0,2020-11-19 20:50:00,118.580001,118.760002,118.54,118.569999,1207589.0
1605819300,0,2020-11-19 20:55:00,118.569999,118.800003,118.529998,118.639999,1977003.0
1605882600,0,2020-11-20 14:30:00,118.300003,118.480003,118.120002,118.230003,5573489.0
1605882900,0,2020-11-20 14:35:00,118.224998,118.224998,117.839996,118.042198,2192356.0
1605883200,0,2020-11-20 14:40:00,118.044998,118.2733,117.910003,118.158996,1760296.0
1605883500,0,2020-11-20 14:45:00,118.169998,118.274902,118.0,118.274902,1162977.0
1605883800,0,2020-11-20 14:50:00,118.25,118.260002,118.04,118.04,1015203.0
1605884100,0,2020-11-20 14:55:00,118.0,118.139999,117.900001,118.129997,1191552.0
1605884400,0,2020-11-20 15:00:00,118.18,118.209999,118.059997,118.150001,787582.0
1605884700,0,2020-11-20 15:05:00,118.154998,118.449996,118.150001,118.370002,976309.0
1605885000,0,2020-11-20 15:10:00,118.379997,118.440002,118.230003,118.305,795443.0
1605885300,0,2020-11-20 15:15:00,118.305,118.330001,118.120002,118.184997,727653.0
1605885600,0,2020-11-20 15:20:00,118.18,118.410003,118.135002,118.385696,798445.0
1605885900,0,2020-11-20 15:25:00,118.389999,118.440002,118.260002,118.273002,564437.0
1605886200,0,2020-11-20 15:30:00,118.269996,118.330001,118.220001,118.274902,637722.0
1605886500,0,2020-11-20 15:35:00,118.277099,118.440002,118.169998,118.3665,865652.0
1605886800,0,2020-11-20 15:40:00,118.370002,118.555,118.349998,118.481597,748116.0
1605887100,0,2020-11-20 15:45:00,118.489997,118.589996,118.440002,118.510002,606792.0
1605887400,0,2020-11-20 15:50:00,118.508499,118.639999,118.43,118.629997,2303991.0
1605887700,0,2020-11-20 15:55:00,118.625602,118.629997,118.449996,118.466499,537522.0
1605888000,0,2020-11-20 16:00:00,118.464996,118.650001,118.379997,118.634101,674095.0
1605888300,0,2020-11-20 16:05:00,118.639297,118.730003,118.529998,118.694999,2472235.0
1605888600,0,2020-11-20 16:10:00,118.694999,118.769996,118.580001,118.614997,713147.0
1605888900,0,2020-11-20 16:15:00,118.620002,118.629997,118.5,118.510002,499584.0
1605889200,0,2020-11-20 16:20:00,118.514999,118.569999,118.440002,118.504997,587367.0
1605889500,0,2020-11-20 16:25:00,118.510002,118.569999,118.43,118.449996,575406.0
1605889800,0,2020-11-20 16:30:00,118.449996,118.470001,118.279998,118.379997,632084.0
1605890100,0,2020-11-20 16:35:00,118.385002,118.449996,118.171401,118.29,738748.0
1605890400,0,2020-11-20 16:40:00,118.29,118.3199,118.099998,118.120002,670010.0
1605890700,0,2020-11-20 16:45:00,118.120002,118.150001,117.949996,117.988998,965074.0
1605891000,0,2020-11-20 16:50:00,117.989997,118.019996,117.904998,117.949996,827463.0
1605891300,0,2020-11-20 16:55:00,117.949996,118.04,117.919998,117.989799,716413.0
1605891600,0,2020-11-20 17:00:00,117.980003,118.11,117.879997,118.089996,914712.0
1605891900,0,2020-11-20 17:05:00,118.090103,118.129997,118.010002,118.033599,532863.0
1605892200,0,2020-11-20 17:10:00,118.035003,118.18,117.980003,118.170799,595608.0
1605892500,0,2020-11-20 17:15:00,118.175003,118.18,118.089996,118.11,418976.0
1605892800,0,2020-11-20 17:20:00,118.120002,118.190002,118.069999,118.178703,585807.0
1605893100,0,2020-11-20 17:25:00,118.175796,118.220001,118.1315,118.199996,672573.0
1605893400,0,2020-11-20 17:30:00,118.190002,118.209999,118.129997,118.18,610171.0
1605893700,0,2020-11-20 17:35:00,118.18,118.199996,118.089996,118.197799,478961.0
1605894000,0,2020-11-20 17:40:00,118.199996,118.300003,118.18,118.239997,471825.0
1605894300,0,2020-11-20 17:45:00,118.246498,118.246498,118.099998,118.122001,395507.0
1605894600,0,2020-11-20 17:50:00,118.126602,118.220001,118.099998,118.120002,333198.0
1605894900,0,2020-11-20 17:55:00,118.125,118.300003,118.125,118.269996,431339.0
1605895200,0,2020-11-20 18:00:00,118.279602,118.29,118.010002,118.047996,518575.0
1605895500,0,2020-11-20 18:05:00,118.044998,118.095001,117.959999,118.065002,666544.0
1605895800,0,2020-11-20 18:10:00,118.064102,118.099998,117.970001,118.090698,519186.0
1605896100,0,2020-11-20 18:15:00,118.099998,118.160003,118.065002,118.1333,436914.0
1605896400,0,2020-11-20 18:20:00,118.129997,118.140998,118.050003,118.099998,341382.0
1605896700,0,2020-11-20 18:25:00,118.099998,118.139999,118.0597,118.120002,317540.0
1605897000,0,2020-11-20 18:30:00,118.114997,118.194999,118.095001,118.166198,427118.0
1605897300,0,2020-11-20 18:35:00,118.160003,118.184997,118.080001,118.129898,393429.0
1605897600,0,2020-11-20 18:40:00,118.120498,118.155998,118.089996,118.155998,280054.0
1605897900,0,2020-11-20 18:45:00,118.1529,118.160003,117.989997,118.019897,542984.0
1605898200,0,2020-11-20 18:50:00,118.029998,118.099998,117.989997,118.059997,429420.0
1605898500,0,2020-11-20 18:55:00,118.069999,118.080001,117.900001,117.957603,585514.0
1605898800,0,2020-11-20 19:00:00,117.959999,118.04,117.900001,118.001296,631045.0
1605899100,0,2020-11-20 19:05:00,118.006202,118.019996,117.919998,117.944999,443015.0
1605899400,0,2020-11-20 19:10:00,117.940002,117.989997,117.919998,117.948402,325682.0
1605899700,0,2020-11-20 19:15:00,117.940002,117.970001,117.910003,117.940002,311949.0
1605900000,0,2020-11-20 19:20:00,117.934997,118.099998,117.879997,118.073303,681257.0
1605900300,0,2020-11-20 19:25:00,118.070098,118.080001,117.989997,118.010002,363553.0
1605900600,0,2020-11-20 19:30:00,118.014999,118.018997,117.879997,117.954399,589323.0
1605900900,0,2020-11-20 19:35:00,117.949996,118.010002,117.849998,117.86,620143.0
1605901200,0,2020-11-20 19:40:00,117.870002,117.889999,117.699996,117.846603,895086.0
1605901500,0,2020-11-20 19:45:00,117.846603,117.870498,117.785003,117.866996,462795.0
1605901800,0,2020-11-20 19:50:00,117.870002,117.949996,117.849998,117.910003,524812.0
1605902100,0,2020-11-20 19:55:00,117.910697,117.93,117.800003,117.870002,491717.0
1605902400,0,2020-11-20 20:00:00,117.870002,117.900001,117.815002,117.848396,433718.0
1605902700,0,2020-11-20 20:05:00,117.839996,117.959899,117.819999,117.86,652593.0
1605903000,0,2020-11-20 20:10:00,117.86,117.894996,117.720001,117.766197,830965.0
1605903300,0,2020-11-20 20:15:00,117.760803,117.769996,117.5,117.660102,1014263.0
1605903600,0,2020-11-20 20:20:00,117.669296,117.709999,117.545997,117.580001,810933.0
1605903900,0,2020-11-20 20:25:00,117.580001,117.68,117.550003,117.565002,798071.0
1605904200,0,2020-11-20 20:30:00,117.565002,117.629997,117.5,117.539901,908625.0
1605904500,0,2020-11-20 20:35:00,117.536102,117.669998,117.519996,117.640998,882813.0
1605904800,0,2020-11-20 20:40:00,117.644996,117.730003,117.61,117.660003,976933.0
1605905100,0,2020-11-20 20:45:00,117.660003,117.86,117.650001,117.717201,1251105.0
1605905400,0,2020-11-20 20:50:00,117.709999,117.800003,117.347503,117.36,1898445.0
1605905700,0,2020-11-20 20:55:00,117.36,117.510002,117.29,117.319999,3630516.0
1606141800,0,2020-11-23 14:30:00,117.25,117.410003,117.080001,117.370002,5112811.0
1606142100,0,2020-11-23 14:35:00,117.379997,117.620201,117.280197,117.319999,2311360.0
1606142400,0,2020-11-23 14:40:00,117.330001,117.435501,116.919998,117.059997,2358860.0
1606142700,0,2020-11-23 14:45:00,117.069999,117.339996,116.870002,116.870201,2198185.0
1606143000,0,2020-11-23 14:50:00,116.878402,117.04,116.730003,117.04,2041261.0
1606143300,0,2020-11-23 14:55:00,117.04,117.139999,116.800003,117.010002,1592332.0
1606143600,0,2020-11-23 15:00:00,117.010002,117.069999,116.75,116.769996,1502510.0
1606143900,0,2020-11-23 15:05:00,116.760002,116.800003,116.205001,116.239997,2218730.0
1606144200,0,2020-11-23 15:10:00,116.230003,116.230003,115.620002,115.910003,3049140.0
1606144500,0,2020-11-23 15:15:00,115.910003,116.0,115.684997,115.799301,1824386.0
1606144800,0,2020-11-23 15:20:00,115.800003,115.819999,115.470001,115.523902,2266599.0
1606145100,0,2020-11-23 15:25:00,115.514801,115.54,115.099998,115.400001,2506169.0
1606145400,0,2020-11-23 15:30:00,115.379997,115.469902,115.293899,115.36,1481975.0
1606145700,0,2020-11-23 15:35:00,115.36,115.599998,115.269996,115.514999,1465457.0
1606146000,0,2020-11-23 15:40:00,115.514999,115.599998,115.400001,115.525001,1465033.0
1606146300,0,2020-11-23 15:45:00,115.525001,115.586601,115.269996,115.394996,1275456.0
1606146600,0,2020-11-23 15:50:00,115.400001,115.650001,115.379997,115.620101,1199902.0
1606146900,0,2020-11-23 15:55:00,115.620002,115.709999,115.43,115.43,1154811.0
1606147200,0,2020-11-23 16:00:00,115.434997,115.444999,115.160003,115.213897,1505625.0
1606147500,0,2020-11-23 16:05:00,115.220001,115.300003,114.970001,114.985,2601940.0
1606147800,0,2020-11-23 16:10:00,114.989997,115.0,114.269996,114.324996,3049773.0
1606148100,0,2020-11-23 16:15:00,114.320098,114.619903,114.220001,114.591201,2086192.0
1606148400,0,2020-11-23 16:20:00,114.598503,114.620002,114.410003,114.5,1298330.0
1606148700,0,2020-11-23 16:25:00,114.5,114.620002,114.269996,114.340103,1379111.0
1606149000,0,2020-11-23 16:30:00,114.347099,114.412902,113.800003,113.940002,2623533.0
1606149300,0,2020-11-23 16:35:00,113.940002,114.43,113.940002,114.330101,2987334.0
1606149600,0,2020-11-23 16:40:00,114.331001,114.550003,114.199996,114.459999,1301606.0
1606149900,0,2020-11-23 16:45:00,114.469802,114.694999,114.449996,114.654998,1470065.0
1606150200,0,2020-11-23 16:50:00,114.654998,114.660003,114.510803,114.569999,1020020.0
1606150500,0,2020-11-23 16:55:00,114.559997,114.760002,114.5,114.5,1121728.0
1606150800,0,2020-11-23 17:00:00,114.5,114.620002,114.269996,114.589302,1360593.0
1606151100,0,2020-11-23 17:05:00,114.584999,114.669998,114.5,114.569999,803366.0
1606151400,0,2020-11-23 17:10:00,114.569999,114.785003,114.5,114.769996,951659.0
1606151700,0,2020-11-23 17:15:00,114.779998,114.93,114.730102,114.849998,1585731.0
1606152000,0,2020-11-23 17:20:00,114.86,115.199996,114.839996,115.129302,1262094.0
1606152300,0,2020-11-23 17:25:00,115.129302,115.160003,115.010002,115.122001,872205.0
1606152600,0,2020-11-23 17:30:00,115.1259,115.1259,114.910003,114.989997,1070590.0
1606152900,0,2020-11-23 17:35:00,114.989997,115.080001,114.93,114.995002,717614.0
1606153200,0,2020-11-23 17:40:00,114.995002,115.025001,114.849998,114.916702,707306.0
1606153500,0,2020-11-23 17:45:00,114.916801,115.019996,114.849998,114.982299,793105.0
1606153800,0,2020-11-23 17:50:00,114.989997,115.169998,114.964996,115.126098,987859.0
1606154100,0,2020-11-23 17:55:00,115.120796,115.329299,115.11,115.300003,833086.0
1606154400,0,2020-11-23 18:00:00,115.290603,115.36,115.139999,115.169998,820615.0
1606154700,0,2020-11-23 18:05:00,115.163101,115.275001,115.099998,115.199996,587549.0
1606155000,0,2020-11-23 18:10:00,115.200996,115.230003,115.11,115.175003,552398.0
1606155300,0,2020-11-23 18:15:00,115.175003,115.199996,114.949996,115.029998,1106205.0
1606155600,0,2020-11-23 18:20:00,115.032699,115.129997,114.919998,115.105003,726367.0
1606155900,0,2020-11-23 18:25:00,115.103996,115.150001,114.989997,114.993499,586176.0
1606156200,0,2020-11-23 18:30:00,114.995002,115.029998,114.769996,114.830001,920179.0
1606156500,0,2020-11-23 18:35:00,114.830001,114.919998,114.690002,114.690803,848215.0
1606156800,0,2020-11-23 18:40:00,114.694999,114.800003,114.650001,114.779998,837519.0
1606157100,0,2020-11-23 18:45:00,114.785003,115.019996,114.629997,114.879997,978174.0
1606157400,0,2020-11-23 18:50:00,114.879997,114.910003,114.629997,114.660003,846006.0
1606157700,0,2020-11-23 18:55:00,114.660003,114.709999,114.595001,114.614997,772944.0
1606158000,0,2020-11-23 19:00:00,114.614601,114.650001,114.434997,114.449996,1327737.0
1606158300,0,2020-11-23 19:05:00,114.446601,114.68,114.440002,114.599998,761338.0
1606158600,0,2020-11-23 19:10:00,114.599998,114.68,114.470001,114.559997,1076161.0
1606158900,0,2020-11-23 19:15:00,114.559997,114.620002,114.25,114.254997,1195789.0
1606159200,0,2020-11-23 19:20:00,114.260002,114.339996,114.080001,114.169998,1411179.0
1606159500,0,2020-11-23 19:25:00,114.165,114.208503,114.010002,114.059196,1201600.0
1606159800,0,2020-11-23 19:30:00,114.059997,114.239997,114.029998,114.229896,1228909.0
1606160100,0,2020-11-23 19:35:00,114.220802,114.404998,114.209999,114.378097,1342097.0
1606160400,0,2020-11-23 19:40:00,114.375,114.43,114.275001,114.300003,922271.0
1606160700,0,2020-11-23 19:45:00,114.299301,114.309997,114.129997,114.154998,1105841.0
1606161000,0,2020-11-23 19:50:00,114.150001,114.580001,114.089996,114.285003,2007046.0
1606161300,0,2020-11-23 19:55:00,114.29,114.351997,114.0,114.199996,1264090.0
1606161600,0,2020-11-23 20:00:00,114.205001,114.330001,114.050003,114.249298,1324799.0
1606161900,0,2020-11-23 20:05:00,114.25,114.470001,114.230003,114.385002,1167225.0
1606162200,0,2020-11-23 20:10:00,114.385002,114.410003,114.309997,114.334999,988262.0
1606162500,0,2020-11-23 20:15:00,114.339996,114.349899,114.080001,114.129997,1447879.0
1606162800,0,2020-11-23 20:20:00,114.129997,114.135002,113.989997,114.099998,1603484.0
1606163100,0,2020-11-23 20:25:00,114.105003,114.11,114.019996,114.035003,993810.0
1606163400,0,2020-11-23 20:30:00,114.04,114.050003,113.919998,113.955001,1956111.0
1606163700,0,2020-11-23 20:35:00,113.959098,114.019996,113.809997,113.809997,1726132.0
1606164000,0,2020-11-23 20:40:00,113.819999,114.080001,113.760002,113.989997,2049472.0
1606164300,0,2020-11-23 20:45:00,113.989997,114.050003,113.79,113.885002,1948821.0
1606164600,0,2020-11-23 20:50:00,113.889999,114.18,113.870002,113.870002,2483104.0
1606164900,0,2020-11-23 20:55:00,113.870002,114.04,113.75,113.879997,4502997.0
1606228200,0,2020-11-24 14:30:00,113.908996,114.029998,112.764999,112.936096,8898523.0
1606228500,0,2020-11-24 14:35:00,112.933296,113.319999,112.819999,113.029998,2961722.0
1606228800,0,2020-11-24 14:40:00,113.089996,113.300003,112.970802,113.11,3337035.0
1606229100,0,2020-11-24 14:45:00,113.0,113.010002,112.620002,112.879997,3024855.0
1606229400,0,2020-11-24 14:50:00,112.875,112.924697,112.650001,112.745002,2524686.0
1606229700,0,2020-11-24 14:55:00,113.0,113.080001,112.879997,113.010002,2155706.0
1606230000,0,2020-11-24 15:00:00,113.019996,113.569999,113.014999,113.463798,2195323.0
1606230300,0,2020-11-24 15:05:00,113.470001,113.79,113.319999,113.709999,1769126.0
1606230600,0,2020-11-24 15:10:00,113.705001,113.819999,113.449996,113.683502,1931779.0
1606230900,0,2020-11-24 15:15:00,113.68,113.79,113.440002,113.730003,1654323.0
1606231200,0,2020-11-24 15:20:00,113.730003,113.769996,113.470001,113.745002,1628482.0
1606231500,0,2020-11-24 15:25:00,113.745002,113.769996,113.385002,113.404998,1395588.0
1606231800,0,2020-11-24 15:30:00,113.400001,113.580001,113.339996,113.433601,1377524.0
1606232100,0,2020-11-24 15:35:00,113.440002,113.644996,113.43,113.625,1126408.0
1606232400,0,2020-11-24 15:40:00,113.6138,114.25,113.610099,114.247901,1965108.0
1606232700,0,2020-11-24 15:45:00,114.245002,114.449996,114.150001,114.36,1791124.0
1606233000,0,2020-11-24 15:50:00,114.36,114.419998,114.18,114.18,880286.0
1606233300,0,2020-11-24 15:55:00,114.3367,114.904998,114.324996,114.902702,2454930.0
1606233600,0,2020-11-24 16:00:00,114.902999,115.050003,114.760002,114.915,1888577.0
1606233900,0,2020-11-24 16:05:00,114.910003,115.120002,114.79,114.79,1839695.0
1606234200,0,2020-11-24 16:10:00,114.800003,114.919998,114.669998,114.739997,1283919.0
1606234500,0,2020-11-24 16:15:00,114.739997,115.014999,114.660003,114.912498,1506759.0
1606234800,0,2020-11-24 16:20:00,114.919998,114.964996,114.745002,114.79,947547.0
1606235100,0,2020-11-24 16:25:00,114.785003,114.990196,114.775001,114.919998,939668.0
1606235400,0,2020-11-24 16:30:00,114.919998,114.949996,114.769996,114.929702,955135.0
1606235700,0,2020-11-24 16:35:00,114.919998,115.139999,114.881103,115.119201,1264639.0
1606236000,0,2020-11-24 16:40:00,115.11,115.370002,115.11,115.190002,1496375.0
1606236300,0,2020-11-24 16:45:00,115.199996,115.349998,115.120002,115.220802,1110223.0
1606236600,0,2020-11-24 16:50:00,115.220001,115.239997,114.735,114.869903,1433128.0
1606236900,0,2020-11-24 16:55:00,114.870002,114.949996,114.739997,114.809997,1000203.0
1606237200,0,2020-11-24 17:00:00,114.809997,114.870002,114.230003,114.239997,1420331.0
1606237500,0,2020-11-24 17:05:00,114.239997,114.550003,114.230003,114.500999,1096780.0
1606237800,0,2020-11-24 17:10:00,114.504997,114.559997,114.389999,114.470001,772475.0
1606238100,0,2020-11-24 17:15:00,114.470001,114.629997,114.43,114.495002,596442.0
1606238400,0,2020-11-24 17:20:00,114.4999,114.580001,114.470001,114.535003,658959.0
1606238700,0,2020-11-24 17:25:00,114.529998,114.699996,114.514999,114.660003,720385.0
1606239000,0,2020-11-24 17:30:00,114.669998,114.900001,114.550697,114.879997,851290.0
1606239300,0,2020-11-24 17:35:00,114.8899,115.012496,114.769996,114.880096,893689.0
1606239600,0,2020-11-24 17:40:00,114.879997,114.985,114.819999,114.86,600446.0
1606239900,0,2020-11-24 17:45:00,114.86,114.980003,114.79,114.949996,626648.0
1606240200,0,2020-11-24 17:50:00,114.9589,114.959999,114.769996,114.79,514928.0
1606240500,0,2020-11-24 17:55:00,114.79,114.885002,114.739997,114.799896,538888.0
1606240800,0,2020-11-24 18:00:00,114.79,114.809997,114.620002,114.709999,734557.0
1606241100,0,2020-11-24 18:05:00,114.711303,114.879997,114.68,114.849998,561046.0
1606241400,0,2020-11-24 18:10:00,114.855201,115.010002,114.830001,115.0,734295.0
1606241700,0,2020-11-24 18:15:00,115.000099,115.120002,114.989997,115.11,742620.0
1606242000,0,2020-11-24 18:20:00,115.105003,115.309997,115.095001,115.199996,988600.0
1606242300,0,2020-11-24 18:25:00,115.190002,115.199996,114.919998,115.04,1090172.0
1606242600,0,2020-11-24 18:30:00,115.044998,115.25,115.04,115.205001,842767.0
1606242900,0,2020-11-24 18:35:00,115.205001,115.389999,115.129997,115.379997,915005.0
1606243200,0,2020-11-24 18:40:00,115.375701,115.555,115.3703,115.489997,1608333.0
1606243500,0,2020-11-24 18:45:00,115.470001,115.61,115.330001,115.489997,986358.0
1606243800,0,2020-11-24 18:50:00,115.489898,115.580001,115.43,115.535003,672584.0
1606244100,0,2020-11-24 18:55:00,115.529998,115.699996,115.495002,115.690101,845701.0
1606244400,0,2020-11-24 19:00:00,115.694503,115.849998,115.535003,115.593498,1366523.0
1606244700,0,2020-11-24 19:05:00,115.589996,115.650001,115.43,115.430099,966774.0
1606245000,0,2020-11-24 19:10:00,115.43,115.569999,115.315002,115.474998,884579.0
1606245300,0,2020-11-24 19:15:00,115.472702,115.474998,115.269996,115.315002,922724.0
1606245600,0,2020-11-24 19:20:00,115.310096,115.459999,115.160003,115.160003,873315.0
1606245900,0,2020-11-24 19:25:00,115.160003,115.220001,114.970001,115.074996,1175357.0
1606246200,0,2020-11-24 19:30:00,115.080001,115.269996,115.019996,115.214302,821815.0
1606246500,0,2020-11-24 19:35:00,115.219902,115.275001,115.059997,115.089996,685761.0
1606246800,0,2020-11-24 19:40:00,115.089996,115.260002,115.059997,115.135002,764808.0
1606247100,0,2020-11-24 19:45:00,115.129997,115.160003,115.0,115.123298,689088.0
1606247400,0,2020-11-24 19:50:00,115.129997,115.269996,115.11,115.211303,652283.0
1606247700,0,2020-11-24 19:55:00,115.214996,115.3796,115.211799,115.36,690282.0
1606248000,0,2020-11-24 20:00:00,115.36,115.385002,115.165,115.330001,791681.0
1606248300,0,2020-11-24 20:05:00,115.330001,115.43,115.269996,115.306701,799987.0
1606248600,0,2020-11-24 20:10:00,115.319999,115.5,115.29,115.480003,732886.0
1606248900,0,2020-11-24 20:15:00,115.484497,115.620002,115.460098,115.599998,847918.0
1606249200,0,2020-11-24 20:20:00,115.605003,115.690002,115.550003,115.68,961948.0
1606249500,0,2020-11-24 20:25:00,115.68,115.720001,115.529998,115.675003,814531.0
1606249800,0,2020-11-24 20:30:00,115.669998,115.730003,115.569999,115.61,924799.0
1606250100,0,2020-11-24 20:35:00,115.614997,115.639999,115.349998,115.433502,1096906.0
1606250400,0,2020-11-24 20:40:00,115.440002,115.599998,115.419998,115.520797,987633.0
1606250700,0,2020-11-24 20:45:00,115.519996,115.683403,115.459999,115.529998,1286983.0
1606251000,0,2020-11-24 20:50:00,115.519996,115.529998,115.175003,115.190002,2375875.0
1606251300,0,2020-11-24 20:55:00,115.190002,115.269996,114.970001,115.169998,2856385.0
1606314600,0,2020-11-25 14:30:00,115.550003,115.849998,115.169998,115.739997,5264663.0
1606314900,0,2020-11-25 14:35:00,115.739997,116.504997,115.699996,116.231498,3034104.0
1606315200,0,2020-11-25 14:40:00,116.25,116.54,115.955001,116.058799,2563469.0
1606315500,0,2020-11-25 14:45:00,116.059997,116.370002,115.889999,116.309997,2056567.0
1606315800,0,2020-11-25 14:50:00,116.309997,116.61,116.280998,116.394996,2005817.0
1606316100,0,2020-11-25 14:55:00,116.394996,116.550003,116.230003,116.349998,1602776.0
1606316400,0,2020-11-25 15:00:00,116.354499,116.400001,115.800003,115.836303,1553875.0
1606316700,0,2020-11-25 15:05:00,115.830001,115.929298,115.529998,115.807998,1596802.0
1606317000,0,2020-11-25 15:10:00,115.819999,116.150001,115.730003,116.139999,1263744.0
1606317300,0,2020-11-25 15:15:00,116.139999,116.404998,116.0,116.339996,1260891.0
1606317600,0,2020-11-25 15:20:00,116.339996,116.364997,115.949996,116.105003,1157115.0
1606317900,0,2020-11-25 15:25:00,116.119903,116.175003,115.799896,115.980003,916476.0
1606318200,0,2020-11-25 15:30:00,115.977699,116.139999,115.879997,116.059997,964193.0
1606318500,0,2020-11-25 15:35:00,116.055,116.209999,115.943298,116.199897,727994.0
1606318800,0,2020-11-25 15:40:00,116.190002,116.309997,116.099998,116.269996,797042.0
1606319100,0,2020-11-25 15:45:00,116.2611,116.478698,116.230003,116.329299,815951.0
1606319400,0,2020-11-25 15:50:00,116.319999,116.529998,116.29,116.449996,1125599.0
1606319700,0,2020-11-25 15:55:00,116.451202,116.519996,116.340599,116.5,808649.0
1606320000,0,2020-11-25 16:00:00,116.4915,116.75,116.470397,116.625801,1290773.0
1606320300,0,2020-11-25 16:05:00,116.623596,116.660003,116.459999,116.5643,775627.0
1606320600,0,2020-11-25 16:10:00,116.566596,116.61,116.460403,116.550003,1084077.0
1606320900,0,2020-11-25 16:15:00,116.54,116.559997,116.099998,116.099998,991807.0
1606321200,0,2020-11-25 16:20:00,116.105003,116.254997,115.989997,116.2499,995810.0
1606321500,0,2020-11-25 16:25:00,116.245002,116.309997,116.129997,116.170196,730783.0
1606321800,0,2020-11-25 16:30:00,116.169998,116.289901,116.135002,116.246696,556770.0
1606322100,0,2020-11-25 16:35:00,116.264503,116.280097,116.019996,116.154998,729294.0
1606322400,0,2020-11-25 16:40:00,116.155502,116.160003,115.889999,115.970001,1042941.0
1606322700,0,2020-11-25 16:45:00,115.974998,116.129997,115.93,116.015602,682791.0
1606323000,0,2020-11-25 16:50:00,116.010002,116.149299,115.894996,116.11,793886.0
1606323300,0,2020-11-25 16:55:00,116.100097,116.11,115.971496,116.019996,473152.0
1606323600,0,2020-11-25 17:00:00,116.029998,116.059997,115.800003,115.964996,672109.0
1606323900,0,2020-11-25 17:05:00,115.970001,115.989997,115.745002,115.849998,609404.0
1606324200,0,2020-11-25 17:10:00,115.855003,115.870002,115.699996,115.855499,557056.0
1606324500,0,2020-11-25 17:15:00,115.849998,115.970001,115.79,115.93,483274.0
1606324800,0,2020-11-25 17:20:00,115.940002,116.010002,115.919998,115.965698,462690.0
1606325100,0,2020-11-25 17:25:00,115.970001,116.0,115.879997,115.947998,542123.0
1606325400,0,2020-11-25 17:30:00,115.940002,116.099998,115.930099,116.069999,494902.0
1606325700,0,2020-11-25 17:35:00,116.069999,116.0708,115.940002,115.949996,420922.0
1606326000,0,2020-11-25 17:40:00,115.959999,115.989997,115.86,115.970001,436377.0
1606326300,0,2020-11-25 17:45:00,115.974998,116.230003,115.970001,116.209999,684861.0
1606326600,0,2020-11-25 17:50:00,116.200798,116.330001,116.129997,116.301101,572144.0
1606326900,0,2020-11-25 17:55:00,116.305,116.324996,116.190002,116.209999,508474.0
1606327200,0,2020-11-25 18:00:00,116.214996,116.339996,116.18,116.269996,507230.0
1606327500,0,2020-11-25 18:05:00,116.269302,116.319999,116.175003,116.199996,476271.0
1606327800,0,2020-11-25 18:10:00,116.199996,116.279998,116.129997,116.177001,541740.0
1606328100,0,2020-11-25 18:15:00,116.179397,116.190002,116.089996,116.139999,373934.0
1606328400,0,2020-11-25 18:20:00,116.139999,116.150001,116.0,116.064201,368509.0
1606328700,0,2020-11-25 18:25:00,116.063301,116.080001,115.995002,116.029998,441731.0
1606329000,0,2020-11-25 18:30:00,116.019996,116.044998,115.901802,116.0,615599.0
1606329300,0,2020-11-25 18:35:00,116.000999,116.029998,115.949996,116.015502,311183.0
1606329600,0,2020-11-25 18:40:00,116.015502,116.120002,115.955001,116.094596,471786.0
1606329900,0,2020-11-25 18:45:00,116.088302,116.088302,115.989997,116.055,385576.0
1606330200,0,2020-11-25 18:50:00,116.050003,116.059997,115.959999,116.014999,368707.0
1606330500,0,2020-11-25 18:55:00,116.010002,116.050003,115.93,115.989898,404593.0
1606330800,0,2020-11-25 19:00:00,115.985603,115.986396,115.870002,115.879997,455672.0
1606331100,0,2020-11-25 19:05:00,115.873901,115.913902,115.79,115.819999,575727.0
1606331400,0,2020-11-25 19:10:00,115.830001,115.870002,115.730796,115.830001,681062.0
1606331700,0,2020-11-25 19:15:00,115.819999,115.949996,115.794998,115.919998,449587.0
1606332000,0,2020-11-25 19:20:00,115.922996,116.019996,115.902,115.989997,609630.0
1606332300,0,2020-11-25 19:25:00,115.985,116.050003,115.940002,116.029998,407867.0
1606332600,0,2020-11-25 19:30:00,116.033798,116.1389,116.004997,116.080001,540243.0
1606332900,0,2020-11-25 19:35:00,116.080001,116.089897,115.910003,115.964996,503997.0
1606333200,0,2020-11-25 19:40:00,115.968002,116.029296,115.800003,115.849998,499088.0
1606333500,0,2020-11-25 19:45:00,115.849998,116.0,115.849998,115.935302,431920.0
1606333800,0,2020-11-25 19:50:00,115.93,116.0401,115.875602,116.017097,527281.0
1606334100,0,2020-11-25 19:55:00,116.019996,116.129997,116.013702,116.122001,435605.0
1606334400,0,2020-11-25 20:00:00,116.120002,116.129997,116.019996,116.025001,443500.0
1606334700,0,2020-11-25 20:05:00,116.029998,116.065002,115.959999,116.050003,663057.0
1606335000,0,2020-11-25 20:10:00,116.050003,116.220001,116.029998,116.18,878645.0
1606335300,0,2020-11-25 20:15:00,116.18,116.220001,116.11,116.18,520091.0
1606335600,0,2020-11-25 20:20:00,116.18,116.370002,116.18,116.307701,746202.0
1606335900,0,2020-11-25 20:25:00,116.309303,116.349998,116.245002,116.339996,685054.0
1606336200,0,2020-11-25 20:30:00,116.330001,116.470001,116.300003,116.419998,806117.0
1606336500,0,2020-11-25 20:35:00,116.419998,116.440002,116.125,116.135002,1085544.0
1606336800,0,2020-11-25 20:40:00,116.130302,116.29,116.129997,116.260002,720011.0
1606337100,0,2020-11-25 20:45:00,116.264999,116.305,116.069999,116.089996,943316.0
1606337400,0,2020-11-25 20:50:00,116.080001,116.114997,115.989997,116.010002,1366518.0
1606337700,0,2020-11-25 20:55:00,116.010002,116.099998,115.949996,116.029998,2376650.0
1606487400,0,2020-11-27 14:30:00,116.569999,117.190002,116.470001,117.029998,4548224.0
1606487700,0,2020-11-27 14:35:00,117.029998,117.300003,116.910003,116.955001,1862789.0
1606488000,0,2020-11-27 14:40:00,116.952201,117.120002,116.830001,117.019996,1578209.0
1606488300,0,2020-11-27 14:45:00,117.019996,117.18,116.879997,117.059997,1496655.0
1606488600,0,2020-11-27 14:50:00,117.050003,117.105003,116.779998,116.860099,1325325.0
1606488900,0,2020-11-27 14:55:00,116.86,117.059997,116.830001,116.980003,910927.0
1606489200,0,2020-11-27 15:00:00,116.989997,117.138397,116.830001,116.850799,1136209.0
1606489500,0,2020-11-27 15:05:00,116.849998,116.902999,116.675003,116.805603,1150947.0
1606489800,0,2020-11-27 15:10:00,116.803901,116.989997,116.699996,116.955001,800272.0
1606490100,0,2020-11-27 15:15:00,116.959999,117.121696,116.900001,117.050201,920739.0
1606490400,0,2020-11-27 15:20:00,117.055,117.260002,117.019996,117.154998,1139004.0
1606490700,0,2020-11-27 15:25:00,117.150001,117.25,117.029998,117.224998,1105386.0
1606491000,0,2020-11-27 15:30:00,117.220001,117.489997,117.205001,117.365699,1523670.0
1606491300,0,2020-11-27 15:35:00,117.364997,117.400001,117.059997,117.069999,1128670.0
1606491600,0,2020-11-27 15:40:00,117.061302,117.209503,116.980003,117.010002,1149474.0
1606491900,0,2020-11-27 15:45:00,117.010002,117.099998,116.910003,116.955001,933049.0
1606492200,0,2020-11-27 15:50:00,116.954498,117.050003,116.848396,117.0,791807.0
1606492500,0,2020-11-27 15:55:00,117.0,117.150001,116.940002,117.069999,742828.0
1606492800,0,2020-11-27 16:00:00,117.059997,117.087997,116.889999,116.985,652136.0
1606493100,0,2020-11-27 16:05:00,116.985603,117.063697,116.940002,116.980003,473869.0
1606493400,0,2020-11-27 16:10:00,117.010002,117.099998,116.989997,117.084999,782508.0
1606493700,0,2020-11-27 16:15:00,117.095001,117.099998,116.944999,116.955001,742584.0
1606494000,0,2020-11-27 16:20:00,116.859001,116.970001,116.859001,116.9402,868130.0
1606494300,0,2020-11-27 16:25:00,116.940101,117.099998,116.93,117.030097,704897.0
1606494600,0,2020-11-27 16:30:00,117.04,117.150001,117.019996,117.104499,712705.0
1606494900,0,2020-11-27 16:35:00,117.105003,117.11,116.870002,116.949302,669639.0
1606495200,0,2020-11-27 16:40:00,116.949996,117.019996,116.830001,116.980003,1060720.0
1606495500,0,2020-11-27 16:45:00,116.980003,117.010002,116.870002,116.957603,536290.0
1606495800,0,2020-11-27 16:50:00,116.950996,116.989799,116.730003,116.830001,766642.0
1606496100,0,2020-11-27 16:55:00,116.820098,116.870002,116.660003,116.860099,668345.0
1606496400,0,2020-11-27 17:00:00,116.868202,116.919998,116.764999,116.79,527639.0
1606496700,0,2020-11-27 17:05:00,116.79,116.830001,116.694999,116.699302,505230.0
1606497000,0,2020-11-27 17:10:00,116.690002,116.75,116.480003,116.544998,1046999.0
1606497300,0,2020-11-27 17:15:00,116.544998,116.689903,116.540298,116.565002,632065.0
1606497600,0,2020-11-27 17:20:00,116.565002,116.589996,116.309997,116.43,854348.0
1606497900,0,2020-11-27 17:25:00,116.416198,116.580001,116.370002,116.519996,688353.0
1606498200,0,2020-11-27 17:30:00,116.519996,116.589996,116.415,116.471,818094.0
1606498500,0,2020-11-27 17:35:00,116.480003,116.519996,116.36,116.455001,800537.0
1606498800,0,2020-11-27 17:40:00,116.455001,116.510002,116.349998,116.415,823035.0
1606499100,0,2020-11-27 17:45:00,116.411796,116.468696,116.319999,116.339401,772850.0
1606499400,0,2020-11-27 17:50:00,116.339996,116.400001,116.220001,116.375,1239868.0
1606499700,0,2020-11-27 17:55:00,116.375,116.600097,116.319999,116.599998,1548072.0
1606500000,0,2020-11-27 18:00:00,116.650001,116.650001,116.589996,116.589996,2076102.0
1606746600,0,2020-11-30 14:30:00,117.339897,118.300003,117.279998,118.239997,6924940.0
1606746900,0,2020-11-30 14:35:00,118.25,119.050003,117.959999,118.934402,4592034.0
1606747200,0,2020-11-30 14:40:00,118.9393,119.220001,118.485,118.915,3111022.0
1606747500,0,2020-11-30 14:45:00,118.910896,119.389999,118.849998,119.066497,3170225.0
1606747800,0,2020-11-30 14:50:00,119.065002,119.139999,118.819999,119.089897,2085387.0
1606748100,0,2020-11-30 14:55:00,119.089996,119.224998,118.800003,118.949996,1882873.0
1606748400,0,2020-11-30 15:00:00,118.949996,119.150001,118.800003,119.031196,1935004.0
1606748700,0,2020-11-30 15:05:00,119.04,119.36,118.980003,119.36,1996964.0
1606749000,0,2020-11-30 15:10:00,119.36,119.5,118.980003,119.024803,2047939.0
1606749300,0,2020-11-30 15:15:00,119.025001,119.165,118.720001,118.736297,1730522.0
1606749600,0,2020-11-30 15:20:00,118.739997,118.870002,118.620002,118.75,1506401.0
1606749900,0,2020-11-30 15:25:00,118.760002,118.959999,118.635002,118.699996,1364702.0
1606750200,0,2020-11-30 15:30:00,118.704101,118.79,118.400001,118.419898,1551298.0
1606750500,0,2020-11-30 15:35:00,118.410003,118.470001,117.910003,117.959999,2348578.0
1606750800,0,2020-11-30 15:40:00,117.950798,118.0,117.300003,117.349998,2024593.0
1606751100,0,2020-11-30 15:45:00,117.349998,117.584999,116.910202,117.550003,2747313.0
1606751400,0,2020-11-30 15:50:00,117.559997,117.86,117.440002,117.693298,2077772.0
1606751700,0,2020-11-30 15:55:00,117.709503,118.169998,117.699996,118.129997,1782393.0
1606752000,0,2020-11-30 16:00:00,118.129997,118.139999,117.665,117.915,1279089.0
1606752300,0,2020-11-30 16:05:00,117.9104,118.050003,117.809997,117.980003,1050234.0
1606752600,0,2020-11-30 16:10:00,117.985,118.089996,117.86,117.93,1143502.0
1606752900,0,2020-11-30 16:15:00,117.927696,118.190002,117.720001,117.758796,1153263.0
1606753200,0,2020-11-30 16:20:00,117.760002,118.019996,117.68,117.904998,1046071.0
1606753500,0,2020-11-30 16:25:00,117.904403,118.019996,117.75,117.769996,892475.0
1606753800,0,2020-11-30 16:30:00,117.769996,117.894996,117.5,117.550003,1011082.0
1606754100,0,2020-11-30 16:35:00,117.550003,118.095001,117.519996,118.025001,1222291.0
1606754400,0,2020-11-30 16:40:00,118.025001,118.269996,117.879997,118.260002,1087480.0
1606754700,0,2020-11-30 16:45:00,118.255599,118.735,118.250099,118.724998,1474423.0
1606755000,0,2020-11-30 16:50:00,118.725196,119.010002,118.7201,118.949996,1598736.0
1606755300,0,2020-11-30 16:55:00,118.955001,119.010002,118.86,118.879997,1113243.0
1606755600,0,2020-11-30 17:00:00,118.870002,118.879997,118.61,118.650001,976302.0
1606755900,0,2020-11-30 17:05:00,118.644996,118.889999,118.625,118.839996,862931.0
1606756200,0,2020-11-30 17:10:00,118.845001,119.069999,118.720001,119.014999,1260481.0
1606756500,0,2020-11-30 17:15:00,119.014999,119.069999,118.800003,118.870002,850027.0
1606756800,0,2020-11-30 17:20:00,118.860801,118.919998,118.675003,118.900001,736124.0
1606757100,0,2020-11-30 17:25:00,118.894996,119.059997,118.819999,119.034698,897488.0
1606757400,0,2020-11-30 17:30:00,119.04,119.11,118.919998,118.970001,831302.0
1606757700,0,2020-11-30 17:35:00,118.970001,119.010002,118.760002,118.819999,587958.0
1606758000,0,2020-11-30 17:40:00,118.822402,119.0,118.68,118.834999,786452.0
1606758300,0,2020-11-30 17:45:00,118.830001,118.878303,118.760002,118.834999,491753.0
1606758600,0,2020-11-30 17:50:00,118.834999,118.970001,118.809997,118.904998,603159.0
1606758900,0,2020-11-30 17:55:00,118.904998,119.079299,118.86,119.044998,815677.0
1606759200,0,2020-11-30 18:00:00,119.044998,119.220001,118.974998,119.129997,944621.0
1606759500,0,2020-11-30 18:05:00,119.120101,119.199996,119.04,119.095001,811653.0
1606759800,0,2020-11-30 18:10:00,119.11,119.11,118.809997,118.830001,881638.0
1606760100,0,2020-11-30 18:15:00,118.830001,118.987998,118.819999,118.894996,592503.0
1606760400,0,2020-11-30 18:20:00,118.895401,119.129997,118.875,119.125,725293.0
1606760700,0,2020-11-30 18:25:00,119.120101,119.139999,118.970001,119.069999,613568.0
1606761000,0,2020-11-30 18:30:00,119.069999,119.129997,118.980003,119.065002,670068.0
1606761300,0,2020-11-30 18:35:00,119.069999,119.214996,119.065002,119.190002,695269.0
1606761600,0,2020-11-30 18:40:00,119.199996,119.404998,119.190002,119.389999,1413449.0
1606761900,0,2020-11-30 18:45:00,119.389999,119.589897,119.370002,119.569999,1766033.0
1606762200,0,2020-11-30 18:50:00,119.570503,119.760002,119.559997,119.694999,1928843.0
1606762500,0,2020-11-30 18:55:00,119.690002,119.75,119.569999,119.735,973480.0
1606762800,0,2020-11-30 19:00:00,119.735,119.779998,119.589996,119.690002,1496491.0
1606763100,0,2020-11-30 19:05:00,119.690002,119.889999,119.669998,119.839996,1320643.0
1606763400,0,2020-11-30 19:10:00,119.845001,119.949996,119.779998,119.940002,1192756.0
1606763700,0,2020-11-30 19:15:00,119.940002,119.989997,119.819999,119.974998,983902.0
1606764000,0,2020-11-30 19:20:00,119.974998,120.0,119.949996,119.989997,1215247.0
1606764300,0,2020-11-30 19:25:00,119.989997,120.199996,119.970001,120.194,2697521.0
1606764600,0,2020-11-30 19:30:00,120.190002,120.43,120.129997,120.375,2156469.0
1606764900,0,2020-11-30 19:35:00,120.375,120.589996,120.370002,120.580001,1845322.0
1606765200,0,2020-11-30 19:40:00,120.572502,120.830001,120.529998,120.529998,2013524.0
1606765500,0,2020-11-30 19:45:00,120.535003,120.68,120.400802,120.555,1703415.0
1606765800,0,2020-11-30 19:50:00,120.555,120.61,120.18,120.209999,1803371.0
1606766100,0,2020-11-30 19:55:00,120.209999,120.629997,120.190002,120.569999,2670293.0
1606766400,0,2020-11-30 20:00:00,120.565002,120.690002,120.519996,120.639999,1418437.0
1606766700,0,2020-11-30 20:05:00,120.635002,120.934997,120.589996,120.809997,1775257.0
1606767000,0,2020-11-30 20:10:00,120.813003,120.970001,120.639999,120.690803,1423183.0
1606767300,0,2020-11-30 20:15:00,120.694999,120.910003,120.639999,120.865402,1271037.0
1606767600,0,2020-11-30 20:20:00,120.849998,120.949996,120.819999,120.9039,1334015.0
1606767900,0,2020-11-30 20:25:00,120.900001,120.911201,120.29,120.410003,1857045.0
1606768200,0,2020-11-30 20:30:00,120.410003,120.660003,120.385002,120.489997,1798605.0
1606768500,0,2020-11-30 20:35:00,120.5,120.654998,120.480003,120.620002,1404283.0
1606768800,0,2020-11-30 20:40:00,120.6222,120.68,120.319999,120.383796,1515833.0
1606769100,0,2020-11-30 20:45:00,120.385002,120.620002,120.379997,120.495002,1903651.0
1606769400,0,2020-11-30 20:50:00,120.495002,120.550003,119.330001,119.349998,5415399.0
1606769700,0,2020-11-30 20:55:00,119.36,119.690002,119.059997,119.059997,8016431.0
1606833000,0,2020-12-01 14:30:00,120.690002,121.010002,120.080001,120.324996,7140056.0
1606833300,0,2020-12-01 14:35:00,120.319999,121.339996,120.010002,121.259498,3796245.0
1606833600,0,2020-12-01 14:40:00,121.260002,121.809997,120.919998,121.7397,3550628.0
1606833900,0,2020-12-01 14:45:00,121.739997,122.150001,121.739997,121.974998,3808049.0
1606834200,0,2020-12-01 14:50:00,121.974998,122.089996,121.459999,121.970001,2350294.0
1606834500,0,2020-12-01 14:55:00,121.970001,122.599998,121.93,122.389999,4201796.0
1606834800,0,2020-12-01 15:00:00,122.400001,122.569999,122.099998,122.520202,2352741.0
1606835100,0,2020-12-01 15:05:00,122.529998,122.86,122.370002,122.845001,3299375.0
1606835400,0,2020-12-01 15:10:00,122.845001,122.959999,122.61,122.758499,2261568.0
1606835700,0,2020-12-01 15:15:00,122.75,122.879997,122.563598,122.730003,1882546.0
1606836000,0,2020-12-01 15:20:00,122.720802,122.765602,122.239997,122.389999,1863949.0
1606836300,0,2020-12-01 15:25:00,122.394996,122.399803,121.980003,122.059997,2544742.0
1606836600,0,2020-12-01 15:30:00,122.065002,122.169998,121.781799,121.885002,1937791.0
1606836900,0,2020-12-01 15:35:00,121.880798,122.019996,121.660003,121.660102,2004939.0
1606837200,0,2020-12-01 15:40:00,121.665,122.375297,121.620002,122.36,2287256.0
1606837500,0,2020-12-01 15:45:00,122.36,122.419998,122.11,122.205001,1443341.0
1606837800,0,2020-12-01 15:50:00,122.205001,122.440002,122.18,122.379997,1064461.0
1606838100,0,2020-12-01 15:55:00,122.384498,122.529998,122.319999,122.459999,1250854.0
1606838400,0,2020-12-01 16:00:00,122.459999,122.489997,122.349998,122.400001,1067942.0
1606838700,0,2020-12-01 16:05:00,122.406997,122.839996,122.393302,122.75,1679679.0
1606839000,0,2020-12-01 16:10:00,122.75,122.834999,122.339996,122.381698,1390582.0
1606839300,0,2020-12-01 16:15:00,122.389999,122.398597,122.089996,122.375801,1512593.0
1606839600,0,2020-12-01 16:20:00,122.379997,122.68,122.279998,122.6762,1176906.0
1606839900,0,2020-12-01 16:25:00,122.677902,122.839996,122.604896,122.709999,1402619.0
1606840200,0,2020-12-01 16:30:00,122.709999,122.940002,122.480003,122.832298,1710849.0
1606840500,0,2020-12-01 16:35:00,122.839996,122.959999,122.68,122.959999,1226894.0
1606840800,0,2020-12-01 16:40:00,122.956901,123.209999,122.870002,123.184997,2738447.0
1606841100,0,2020-12-01 16:45:00,123.18,123.190002,122.86,122.995002,1366751.0
1606841400,0,2020-12-01 16:50:00,122.9971,123.220001,122.910102,123.080001,1405454.0
1606841700,0,2020-12-01 16:55:00,123.069999,123.25,123.031898,123.099296,1090624.0
1606842000,0,2020-12-01 17:00:00,123.099998,123.25,123.050003,123.230003,1055448.0
1606842300,0,2020-12-01 17:05:00,123.235,123.379997,123.120002,123.370002,1471594.0
1606842600,0,2020-12-01 17:10:00,123.36,123.469299,123.269996,123.279296,1642472.0
1606842900,0,2020-12-01 17:15:00,123.271598,123.36,123.059997,123.065002,1122507.0
1606843200,0,2020-12-01 17:20:00,123.061302,123.089996,122.819999,123.043296,1570811.0
1606843500,0,2020-12-01 17:25:00,123.050003,123.0839,122.86,122.889999,826185.0
1606843800,0,2020-12-01 17:30:00,122.889999,123.120002,122.870002,122.980003,1013966.0
1606844100,0,2020-12-01 17:35:00,122.989997,123.04,122.910003,123.0,725065.0
1606844400,0,2020-12-01 17:40:00,122.989997,123.010002,122.61,122.775497,1124877.0
1606844700,0,2020-12-01 17:45:00,122.763496,122.974998,122.739997,122.939903,649732.0
1606845000,0,2020-12-01 17:50:00,122.935897,122.959999,122.730003,122.800003,571992.0
1606845300,0,2020-12-01 17:55:00,122.794998,122.856697,122.559997,122.580802,667765.0
1606845600,0,2020-12-01 18:00:00,122.584999,122.900001,122.565002,122.894996,715840.0
1606845900,0,2020-12-01 18:05:00,122.889999,123.099296,122.875,123.039901,1020959.0
1606846200,0,2020-12-01 18:10:00,123.04,123.099998,122.925003,122.930099,622843.0
1606846500,0,2020-12-01 18:15:00,122.93,123.019996,122.900001,122.922096,575646.0
1606846800,0,2020-12-01 18:20:00,122.9244,123.04,122.839996,122.969902,643485.0
1606847100,0,2020-12-01 18:25:00,122.959999,123.049896,122.910003,123.019996,606796.0
1606847400,0,2020-12-01 18:30:00,123.025001,123.084999,122.981002,123.059997,626171.0
1606847700,0,2020-12-01 18:35:00,123.059997,123.139999,123.019996,123.129997,504059.0
1606848000,0,2020-12-01 18:40:00,123.133903,123.269996,123.065002,123.183403,1100005.0
1606848300,0,2020-12-01 18:45:00,123.184997,123.279998,123.099998,123.214996,765691.0
1606848600,0,2020-12-01 18:50:00,123.209999,123.29,123.029998,123.080101,739390.0
1606848900,0,2020-12-01 18:55:00,123.084297,123.104103,122.739997,122.775001,838503.0
1606849200,0,2020-12-01 19:00:00,122.775001,122.93,122.709999,122.739997,892067.0
1606849500,0,2020-12-01 19:05:00,122.7425,122.970001,122.709999,122.935501,734312.0
1606849800,0,2020-12-01 19:10:00,122.919998,123.150001,122.919998,122.964996,872877.0
1606850100,0,2020-12-01 19:15:00,122.964996,123.019996,122.779998,122.970001,767671.0
1606850400,0,2020-12-01 19:20:00,122.9654,123.019996,122.889999,122.940002,879810.0
1606850700,0,2020-12-01 19:25:00,122.940002,123.129997,122.93,123.080001,732173.0
1606851000,0,2020-12-01 19:30:00,123.089996,123.098396,122.959999,123.0,790391.0
1606851300,0,2020-12-01 19:35:00,123.0,123.129997,122.970001,123.121803,772595.0
1606851600,0,2020-12-01 19:40:00,123.120002,123.220001,123.069999,123.124,771744.0
1606851900,0,2020-12-01 19:45:00,123.129997,123.18,123.029998,123.060096,607836.0
1606852200,0,2020-12-01 19:50:00,123.069999,123.094902,122.75,122.759902,1013786.0
1606852500,0,2020-12-01 19:55:00,122.757698,122.849998,122.620002,122.788497,939539.0
1606852800,0,2020-12-01 20:00:00,122.785003,122.809997,122.660003,122.720001,814479.0
1606853100,0,2020-12-01 20:05:00,122.730003,122.7499,122.059997,122.269996,1587196.0
1606853400,0,2020-12-01 20:10:00,122.276199,122.529998,122.169998,122.455001,1148306.0
1606853700,0,2020-12-01 20:15:00,122.455001,122.519996,122.099998,122.120002,890052.0
1606854000,0,2020-12-01 20:20:00,122.129997,122.440002,122.120002,122.400001,1394459.0
1606854300,0,2020-12-01 20:25:00,122.400001,122.644996,122.391998,122.629203,969201.0
1606854600,0,2020-12-01 20:30:00,122.629997,122.658897,122.309997,122.36,1328150.0
1606854900,0,2020-12-01 20:35:00,122.36,122.61,122.319999,122.584999,989644.0
1606855200,0,2020-12-01 20:40:00,122.584999,122.629997,122.419998,122.595001,941611.0
1606855500,0,2020-12-01 20:45:00,122.598396,122.730003,122.5,122.661903,1347997.0
1606855800,0,2020-12-01 20:50:00,122.650001,122.949996,122.480003,122.879997,2676148.0
1606856100,0,2020-12-01 20:55:00,122.879997,122.959999,122.589996,122.699996,3379100.0
1606919400,0,2020-12-02 14:30:00,122.019996,122.611,121.980003,122.581901,5285186.0
1606919700,0,2020-12-02 14:35:00,122.580001,122.620002,121.650001,121.720001,3070940.0
1606920000,0,2020-12-02 14:40:00,121.709999,121.86,121.190002,121.190002,2754181.0
1606920300,0,2020-12-02 14:45:00,121.0,121.330001,120.959999,121.050003,2627637.0
1606920600,0,2020-12-02 14:50:00,121.0,121.769996,121.0,121.730796,2075824.0
1606920900,0,2020-12-02 14:55:00,121.75,122.029998,121.669998,122.014602,1843354.0
1606921200,0,2020-12-02 15:00:00,121.955001,122.11,121.769996,121.970001,1616278.0
1606921500,0,2020-12-02 15:05:00,121.959999,122.059997,121.559997,121.849998,1445157.0
1606921800,0,2020-12-02 15:10:00,121.86,122.330101,121.849998,121.985198,1466630.0
1606922100,0,2020-12-02 15:15:00,121.989898,122.29,121.949996,122.266197,1152337.0
1606922400,0,2020-12-02 15:20:00,122.275001,122.5,122.260002,122.299896,1177366.0
1606922700,0,2020-12-02 15:25:00,122.279998,122.489997,122.2201,122.220596,859953.0
1606923000,0,2020-12-02 15:30:00,122.220001,122.308998,122.120002,122.129997,838296.0
1606923300,0,2020-12-02 15:35:00,122.135002,122.209999,121.970001,122.065002,908765.0
1606923600,0,2020-12-02 15:40:00,122.065002,122.300697,121.93,122.279998,950398.0
1606923900,0,2020-12-02 15:45:00,122.279998,122.279998,121.959999,121.975799,662611.0
1606924200,0,2020-12-02 15:50:00,121.980003,121.989997,121.779998,121.794998,912303.0
1606924500,0,2020-12-02 15:55:00,121.794998,122.029998,121.75,121.995002,832211.0
1606924800,0,2020-12-02 16:00:00,122.010002,122.019996,121.870002,121.944999,647922.0
1606925100,0,2020-12-02 16:05:00,121.940696,121.959999,121.699996,121.93,668961.0
1606925400,0,2020-12-02 16:10:00,121.93,122.220001,121.919998,122.074996,993704.0
1606925700,0,2020-12-02 16:15:00,122.074996,122.269996,121.989997,122.260002,723761.0
1606926000,0,2020-12-02 16:20:00,122.268203,122.379997,122.199996,122.248802,838755.0
1606926300,0,2020-12-02 16:25:00,122.240097,122.400001,122.190002,122.330001,623491.0
1606926600,0,2020-12-02 16:30:00,122.334999,122.470001,122.209999,122.309997,645975.0
1606926900,0,2020-12-02 16:35:00,122.300003,122.54,122.2201,122.519996,689796.0
1606927200,0,2020-12-02 16:40:00,122.520103,122.819999,122.519996,122.690002,1278858.0
1606927500,0,2020-12-02 16:45:00,122.684997,122.736099,122.620002,122.675003,582413.0
1606927800,0,2020-12-02 16:50:00,122.679901,122.739997,122.629997,122.680099,548789.0
1606928100,0,2020-12-02 16:55:00,122.669998,122.684997,122.459999,122.550003,671444.0
1606928400,0,2020-12-02 17:00:00,122.5438,122.730003,122.514999,122.711502,617852.0
1606928700,0,2020-12-02 17:05:00,122.718696,122.919998,122.650001,122.889999,721385.0
1606929000,0,2020-12-02 17:10:00,122.879997,122.959999,122.519996,122.559997,865910.0
1606929300,0,2020-12-02 17:15:00,122.552696,122.730003,122.489997,122.714996,605843.0
1606929600,0,2020-12-02 17:20:00,122.710098,122.830001,122.599998,122.6753,592641.0
1606929900,0,2020-12-02 17:25:00,122.669998,122.940002,122.629997,122.925003,699375.0
1606930200,0,2020-12-02 17:30:00,122.925598,122.9393,122.839996,122.917098,440337.0
1606930500,0,2020-12-02 17:35:00,122.915,123.099998,122.879997,123.089897,1086546.0
1606930800,0,2020-12-02 17:40:00,123.089797,123.129997,122.870002,122.949996,898507.0
1606931100,0,2020-12-02 17:45:00,122.949996,123.050003,122.819999,123.019996,697869.0
1606931400,0,2020-12-02 17:50:00,123.019996,123.25,122.929,123.074996,1024267.0
1606931700,0,2020-12-02 17:55:00,123.080001,123.1399,122.846,122.915,749614.0
1606932000,0,2020-12-02 18:00:00,122.919998,122.940002,122.699996,122.859001,694825.0
1606932300,0,2020-12-02 18:05:00,122.855003,123.089996,122.849998,123.055,730255.0
1606932600,0,2020-12-02 18:10:00,123.050003,123.059997,122.989997,123.0,458643.0
1606932900,0,2020-12-02 18:15:00,123.010002,123.230003,123.0,123.189498,714941.0
1606933200,0,2020-12-02 18:20:00,123.190002,123.370002,123.11,123.316299,857940.0
1606933500,0,2020-12-02 18:25:00,123.319503,123.339996,123.199996,123.260002,553820.0
1606933800,0,2020-12-02 18:30:00,123.263198,123.330001,122.970901,122.995002,802344.0
1606934100,0,2020-12-02 18:35:00,123.0,123.105003,123.0,123.057098,482411.0
1606934400,0,2020-12-02 18:40:00,123.059997,123.059997,122.79,122.900001,730062.0
1606934700,0,2020-12-02 18:45:00,122.904998,122.980003,122.699996,122.824996,680257.0
1606935000,0,2020-12-02 18:50:00,122.824996,123.199996,122.769996,123.080101,885370.0
1606935300,0,2020-12-02 18:55:00,123.059997,123.160003,122.910003,122.955001,637388.0
1606935600,0,2020-12-02 19:00:00,122.950202,123.099998,122.861,123.0,576782.0
1606935900,0,2020-12-02 19:05:00,123.0,123.050003,122.8656,122.900001,629049.0
1606936200,0,2020-12-02 19:10:00,122.902702,122.955001,122.805603,122.839996,450964.0
1606936500,0,2020-12-02 19:15:00,122.834999,122.995002,122.800003,122.980003,504623.0
1606936800,0,2020-12-02 19:20:00,122.940002,123.0,122.900001,122.93,871604.0
1606937100,0,2020-12-02 19:25:00,122.93,123.050003,122.839996,123.019996,600688.0
1606937400,0,2020-12-02 19:30:00,123.010101,123.11,122.949996,122.980003,794493.0
1606937700,0,2020-12-02 19:35:00,122.989997,122.995002,122.75,122.775299,668940.0
1606938000,0,2020-12-02 19:40:00,122.777297,122.938499,122.650001,122.918998,733598.0
1606938300,0,2020-12-02 19:45:00,122.915,122.955001,122.819999,122.910003,506967.0
1606938600,0,2020-12-02 19:50:00,122.93,122.980003,122.791496,122.830001,661670.0
1606938900,0,2020-12-02 19:55:00,122.830001,122.959999,122.79,122.949996,588480.0
1606939200,0,2020-12-02 20:00:00,122.949996,123.080001,122.889999,123.047996,859353.0
1606939500,0,2020-12-02 20:05:00,123.043197,123.150001,122.980003,123.120101,667319.0
1606939800,0,2020-12-02 20:10:00,123.125,123.190002,123.080001,123.139999,588003.0
1606940100,0,2020-12-02 20:15:00,123.150001,123.169998,122.879997,123.029998,830385.0
1606940400,0,2020-12-02 20:20:00,123.029998,123.099998,122.910003,122.980102,647649.0
1606940700,0,2020-12-02 20:25:00,122.989997,123.044998,122.880096,122.934997,689207.0
1606941000,0,2020-12-02 20:30:00,122.93,123.099998,122.910003,123.074996,795353.0
1606941300,0,2020-12-02 20:35:00,123.074996,123.099998,122.940002,122.980003,590066.0
1606941600,0,2020-12-02 20:40:00,122.980003,123.069999,122.904998,123.040603,826788.0
1606941900,0,2020-12-02 20:45:00,123.04,123.169998,122.950996,123.095001,1246746.0
1606942200,0,2020-12-02 20:50:00,123.099998,123.239997,123.029998,123.120002,2089089.0
1606942500,0,2020-12-02 20:55:00,123.120002,123.18,123.019996,123.080001,1918681.0
1607005800,0,2020-12-03 14:30:00,123.519996,123.779998,123.260002,123.370002,4068677.0
1607006100,0,2020-12-03 14:35:00,123.330101,123.519897,123.04,123.230003,2248972.0
1607006400,0,2020-12-03 14:40:00,123.0,123.080001,122.849998,122.86,2014376.0
1607006700,0,2020-12-03 14:45:00,122.875,123.160003,122.709999,123.160003,1830555.0
1607007000,0,2020-12-03 14:50:00,123.214996,123.229896,122.769996,122.830001,1568495.0
1607007300,0,2020-12-03 14:55:00,122.875,123.190002,122.834999,123.160003,1291062.0
1607007600,0,2020-12-03 15:00:00,123.160003,123.165,122.938499,122.990097,1091541.0
1607007900,0,2020-12-03 15:05:00,122.990097,123.080001,122.879997,122.970001,1082971.0
1607008200,0,2020-12-03 15:10:00,122.968803,123.059997,122.849998,122.915603,1142040.0
1607008500,0,2020-12-03 15:15:00,122.919998,123.260002,122.867401,123.253601,1205919.0
1607008800,0,2020-12-03 15:20:00,123.260002,123.449996,123.230003,123.389999,1251857.0
1607009100,0,2020-12-03 15:25:00,123.390403,123.404998,122.894996,122.910003,1300602.0
1607009400,0,2020-12-03 15:30:00,122.910003,123.199996,122.849998,123.050003,1130695.0
1607009700,0,2020-12-03 15:35:00,123.059997,123.269996,122.944999,123.059997,1343147.0
1607010000,0,2020-12-03 15:40:00,123.050003,123.11,122.879997,122.944999,928213.0
1607010300,0,2020-12-03 15:45:00,122.940002,123.050003,122.900001,122.910003,612850.0
1607010600,0,2020-12-03 15:50:00,122.915,122.93,122.720001,122.921501,1286024.0
1607010900,0,2020-12-03 15:55:00,122.919998,122.970001,122.580001,122.603202,1191349.0
1607011200,0,2020-12-03 16:00:00,122.61,122.779998,122.571998,122.650001,953525.0
1607011500,0,2020-12-03 16:05:00,122.644996,122.75,122.349998,122.375,1047231.0
1607011800,0,2020-12-03 16:10:00,122.370002,122.459999,122.209999,122.395599,1222544.0
1607012100,0,2020-12-03 16:15:00,122.394996,122.639999,122.389999,122.584503,705267.0
1607012400,0,2020-12-03 16:20:00,122.580001,122.699996,122.519996,122.690002,676837.0
1607012700,0,2020-12-03 16:25:00,122.690002,122.879997,122.681198,122.819999,804747.0
1607013000,0,2020-12-03 16:30:00,122.830001,122.980003,122.809997,122.86,695229.0
1607013300,0,2020-12-03 16:35:00,122.864997,122.93,122.779998,122.819,564039.0
1607013600,0,2020-12-03 16:40:00,122.819,122.970001,122.809196,122.93,558765.0
1607013900,0,2020-12-03 16:45:00,122.919998,122.985,122.849998,122.968696,516166.0
1607014200,0,2020-12-03 16:50:00,122.970001,123.099998,122.915,123.089996,688049.0
1607014500,0,2020-12-03 16:55:00,123.095001,123.190002,123.04,123.095001,772177.0
1607014800,0,2020-12-03 17:00:00,123.099998,123.230003,123.0,123.120002,778754.0
1607015100,0,2020-12-03 17:05:00,123.120002,123.205001,123.0,123.0,663070.0
1607015400,0,2020-12-03 17:10:00,123.0,123.050003,122.849998,122.900001,655728.0
1607015700,0,2020-12-03 17:15:00,122.908401,123.0,122.779998,122.885597,593920.0
1607016000,0,2020-12-03 17:20:00,122.879997,123.010002,122.839996,122.989997,702186.0
1607016300,0,2020-12-03 17:25:00,122.989997,123.029998,122.875,122.910697,434511.0
1607016600,0,2020-12-03 17:30:00,122.910003,123.199996,122.849998,122.9458,623786.0
1607016900,0,2020-12-03 17:35:00,122.940002,122.955001,122.830001,122.936599,370117.0
1607017200,0,2020-12-03 17:40:00,122.939903,123.04,122.916397,123.0,366557.0
1607017500,0,2020-12-03 17:45:00,123.004997,123.069999,122.739997,122.93,656686.0
1607017800,0,2020-12-03 17:50:00,122.930297,122.980003,122.870002,122.93,346804.0
1607018100,0,2020-12-03 17:55:00,122.93,123.0,122.849998,122.885002,404288.0
1607018400,0,2020-12-03 18:00:00,122.880096,122.959999,122.850799,122.875,317468.0
1607018700,0,2020-12-03 18:05:00,122.879997,122.879997,122.720001,122.769996,562729.0
1607019000,0,2020-12-03 18:10:00,122.779998,122.849998,122.730003,122.79,527209.0
1607019300,0,2020-12-03 18:15:00,122.800003,123.0,122.760002,122.984497,540909.0
1607019600,0,2020-12-03 18:20:00,122.985,122.989997,122.839996,122.913002,380139.0
1607019900,0,2020-12-03 18:25:00,122.910003,123.029998,122.870002,122.989997,467410.0
1607020200,0,2020-12-03 18:30:00,122.980796,123.010002,122.819999,122.839996,404016.0
1607020500,0,2020-12-03 18:35:00,122.849998,122.889999,122.75,122.79,450841.0
1607020800,0,2020-12-03 18:40:00,122.800003,122.830001,122.75,122.800003,386968.0
1607021100,0,2020-12-03 18:45:00,122.79,122.800003,122.61,122.739997,570804.0
1607021400,0,2020-12-03 18:50:00,122.735,122.839996,122.705001,122.760002,403526.0
1607021700,0,2020-12-03 18:55:00,122.754501,122.800003,122.595001,122.660003,498082.0
1607022000,0,2020-12-03 19:00:00,122.669998,122.759902,122.629997,122.679901,534443.0
1607022300,0,2020-12-03 19:05:00,122.6744,122.819999,122.660003,122.79,491504.0
1607022600,0,2020-12-03 19:10:00,122.794998,122.949996,122.779296,122.910003,535851.0
1607022900,0,2020-12-03 19:15:00,122.908599,123.010002,122.900802,122.927497,589367.0
1607023200,0,2020-12-03 19:20:00,122.93,122.949996,122.830001,122.855003,381409.0
1607023500,0,2020-12-03 19:25:00,122.850097,122.889999,122.730003,122.855003,430640.0
1607023800,0,2020-12-03 19:30:00,122.855003,123.010002,122.809997,122.989303,987669.0
1607024100,0,2020-12-03 19:35:00,122.984802,123.029998,122.934997,122.989997,376966.0
1607024400,0,2020-12-03 19:40:00,122.989997,123.004997,122.900001,122.985,387552.0
1607024700,0,2020-12-03 19:45:00,122.980003,122.989997,122.870002,122.894996,402737.0
1607025000,0,2020-12-03 19:50:00,122.889999,122.989997,122.879997,122.989997,396763.0
1607025300,0,2020-12-03 19:55:00,122.985,123.099998,122.910003,123.039299,819394.0
1607025600,0,2020-12-03 20:00:00,123.035003,123.050003,122.944999,123.025001,581362.0
1607025900,0,2020-12-03 20:05:00,123.029998,123.059997,122.959999,123.003402,457621.0
1607026200,0,2020-12-03 20:10:00,123.0,123.220001,122.989997,123.195602,894487.0
1607026500,0,2020-12-03 20:15:00,123.194602,123.205001,123.139999,123.139999,610519.0
1607026800,0,2020-12-03 20:20:00,123.144996,123.279998,123.129997,123.25,879500.0
1607027100,0,2020-12-03 20:25:00,123.260002,123.330001,123.190002,123.221603,742479.0
1607027400,0,2020-12-03 20:30:00,123.230003,123.330001,123.190002,123.220001,922068.0
1607027700,0,2020-12-03 20:35:00,123.239997,123.279998,123.069999,123.080001,1209898.0
1607028000,0,2020-12-03 20:40:00,123.084999,123.084999,122.529998,122.839996,1909513.0
1607028300,0,2020-12-03 20:45:00,122.834999,123.050003,122.714302,123.019996,1176014.0
1607028600,0,2020-12-03 20:50:00,123.029998,123.050003,122.550003,122.660003,1641700.0
1607028900,0,2020-12-03 20:55:00,122.669998,123.050003,122.589996,122.940002,2296873.0
1607092200,0,2020-12-04 14:30:00,122.599998,122.860801,121.830001,121.86,4042047.0
1607092500,0,2020-12-04 14:35:00,121.849998,122.25,121.54,122.184402,2672102.0
1607092800,0,2020-12-04 14:40:00,122.184997,122.378501,122.04,122.269996,1452092.0
1607093100,0,2020-12-04 14:45:00,122.279998,122.430099,122.050003,122.074996,1549855.0
1607093400,0,2020-12-04 14:50:00,122.074996,122.1501,121.690002,121.75,1822477.0
1607093700,0,2020-12-04 14:55:00,121.75,122.069999,121.720001,122.069999,1432962.0
1607094000,0,2020-12-04 15:00:00,122.059997,122.11,121.870002,121.919998,956068.0
1607094300,0,2020-12-04 15:05:00,121.925003,122.150001,121.910003,122.005599,1335411.0
1607094600,0,2020-12-04 15:10:00,122.004997,122.050003,121.910003,121.959999,820846.0
1607094900,0,2020-12-04 15:15:00,121.964996,122.019996,121.769996,121.819999,871515.0
1607095200,0,2020-12-04 15:20:00,121.824996,121.879096,121.709999,121.769996,869019.0
1607095500,0,2020-12-04 15:25:00,121.779998,121.79,121.519996,121.529998,1083011.0
1607095800,0,2020-12-04 15:30:00,121.536201,121.779998,121.535003,121.739997,1008722.0
1607096100,0,2020-12-04 15:35:00,121.745002,121.824996,121.569999,121.574699,1000423.0
1607096400,0,2020-12-04 15:40:00,121.580001,122.010002,121.577499,121.989997,1068545.0
1607096700,0,2020-12-04 15:45:00,121.995002,122.18,121.93,122.099998,949638.0
1607097000,0,2020-12-04 15:50:00,122.090797,122.129501,121.839996,121.889999,857326.0
1607097300,0,2020-12-04 15:55:00,121.900001,121.925003,121.68,121.79,796521.0
1607097600,0,2020-12-04 16:00:00,121.7882,121.900001,121.669998,121.673896,778052.0
1607097900,0,2020-12-04 16:05:00,121.675498,121.809997,121.620002,121.809303,883864.0
1607098200,0,2020-12-04 16:10:00,121.800003,122.0,121.709999,121.890998,668797.0
1607098500,0,2020-12-04 16:15:00,121.896499,122.0,121.839996,121.964996,592267.0
1607098800,0,2020-12-04 16:20:00,121.959999,122.269996,121.919998,122.18,894111.0
1607099100,0,2020-12-04 16:25:00,122.175003,122.29,122.129997,122.272102,654683.0
1607099400,0,2020-12-04 16:30:00,122.279998,122.489997,122.251098,122.489997,822499.0
1607099700,0,2020-12-04 16:35:00,122.485,122.620002,122.440002,122.579902,1080983.0
1607100000,0,2020-12-04 16:40:00,122.569999,122.665,122.400001,122.469902,708351.0
1607100300,0,2020-12-04 16:45:00,122.470001,122.519897,122.349998,122.400802,633567.0
1607100600,0,2020-12-04 16:50:00,122.400001,122.599998,122.379997,122.485603,567793.0
1607100900,0,2020-12-04 16:55:00,122.480201,122.529998,122.319999,122.372802,2314339.0
1607101200,0,2020-12-04 17:00:00,122.379997,122.400001,122.11,122.145599,784034.0
1607101500,0,2020-12-04 17:05:00,122.149497,122.300003,122.044998,122.289802,839814.0
1607101800,0,2020-12-04 17:10:00,122.284301,122.285003,122.11,122.226097,612711.0
1607102100,0,2020-12-04 17:15:00,122.220001,122.220001,122.050003,122.084999,459917.0
1607102400,0,2020-12-04 17:20:00,122.084999,122.25,122.069999,122.0708,568101.0
1607102700,0,2020-12-04 17:25:00,122.074996,122.089996,121.824996,121.885002,899054.0
1607103000,0,2020-12-04 17:30:00,121.8824,122.093803,121.860603,122.0429,559858.0
1607103300,0,2020-12-04 17:35:00,122.049896,122.129997,122.0,122.059997,442901.0
1607103600,0,2020-12-04 17:40:00,122.069297,122.160003,122.025001,122.095001,384393.0
1607103900,0,2020-12-04 17:45:00,122.095001,122.095001,121.950798,121.955001,507061.0
1607104200,0,2020-12-04 17:50:00,121.959999,122.120002,121.93,122.089996,460217.0
1607104500,0,2020-12-04 17:55:00,122.089996,122.18,122.050003,122.160003,404229.0
1607104800,0,2020-12-04 18:00:00,122.152999,122.209999,122.084999,122.094398,344378.0
1607105100,0,2020-12-04 18:05:00,122.099998,122.150001,122.04,122.074996,369924.0
1607105400,0,2020-12-04 18:10:00,122.069999,122.089996,121.940002,122.0,494968.0
1607105700,0,2020-12-04 18:15:00,122.010002,122.029998,121.919998,121.925003,412316.0
1607106000,0,2020-12-04 18:20:00,121.93,122.019996,121.923698,121.959999,380331.0
1607106300,0,2020-12-04 18:25:00,121.959999,121.985,121.889999,121.959999,457769.0
1607106600,0,2020-12-04 18:30:00,121.9533,122.029998,121.919998,121.934997,409273.0
1607106900,0,2020-12-04 18:35:00,121.940002,122.074996,121.934997,121.985,435928.0
1607107200,0,2020-12-04 18:40:00,121.985,122.0,121.901802,121.93,396481.0
1607107500,0,2020-12-04 18:45:00,121.93,121.980003,121.86,121.949996,370651.0
1607107800,0,2020-12-04 18:50:00,121.944602,121.959999,121.86,121.885002,329649.0
1607108100,0,2020-12-04 18:55:00,121.885002,121.900001,121.809997,121.834999,425879.0
1607108400,0,2020-12-04 19:00:00,121.834999,121.870002,121.729202,121.764999,753765.0
1607108700,0,2020-12-04 19:05:00,121.764999,121.894996,121.75,121.889999,447565.0
1607109000,0,2020-12-04 19:10:00,121.889999,121.910003,121.754997,121.769996,472374.0
1607109300,0,2020-12-04 19:15:00,121.779296,121.949996,121.772903,121.875,582504.0
1607109600,0,2020-12-04 19:20:00,121.870002,121.940002,121.79,121.79,568442.0
1607109900,0,2020-12-04 19:25:00,121.79,121.819396,121.669998,121.720001,527437.0
1607110200,0,2020-12-04 19:30:00,121.724998,121.819396,121.690002,121.815002,471553.0
1607110500,0,2020-12-04 19:35:00,121.815002,121.919998,121.779998,121.9001,436490.0
1607110800,0,2020-12-04 19:40:00,121.904998,122.029998,121.885002,122.019996,584971.0
1607111100,0,2020-12-04 19:45:00,122.017601,122.035003,121.910003,122.029296,489283.0
1607111400,0,2020-12-04 19:50:00,122.021301,122.160003,121.989997,122.144996,593186.0
1607111700,0,2020-12-04 19:55:00,122.150001,122.179901,122.029998,122.074996,635713.0
1607112000,0,2020-12-04 20:00:00,122.080001,122.199996,122.04,122.069999,532742.0
1607112300,0,2020-12-04 20:05:00,122.069999,122.199996,122.069999,122.170402,403125.0
1607112600,0,2020-12-04 20:10:00,122.169998,122.209999,122.019996,122.105003,817340.0
1607112900,0,2020-12-04 20:15:00,122.11,122.120002,121.949996,122.035003,720763.0
1607113200,0,2020-12-04 20:20:00,122.035003,122.099998,121.989997,122.035499,568909.0
1607113500,0,2020-12-04 20:25:00,122.035003,122.074996,121.959899,122.014503,671340.0
1607113800,0,2020-12-04 20:30:00,122.010002,122.11,122.0,122.035003,881775.0
1607114100,0,2020-12-04 20:35:00,122.029998,122.029998,121.900001,121.959999,743337.0
1607114400,0,2020-12-04 20:40:00,121.959999,122.150001,121.879997,122.014999,1086979.0
1607114700,0,2020-12-04 20:45:00,122.010002,122.080001,121.970001,122.0261,1029836.0
1607115000,0,2020-12-04 20:50:00,122.029998,122.129997,121.980003,122.120002,1427683.0
1607115300,0,2020-12-04 20:55:00,122.120002,122.300003,122.059997,122.25,2561736.0
1607351400,0,2020-12-07 14:30:00,122.309997,123.105003,122.25,123.080001,5073815.0
1607351700,0,2020-12-07 14:35:00,123.089996,123.559997,123.080001,123.470001,3210795.0
1607352000,0,2020-12-07 14:40:00,123.459999,123.800003,123.18,123.779998,2115803.0
1607352300,0,2020-12-07 14:45:00,123.75,124.18,123.730003,123.980003,3024555.0
1607352600,0,2020-12-07 14:50:00,123.919998,124.300003,123.889999,124.269996,2180863.0
1607352900,0,2020-12-07 14:55:00,124.294998,124.5,124.2499,124.449996,2267304.0
1607353200,0,2020-12-07 15:00:00,124.440002,124.550003,124.060096,124.260002,2318410.0
1607353500,0,2020-12-07 15:05:00,124.260002,124.449996,124.139999,124.220001,1783282.0
1607353800,0,2020-12-07 15:10:00,124.209999,124.267303,123.889999,124.25,1376216.0
1607354100,0,2020-12-07 15:15:00,124.250396,124.334999,123.845001,123.8945,1281676.0
1607354400,0,2020-12-07 15:20:00,123.889999,124.009803,123.697196,123.879997,1545219.0
1607354700,0,2020-12-07 15:25:00,123.884002,124.04,123.79,123.839996,918110.0
1607355000,0,2020-12-07 15:30:00,123.849998,124.120002,123.699996,124.010803,1122953.0
1607355300,0,2020-12-07 15:35:00,124.014099,124.050003,123.819999,123.889999,833592.0
1607355600,0,2020-12-07 15:40:00,123.885002,124.019996,123.775001,123.960403,800498.0
1607355900,0,2020-12-07 15:45:00,123.959999,124.059997,123.839996,124.044998,674126.0
1607356200,0,2020-12-07 15:50:00,124.046501,124.239997,123.995002,124.029998,955713.0
1607356500,0,2020-12-07 15:55:00,124.039901,124.230003,123.989997,124.035003,778513.0
1607356800,0,2020-12-07 16:00:00,124.029998,124.029998,123.779998,123.849899,755117.0
1607357100,0,2020-12-07 16:05:00,124.04,124.099998,123.875297,124.080001,1071878.0
1607357400,0,2020-12-07 16:10:00,124.160003,124.349296,124.069999,124.324996,1068741.0
1607357700,0,2020-12-07 16:15:00,124.330001,124.349998,124.18,124.269897,645917.0
1607358000,0,2020-12-07 16:20:00,124.269996,124.345901,124.11,124.191497,666853.0
1607358300,0,2020-12-07 16:25:00,124.190002,124.2191,123.959999,124.139999,707171.0
1607358600,0,2020-12-07 16:30:00,124.125,124.190002,124.04,124.114997,525646.0
1607358900,0,2020-12-07 16:35:00,124.120002,124.230003,124.080001,124.150001,514847.0
1607359200,0,2020-12-07 16:40:00,124.154998,124.309997,124.11,124.220001,528027.0
1607359500,0,2020-12-07 16:45:00,124.210098,124.36,124.205001,124.254997,482476.0
1607359800,0,2020-12-07 16:50:00,124.254096,124.294998,124.129997,124.200103,493383.0
1607360100,0,2020-12-07 16:55:00,124.199996,124.230003,123.995002,124.089897,809731.0
1607360400,0,2020-12-07 17:00:00,124.089996,124.099998,123.849998,123.870002,845410.0
1607360700,0,2020-12-07 17:05:00,123.870002,123.949996,123.79,123.900001,715840.0
1607361000,0,2020-12-07 17:10:00,123.905899,124.0,123.86,123.93,560600.0
1607361300,0,2020-12-07 17:15:00,123.934997,124.0,123.830001,123.959999,606901.0
1607361600,0,2020-12-07 17:20:00,123.950103,124.069999,123.910003,124.025001,578020.0
1607361900,0,2020-12-07 17:25:00,124.029998,124.205001,124.0,124.169296,677899.0
1607362200,0,2020-12-07 17:30:00,124.165,124.190002,124.080001,124.11,545791.0
1607362500,0,2020-12-07 17:35:00,124.114997,124.260002,124.105003,124.205001,628680.0
1607362800,0,2020-12-07 17:40:00,124.207702,124.239898,124.069999,124.235,464047.0
1607363100,0,2020-12-07 17:45:00,124.220001,124.269996,124.150001,124.190101,447948.0
1607363400,0,2020-12-07 17:50:00,124.196502,124.25,124.089996,124.129997,498127.0
1607363700,0,2020-12-07 17:55:00,124.125,124.160003,124.069999,124.074996,408515.0
1607364000,0,2020-12-07 18:00:00,124.077003,124.089996,123.93,123.945899,617277.0
1607364300,0,2020-12-07 18:05:00,123.949996,123.985,123.849998,123.972702,647927.0
1607364600,0,2020-12-07 18:10:00,123.970001,124.019996,123.870002,123.919998,714467.0
1607364900,0,2020-12-07 18:15:00,123.93,123.940002,123.809997,123.870002,575943.0
1607365200,0,2020-12-07 18:20:00,123.870101,123.940002,123.800003,123.879997,503238.0
1607365500,0,2020-12-07 18:25:00,123.870002,123.949996,123.849998,123.869903,441426.0
1607365800,0,2020-12-07 18:30:00,123.86,123.980003,123.839996,123.900001,544053.0
1607366100,0,2020-12-07 18:35:00,123.899002,123.900001,123.459999,123.669998,1433841.0
1607366400,0,2020-12-07 18:40:00,123.660598,123.728698,123.410003,123.544097,753683.0
1607366700,0,2020-12-07 18:45:00,123.544998,123.699897,123.510002,123.620002,549499.0
1607367000,0,2020-12-07 18:50:00,123.620002,123.769996,123.589996,123.764099,497488.0
1607367300,0,2020-12-07 18:55:00,123.769302,123.959999,123.730003,123.904998,646023.0
1607367600,0,2020-12-07 19:00:00,123.910003,123.919898,123.79,123.805,523294.0
1607367900,0,2020-12-07 19:05:00,123.809997,124.019996,123.769996,124.000099,707949.0
1607368200,0,2020-12-07 19:10:00,124.004997,124.056503,123.910003,123.925003,479023.0
1607368500,0,2020-12-07 19:15:00,123.925003,124.18,123.900001,124.070098,623144.0
1607368800,0,2020-12-07 19:20:00,124.069999,124.209999,124.019996,124.183296,714685.0
1607369100,0,2020-12-07 19:25:00,124.184997,124.199996,124.050003,124.120101,488208.0
1607369400,0,2020-12-07 19:30:00,124.1259,124.199996,124.080001,124.169998,428004.0
1607369700,0,2020-12-07 19:35:00,124.169998,124.29,124.139999,124.260299,552717.0
1607370000,0,2020-12-07 19:40:00,124.264999,124.264999,124.11,124.184997,527012.0
1607370300,0,2020-12-07 19:45:00,124.18,124.188598,124.098999,124.169998,467381.0
1607370600,0,2020-12-07 19:50:00,124.175003,124.199996,123.980003,123.980003,573995.0
1607370900,0,2020-12-07 19:55:00,123.980003,124.069999,123.949996,124.010002,464120.0
1607371200,0,2020-12-07 20:00:00,124.028503,124.050003,123.86,123.900001,585906.0
1607371500,0,2020-12-07 20:05:00,123.899299,123.929901,123.769996,123.815696,673995.0
1607371800,0,2020-12-07 20:10:00,123.815002,123.870002,123.595001,123.640098,805673.0
1607372100,0,2020-12-07 20:15:00,123.650001,123.904998,123.6427,123.885002,790767.0
1607372400,0,2020-12-07 20:20:00,123.885696,123.940002,123.830001,123.914901,554827.0
1607372700,0,2020-12-07 20:25:00,123.919998,123.949996,123.800003,123.819999,545660.0
1607373000,0,2020-12-07 20:30:00,123.824996,123.900001,123.779998,123.879997,544956.0
1607373300,0,2020-12-07 20:35:00,123.870002,123.889999,123.639999,123.705001,742725.0
1607373600,0,2020-12-07 20:40:00,123.699996,123.720001,123.410003,123.519996,1097476.0
1607373900,0,2020-12-07 20:45:00,123.510002,123.61,123.300003,123.400001,1228521.0
1607374200,0,2020-12-07 20:50:00,123.379997,123.629997,123.36,123.620002,936561.0
1607374500,0,2020-12-07 20:55:00,123.614997,123.819999,123.569999,123.800003,1857801.0
1607437800,0,2020-12-08 14:30:00,124.370002,124.569999,123.769996,124.309997,6120034.0
1607438100,0,2020-12-08 14:35:00,124.25,124.260002,123.629997,123.7238,2245003.0
1607438400,0,2020-12-08 14:40:00,123.75,124.059997,123.68,124.035797,1603506.0
1607438700,0,2020-12-08 14:45:00,124.11,124.11,123.5,123.6399,1878071.0
1607439000,0,2020-12-08 14:50:00,123.5,123.79,123.459999,123.601501,1376402.0
1607439300,0,2020-12-08 14:55:00,123.589996,123.900001,123.54,123.894798,1096140.0
1607439600,0,2020-12-08 15:00:00,123.889999,123.900001,123.54,123.6856,1242619.0
1607439900,0,2020-12-08 15:05:00,123.690002,124.010002,123.639999,123.989997,1309393.0
1607440200,0,2020-12-08 15:10:00,123.985,124.220001,123.940002,124.120498,1493612.0
1607440500,0,2020-12-08 15:15:00,124.120002,124.125701,123.6138,123.650001,1276690.0
1607440800,0,2020-12-08 15:20:00,123.650001,123.652397,123.230598,123.279998,1644334.0
1607441100,0,2020-12-08 15:25:00,123.269996,123.559997,123.239997,123.326301,1184719.0
1607441400,0,2020-12-08 15:30:00,123.339996,123.459999,123.260002,123.398597,851553.0
1607441700,0,2020-12-08 15:35:00,123.400001,123.434997,123.089996,123.203399,917202.0
1607442000,0,2020-12-08 15:40:00,123.199996,123.330001,123.190002,123.230003,741534.0
1607442300,0,2020-12-08 15:45:00,123.239997,123.349998,123.220802,123.304,611032.0
1607442600,0,2020-12-08 15:50:00,123.309898,123.43,123.220001,123.395797,668232.0
1607442900,0,2020-12-08 15:55:00,123.394996,123.459999,123.2845,123.339302,646661.0
1607443200,0,2020-12-08 16:00:00,123.334999,123.370002,123.169998,123.261703,606925.0
1607443500,0,2020-12-08 16:05:00,123.269996,123.480003,123.190002,123.440002,612064.0
1607443800,0,2020-12-08 16:10:00,123.440002,123.510002,123.349998,123.394996,719037.0
1607444100,0,2020-12-08 16:15:00,123.394996,123.529998,123.220001,123.400001,828810.0
1607444400,0,2020-12-08 16:20:00,123.410003,123.471298,123.300003,123.310997,455854.0
1607444700,0,2020-12-08 16:25:00,123.3162,123.54,123.300003,123.485,510661.0
1607445000,0,2020-12-08 16:30:00,123.489997,123.68,123.444999,123.61,770263.0
1607445300,0,2020-12-08 16:35:00,123.599998,123.735,123.589996,123.690002,610525.0
1607445600,0,2020-12-08 16:40:00,123.694999,123.709999,123.5559,123.650001,459930.0
1607445900,0,2020-12-08 16:45:00,123.650001,123.68,123.525001,123.575798,511553.0
1607446200,0,2020-12-08 16:50:00,123.574996,123.779998,123.570503,123.650001,624883.0
1607446500,0,2020-12-08 16:55:00,123.650001,123.919998,123.650001,123.889999,726933.0
1607446800,0,2020-12-08 17:00:00,123.885002,124.099998,123.855003,124.069999,940442.0
1607447100,0,2020-12-08 17:05:00,124.059997,124.135002,124.011001,124.059997,694718.0
1607447400,0,2020-12-08 17:10:00,124.055,124.150001,123.980003,124.04,547797.0
1607447700,0,2020-12-08 17:15:00,124.04,124.089996,123.889999,124.027702,704868.0
1607448000,0,2020-12-08 17:20:00,124.025001,124.069999,123.940002,124.0,389763.0
1607448300,0,2020-12-08 17:25:00,124.010002,124.120002,123.989997,124.068,491060.0
1607448600,0,2020-12-08 17:30:00,124.059997,124.169998,124.035003,124.142501,428176.0
1607448900,0,2020-12-08 17:35:00,124.142997,124.319999,124.110099,124.3106,609872.0
1607449200,0,2020-12-08 17:40:00,124.310501,124.310501,124.18,124.220001,508200.0
1607449500,0,2020-12-08 17:45:00,124.220001,124.254997,124.129997,124.238403,549490.0
1607449800,0,2020-12-08 17:50:00,124.239997,124.404998,124.194999,124.370903,815611.0
1607450100,0,2020-12-08 17:55:00,124.373001,124.389999,124.25,124.296302,503614.0
1607450400,0,2020-12-08 18:00:00,124.294998,124.43,124.230003,124.43,590877.0
1607450700,0,2020-12-08 18:05:00,124.43,124.529998,124.330001,124.480102,829642.0
1607451000,0,2020-12-08 18:10:00,124.485,124.79,124.480003,124.764999,1203609.0
1607451300,0,2020-12-08 18:15:00,124.760101,124.830001,124.68,124.699996,932370.0
1607451600,0,2020-12-08 18:20:00,124.690002,124.720001,124.589996,124.665,752914.0
1607451900,0,2020-12-08 18:25:00,124.669998,124.75,124.629997,124.699996,803932.0
1607452200,0,2020-12-08 18:30:00,124.705001,124.760002,124.629997,124.660003,718259.0
1607452500,0,2020-12-08 18:35:00,124.660003,124.75,124.449996,124.720001,1028505.0
1607452800,0,2020-12-08 18:40:00,124.720001,124.870002,124.639999,124.830001,823818.0
1607453100,0,2020-12-08 18:45:00,124.839897,124.8441,124.730003,124.800003,567362.0
1607453400,0,2020-12-08 18:50:00,124.800003,124.855003,124.650001,124.724998,598570.0
1607453700,0,2020-12-08 18:55:00,124.720001,124.769996,124.580001,124.760002,652906.0
1607454000,0,2020-12-08 19:00:00,124.760803,124.809997,124.54,124.599998,893080.0
1607454300,0,2020-12-08 19:05:00,124.599998,124.665,124.449996,124.495002,825360.0
1607454600,0,2020-12-08 19:10:00,124.489997,124.559997,124.389999,124.4701,798575.0
1607454900,0,2020-12-08 19:15:00,124.470001,124.589996,124.470001,124.514999,480913.0
1607455200,0,2020-12-08 19:20:00,124.514999,124.660003,124.489997,124.623703,654755.0
1607455500,0,2020-12-08 19:25:00,124.620002,124.849998,124.599998,124.779998,860936.0
1607455800,0,2020-12-08 19:30:00,124.778396,124.839996,124.669998,124.764099,671038.0
1607456100,0,2020-12-08 19:35:00,124.760002,124.819999,124.690002,124.730003,516555.0
1607456400,0,2020-12-08 19:40:00,124.730003,124.849998,124.730003,124.838401,600445.0
1607456700,0,2020-12-08 19:45:00,124.834602,124.839996,124.709999,124.760002,560262.0
1607457000,0,2020-12-08 19:50:00,124.75,124.93,124.730003,124.879997,956981.0
1607457300,0,2020-12-08 19:55:00,124.880096,124.959999,124.879997,124.950103,813392.0
1607457600,0,2020-12-08 20:00:00,124.959999,124.980003,124.769996,124.805,726724.0
1607457900,0,2020-12-08 20:05:00,124.804199,124.86,124.779998,124.839996,504302.0
1607458200,0,2020-12-08 20:10:00,124.849998,124.919998,124.800003,124.919998,511716.0
1607458500,0,2020-12-08 20:15:00,124.919998,124.949996,124.720001,124.75,783900.0
1607458800,0,2020-12-08 20:20:00,124.739997,124.86,124.699996,124.809997,717285.0
1607459100,0,2020-12-08 20:25:00,124.814201,124.919998,124.75,124.830001,646057.0
1607459400,0,2020-12-08 20:30:00,124.834999,124.900001,124.769996,124.791999,570098.0
1607459700,0,2020-12-08 20:35:00,124.79,124.830001,124.709999,124.732002,788441.0
1607460000,0,2020-12-08 20:40:00,124.730003,124.75,124.639999,124.720001,722549.0
1607460300,0,2020-12-08 20:45:00,124.720001,124.819999,124.61,124.625,803662.0
1607460600,0,2020-12-08 20:50:00,124.620002,124.690002,124.425003,124.432197,1476555.0
1607460900,0,2020-12-08 20:55:00,124.440002,124.5,124.324996,124.330001,2732442.0
1607524200,0,2020-12-09 14:30:00,124.529998,124.779998,123.910102,124.069999,5164702.0
1607524500,0,2020-12-09 14:35:00,124.0,124.486999,123.86,124.410003,2068732.0
1607524800,0,2020-12-09 14:40:00,124.400001,124.93,124.25,124.850303,2094337.0
1607525100,0,2020-12-09 14:45:00,125.0,125.589996,125.0,125.440002,4428630.0
1607525400,0,2020-12-09 14:50:00,125.464996,125.75,125.25,125.580001,2408515.0
1607525700,0,2020-12-09 14:55:00,125.669998,125.949996,125.559997,125.86,1887634.0
1607526000,0,2020-12-09 15:00:00,125.849998,125.900001,125.260002,125.43,2052067.0
1607526300,0,2020-12-09 15:05:00,125.43,125.639999,125.279998,125.310798,1310764.0
1607526600,0,2020-12-09 15:10:00,125.318397,125.379997,124.720001,124.771301,1913090.0
1607526900,0,2020-12-09 15:15:00,124.770103,125.089996,124.589996,125.069999,1802523.0
1607527200,0,2020-12-09 15:20:00,125.069999,125.220001,125.0,125.210098,1055878.0
1607527500,0,2020-12-09 15:25:00,125.220001,125.330001,125.059997,125.089996,965974.0
1607527800,0,2020-12-09 15:30:00,125.099998,125.25,125.0,125.190002,810171.0
1607528100,0,2020-12-09 15:35:00,125.190002,125.209999,124.800003,124.865997,985244.0
1607528400,0,2020-12-09 15:40:00,124.860099,125.099998,124.809997,124.995002,815364.0
1607528700,0,2020-12-09 15:45:00,124.990097,125.189796,124.870002,125.18,796923.0
1607529000,0,2020-12-09 15:50:00,125.185897,125.330001,125.139999,125.29,906894.0
1607529300,0,2020-12-09 15:55:00,125.29,125.470001,125.279998,125.410003,999216.0
1607529600,0,2020-12-09 16:00:00,125.400001,125.440002,124.940002,124.951797,1061336.0
1607529900,0,2020-12-09 16:05:00,124.959999,125.1893,124.839996,125.169998,937642.0
1607530200,0,2020-12-09 16:10:00,125.169998,125.339996,125.050003,125.074996,618867.0
1607530500,0,2020-12-09 16:15:00,125.080001,125.139999,124.885002,124.894096,740460.0
1607530800,0,2020-12-09 16:20:00,124.894996,125.125,124.870002,125.120002,735022.0
1607531100,0,2020-12-09 16:25:00,125.120002,125.269996,125.04,125.230003,696978.0
1607531400,0,2020-12-09 16:30:00,125.230003,125.29,125.050003,125.080001,582011.0
1607531700,0,2020-12-09 16:35:00,125.077301,125.129997,124.949996,125.089897,602713.0
1607532000,0,2020-12-09 16:40:00,125.080001,125.105903,124.989997,125.013,377276.0
1607532300,0,2020-12-09 16:45:00,125.019302,125.029998,124.75,124.799896,877196.0
1607532600,0,2020-12-09 16:50:00,124.800003,124.849998,124.669998,124.839996,705500.0
1607532900,0,2020-12-09 16:55:00,124.849899,124.909301,124.699996,124.894996,533136.0
1607533200,0,2020-12-09 17:00:00,124.890998,124.919998,124.710098,124.730102,593333.0
1607533500,0,2020-12-09 17:05:00,124.730003,124.75,124.510002,124.644996,752235.0
1607533800,0,2020-12-09 17:10:00,124.639801,124.709999,124.529998,124.586402,565788.0
1607534100,0,2020-12-09 17:15:00,124.580001,124.595001,124.230003,124.299896,1096104.0
1607534400,0,2020-12-09 17:20:00,124.29,124.349998,124.11,124.319999,847557.0
1607534700,0,2020-12-09 17:25:00,124.330001,124.439903,124.320098,124.375,596318.0
1607535000,0,2020-12-09 17:30:00,124.375,124.379302,124.010002,124.139999,838960.0
1607535300,0,2020-12-09 17:35:00,124.135002,124.150001,123.639999,123.672203,1418236.0
1607535600,0,2020-12-09 17:40:00,123.68,123.819999,123.550003,123.569999,827189.0
1607535900,0,2020-12-09 17:45:00,123.574996,123.587997,123.1594,123.190002,1347134.0
1607536200,0,2020-12-09 17:50:00,123.185699,123.5,122.830001,123.480003,2050169.0
1607536500,0,2020-12-09 17:55:00,123.480003,123.690002,123.319999,123.6482,1162923.0
1607536800,0,2020-12-09 18:00:00,123.639999,123.641502,123.059997,123.114997,1090039.0
1607537100,0,2020-12-09 18:05:00,123.119903,123.709999,123.059997,123.690002,1222310.0
1607537400,0,2020-12-09 18:10:00,123.694999,123.699996,123.25,123.429901,834396.0
1607537700,0,2020-12-09 18:15:00,123.43,123.68,123.309997,123.379997,890373.0
1607538000,0,2020-12-09 18:20:00,123.370002,123.480003,123.169998,123.25,626640.0
1607538300,0,2020-12-09 18:25:00,123.230796,123.25,122.629997,122.79,1470750.0
1607538600,0,2020-12-09 18:30:00,122.779998,122.790496,122.059997,122.18,1855166.0
1607538900,0,2020-12-09 18:35:00,122.18,122.459999,121.889999,122.120002,1855296.0
1607539200,0,2020-12-09 18:40:00,122.120002,122.25,121.61,122.169998,1761901.0
1607539500,0,2020-12-09 18:45:00,122.169998,122.510002,122.099998,122.370002,1268043.0
1607539800,0,2020-12-09 18:50:00,122.36,122.4001,122.069999,122.105003,692180.0
1607540100,0,2020-12-09 18:55:00,122.099998,122.18,121.639999,121.639999,1309089.0
1607540400,0,2020-12-09 19:00:00,121.660003,122.184997,121.660003,122.074996,1521538.0
1607540700,0,2020-12-09 19:05:00,122.080001,122.220001,121.959999,122.030097,895474.0
1607541000,0,2020-12-09 19:10:00,122.029998,122.059997,121.779998,121.955001,992141.0
1607541300,0,2020-12-09 19:15:00,121.949996,122.11,121.669998,122.068901,1023517.0
1607541600,0,2020-12-09 19:20:00,122.065002,122.080001,121.904998,122.029998,785360.0
1607541900,0,2020-12-09 19:25:00,122.029998,122.230003,121.889999,122.209999,850251.0
1607542200,0,2020-12-09 19:30:00,122.209999,122.25,121.819999,121.940002,1112211.0
1607542500,0,2020-12-09 19:35:00,121.949996,122.080001,121.819999,121.849899,720712.0
1607542800,0,2020-12-09 19:40:00,121.86,121.910003,121.0,121.120002,1703294.0
1607543100,0,2020-12-09 19:45:00,121.131797,121.919998,121.125,121.595001,1233996.0
1607543400,0,2020-12-09 19:50:00,121.595001,121.739997,121.330001,121.480003,869538.0
1607543700,0,2020-12-09 19:55:00,121.480003,121.689903,121.470001,121.629997,712747.0
1607544000,0,2020-12-09 20:00:00,121.620002,121.650001,121.480003,121.595001,556495.0
1607544300,0,2020-12-09 20:05:00,121.595001,121.959999,121.580001,121.904998,1177122.0
1607544600,0,2020-12-09 20:10:00,121.909698,122.010002,121.5,121.622398,1114472.0
1607544900,0,2020-12-09 20:15:00,121.620002,121.739997,121.569999,121.703498,916710.0
1607545200,0,2020-12-09 20:20:00,121.699996,121.919998,121.440002,121.440002,1247378.0
1607545500,0,2020-12-09 20:25:00,121.449996,121.464996,121.069999,121.260002,1522169.0
1607545800,0,2020-12-09 20:30:00,121.25,121.519996,121.209999,121.514999,1071601.0
1607546100,0,2020-12-09 20:35:00,121.519996,121.760002,121.335899,121.705001,1141952.0
1607546400,0,2020-12-09 20:40:00,121.709999,122.190002,121.68,122.11,1257362.0
1607546700,0,2020-12-09 20:45:00,122.11,122.209999,121.660003,121.699996,1423445.0
1607547000,0,2020-12-09 20:50:00,121.699996,121.980003,121.459999,121.769996,2196157.0
1607547300,0,2020-12-09 20:55:00,121.779998,122.120002,121.589996,121.68,4523680.0
1607610600,0,2020-12-10 14:30:00,120.209999,121.889999,120.199996,121.204299,5674298.0
1607610900,0,2020-12-10 14:35:00,121.209999,121.669998,120.840103,121.629997,2481981.0
1607611200,0,2020-12-10 14:40:00,121.620002,121.760002,121.269996,121.419998,1924329.0
1607611500,0,2020-12-10 14:45:00,121.43,121.940002,121.29,121.919998,1567576.0
1607611800,0,2020-12-10 14:50:00,121.919998,122.279998,121.9001,122.059997,1718704.0
1607612100,0,2020-12-10 14:55:00,122.059997,122.480003,122.010002,122.444999,1275321.0
1607612400,0,2020-12-10 15:00:00,122.440002,122.519996,122.169998,122.271003,1551457.0
1607612700,0,2020-12-10 15:05:00,122.269996,122.699996,121.995002,122.660003,1340110.0
1607613000,0,2020-12-10 15:10:00,122.660003,122.959999,122.61,122.819999,1314836.0
1607613300,0,2020-12-10 15:15:00,122.824996,122.980003,122.608299,122.9393,1164015.0
1607613600,0,2020-12-10 15:20:00,122.940002,123.18,122.834999,122.864997,1396488.0
1607613900,0,2020-12-10 15:25:00,122.860099,123.120002,122.779998,122.985,1017554.0
1607614200,0,2020-12-10 15:30:00,122.989997,123.150001,122.739997,122.741897,1041952.0
1607614500,0,2020-12-10 15:35:00,122.739799,123.5,122.734901,123.415,1327280.0
1607614800,0,2020-12-10 15:40:00,123.4001,123.54,123.269996,123.4291,1061831.0
1607615100,0,2020-12-10 15:45:00,123.419998,123.43,123.050003,123.300003,923216.0
1607615400,0,2020-12-10 15:50:00,123.3097,123.569999,123.3097,123.405799,785564.0
1607615700,0,2020-12-10 15:55:00,123.405899,123.510002,123.36,123.5,792360.0
1607616000,0,2020-12-10 16:00:00,123.489997,123.569999,123.2919,123.519996,883437.0
1607616300,0,2020-12-10 16:05:00,123.519996,123.595001,123.319999,123.330001,793951.0
1607616600,0,2020-12-10 16:10:00,123.334999,123.480003,123.150001,123.43,968122.0
1607616900,0,2020-12-10 16:15:00,123.43,123.730003,123.420799,123.639999,967001.0
1607617200,0,2020-12-10 16:20:00,123.648002,123.769996,123.54,123.714996,791872.0
1607617500,0,2020-12-10 16:25:00,123.714996,123.830001,123.660003,123.770103,768420.0
1607617800,0,2020-12-10 16:30:00,123.769996,123.870002,123.644996,123.699996,733357.0
1607618100,0,2020-12-10 16:35:00,123.709999,123.739997,123.480003,123.489997,718759.0
1607618400,0,2020-12-10 16:40:00,123.489997,123.582496,123.36,123.544998,802038.0
1607618700,0,2020-12-10 16:45:00,123.545898,123.629997,123.459999,123.550003,625721.0
1607619000,0,2020-12-10 16:50:00,123.550003,123.5885,123.36,123.419998,705763.0
1607619300,0,2020-12-10 16:55:00,123.424003,123.43,123.120002,123.300003,786344.0
1607619600,0,2020-12-10 17:00:00,123.29,123.559997,123.199996,123.489997,775730.0
1607619900,0,2020-12-10 17:05:00,123.485,123.550003,123.43,123.489997,727858.0
1607620200,0,2020-12-10 17:10:00,123.490097,123.580001,123.330001,123.349998,589977.0
1607620500,0,2020-12-10 17:15:00,123.349998,123.489997,122.970001,123.079902,851820.0
1607620800,0,2020-12-10 17:20:00,123.069999,123.169998,122.86,123.11,781256.0
1607621100,0,2020-12-10 17:25:00,123.110099,123.279998,123.110099,123.279998,636867.0
1607621400,0,2020-12-10 17:30:00,123.270797,123.425003,123.169998,123.209999,604275.0
1607621700,0,2020-12-10 17:35:00,123.209999,123.319999,123.080001,123.091499,503437.0
1607622000,0,2020-12-10 17:40:00,123.089996,123.2042,123.050697,123.125,368285.0
1607622300,0,2020-12-10 17:45:00,123.120002,123.269996,122.839996,122.900001,632540.0
1607622600,0,2020-12-10 17:50:00,122.900001,122.940002,122.739997,122.800003,601255.0
1607622900,0,2020-12-10 17:55:00,122.808403,122.900001,122.709999,122.79,616086.0
1607623200,0,2020-12-10 18:00:00,122.7929,123.099998,122.745002,123.059997,507507.0
1607623500,0,2020-12-10 18:05:00,123.066299,123.338096,123.050003,123.320098,492410.0
1607623800,0,2020-12-10 18:10:00,123.319999,123.370002,123.209999,123.300102,514719.0
1607624100,0,2020-12-10 18:15:00,123.309997,123.440002,123.279998,123.400001,500214.0
1607624400,0,2020-12-10 18:20:00,123.400001,123.440002,123.230796,123.264999,428603.0
1607624700,0,2020-12-10 18:25:00,123.269996,123.529998,123.269996,123.529998,628742.0
1607625000,0,2020-12-10 18:30:00,123.529296,123.569999,123.199996,123.345001,610353.0
1607625300,0,2020-12-10 18:35:00,123.339996,123.36,123.18,123.315002,511565.0
1607625600,0,2020-12-10 18:40:00,123.309997,123.400001,123.165,123.385002,449549.0
1607625900,0,2020-12-10 18:45:00,123.379997,123.419998,123.175003,123.315002,522677.0
1607626200,0,2020-12-10 18:50:00,123.319999,123.580001,123.260101,123.519996,574871.0
1607626500,0,2020-12-10 18:55:00,123.519996,123.519996,123.310096,123.489997,424833.0
1607626800,0,2020-12-10 19:00:00,123.489997,123.620002,123.319999,123.489997,589606.0
1607627100,0,2020-12-10 19:05:00,123.495002,123.580001,123.419998,123.525001,462005.0
1607627400,0,2020-12-10 19:10:00,123.510002,123.559997,123.29,123.353698,534369.0
1607627700,0,2020-12-10 19:15:00,123.359298,123.359298,123.11,123.194999,606279.0
1607628000,0,2020-12-10 19:20:00,123.199897,123.300003,123.139999,123.239898,506122.0
1607628300,0,2020-12-10 19:25:00,123.239997,123.309997,123.150001,123.150001,496182.0
1607628600,0,2020-12-10 19:30:00,123.150001,123.330001,123.11,123.275001,454864.0
1607628900,0,2020-12-10 19:35:00,123.279998,123.464996,123.254997,123.434997,569758.0
1607629200,0,2020-12-10 19:40:00,123.43,123.469802,123.330001,123.400001,426570.0
1607629500,0,2020-12-10 19:45:00,123.400001,123.449996,123.199996,123.230697,459357.0
1607629800,0,2020-12-10 19:50:00,123.230003,123.300003,123.099998,123.120002,558864.0
1607630100,0,2020-12-10 19:55:00,123.120002,123.160003,122.760002,122.839996,897099.0
1607630400,0,2020-12-10 20:00:00,122.839996,123.080001,122.815002,123.010002,1215296.0
1607630700,0,2020-12-10 20:05:00,123.0,123.089996,122.830001,122.839996,677768.0
1607631000,0,2020-12-10 20:10:00,122.86,123.069297,122.709999,123.060997,813693.0
1607631300,0,2020-12-10 20:15:00,123.059997,123.209999,123.030197,123.077301,864723.0
1607631600,0,2020-12-10 20:20:00,123.069999,123.18,123.029998,123.165,515854.0
1607631900,0,2020-12-10 20:25:00,123.169998,123.209999,123.029998,123.165,547719.0
1607632200,0,2020-12-10 20:30:00,123.160003,123.330001,123.160003,123.209999,758602.0
1607632500,0,2020-12-10 20:35:00,123.214996,123.400001,123.150001,123.358901,689109.0
1607632800,0,2020-12-10 20:40:00,123.349998,123.419601,123.271102,123.339996,726540.0
1607633100,0,2020-12-10 20:45:00,123.331001,123.550003,123.330001,123.504997,1142245.0
1607633400,0,2020-12-10 20:50:00,123.5,123.599998,123.449996,123.54,1426839.0
1607633700,0,2020-12-10 20:55:00,123.550003,123.580001,123.220001,123.220001,3028176.0
1607697000,0,2020-12-11 14:30:00,122.43,122.760002,121.779998,121.949996,4691173.0
1607697300,0,2020-12-11 14:35:00,121.949996,122.069999,121.720001,121.970001,2215347.0
1607697600,0,2020-12-11 14:40:00,121.964996,122.0,120.93,120.943801,3082373.0
1607697900,0,2020-12-11 14:45:00,120.949302,121.580001,120.889999,121.413803,2582203.0
1607698200,0,2020-12-11 14:50:00,121.410003,121.43,121.059997,121.298599,1678610.0
1607698500,0,2020-12-11 14:55:00,121.285003,121.529998,120.879997,121.25,1428427.0
1607698800,0,2020-12-11 15:00:00,121.25,121.589996,121.220001,121.5,1333929.0
1607699100,0,2020-12-11 15:05:00,121.495498,121.639999,121.260002,121.620002,1119256.0
1607699400,0,2020-12-11 15:10:00,121.620002,122.010597,121.590103,121.879997,1272025.0
1607699700,0,2020-12-11 15:15:00,121.885398,121.940002,121.660003,121.870002,1006825.0
1607700000,0,2020-12-11 15:20:00,121.864997,121.864997,121.36,121.389999,1048880.0
1607700300,0,2020-12-11 15:25:00,121.385002,121.669898,121.385002,121.580001,858489.0
1607700600,0,2020-12-11 15:30:00,121.589996,121.589996,121.269996,121.470001,820269.0
1607700900,0,2020-12-11 15:35:00,121.470001,121.589996,121.339996,121.510002,755274.0
1607701200,0,2020-12-11 15:40:00,121.510002,121.650001,121.319999,121.639999,743801.0
1607701500,0,2020-12-11 15:45:00,121.639999,121.690002,121.370002,121.389999,687050.0
1607701800,0,2020-12-11 15:50:00,121.379997,121.379997,121.230003,121.300003,740390.0
1607702100,0,2020-12-11 15:55:00,121.286598,121.389999,121.260002,121.330001,738790.0
1607702400,0,2020-12-11 16:00:00,121.324996,121.550003,121.319999,121.525001,894937.0
1607702700,0,2020-12-11 16:05:00,121.519996,121.714996,121.470001,121.470802,706250.0
1607703000,0,2020-12-11 16:10:00,121.478797,121.589996,121.420097,121.545196,572423.0
1607703300,0,2020-12-11 16:15:00,121.550003,121.589897,121.389999,121.43,582923.0
1607703600,0,2020-12-11 16:20:00,121.440002,121.459999,121.199996,121.266296,877771.0
1607703900,0,2020-12-11 16:25:00,121.279998,121.309501,121.059997,121.080001,825308.0
1607704200,0,2020-12-11 16:30:00,121.080001,121.279998,121.069999,121.205001,685416.0
1607704500,0,2020-12-11 16:35:00,121.209999,121.330001,121.029998,121.033996,790035.0
1607704800,0,2020-12-11 16:40:00,121.04,121.139999,120.879997,120.889999,1086885.0
1607705100,0,2020-12-11 16:45:00,120.879997,121.073303,120.800003,121.04,885017.0
1607705400,0,2020-12-11 16:50:00,121.029998,121.160003,120.910003,120.956802,592466.0
1607705700,0,2020-12-11 16:55:00,120.959999,121.059997,120.889999,120.989997,640125.0
1607706000,0,2020-12-11 17:00:00,120.995002,121.279998,120.970001,121.099998,601902.0
1607706300,0,2020-12-11 17:05:00,121.105003,121.230003,120.959999,121.035896,530079.0
1607706600,0,2020-12-11 17:10:00,121.04,121.129997,120.890098,120.920799,575249.0
1607706900,0,2020-12-11 17:15:00,120.925003,121.029899,120.809997,120.849296,574822.0
1607707200,0,2020-12-11 17:20:00,120.843803,120.849998,120.550003,120.706199,1294174.0
1607707500,0,2020-12-11 17:25:00,120.699996,120.79,120.580001,120.779998,603957.0
1607707800,0,2020-12-11 17:30:00,120.775901,120.819999,120.639999,120.725898,544012.0
1607708100,0,2020-12-11 17:35:00,120.723701,120.794998,120.599998,120.769996,645696.0
1607708400,0,2020-12-11 17:40:00,120.775001,121.137603,120.760002,121.108596,931297.0
1607708700,0,2020-12-11 17:45:00,121.107498,121.169998,120.989997,121.105003,626445.0
1607709000,0,2020-12-11 17:50:00,121.105003,121.349998,121.029998,121.349998,686765.0
1607709300,0,2020-12-11 17:55:00,121.339996,121.449996,121.29,121.400001,646701.0
1607709600,0,2020-12-11 18:00:00,121.400001,121.519996,121.349998,121.480003,596914.0
1607709900,0,2020-12-11 18:05:00,121.470001,121.489997,121.379997,121.380798,471135.0
1607710200,0,2020-12-11 18:10:00,121.385002,121.68,121.370002,121.574996,752830.0
1607710500,0,2020-12-11 18:15:00,121.580001,121.580001,121.419998,121.4785,796322.0
1607710800,0,2020-12-11 18:20:00,121.470001,121.478797,121.239997,121.245002,579235.0
1607711100,0,2020-12-11 18:25:00,121.239997,121.410003,121.220001,121.394996,516796.0
1607711400,0,2020-12-11 18:30:00,121.3908,121.470001,121.330001,121.410003,568629.0
1607711700,0,2020-12-11 18:35:00,121.404998,121.589996,121.389999,121.529998,643398.0
1607712000,0,2020-12-11 18:40:00,121.529998,121.779998,121.489997,121.736602,744459.0
1607712300,0,2020-12-11 18:45:00,121.735,121.800003,121.613502,121.724998,594143.0
1607712600,0,2020-12-11 18:50:00,121.725898,121.779998,121.669998,121.737998,1123975.0
1607712900,0,2020-12-11 18:55:00,121.735,121.834999,121.61,121.720001,634456.0
1607713200,0,2020-12-11 19:00:00,121.730003,121.75,121.620101,121.699996,1033715.0
1607713500,0,2020-12-11 19:05:00,121.699996,121.970001,121.650001,121.970001,846631.0
1607713800,0,2020-12-11 19:10:00,121.974998,121.989898,121.75,121.775001,981018.0
1607714100,0,2020-12-11 19:15:00,121.779998,121.870002,121.669998,121.824996,775118.0
1607714400,0,2020-12-11 19:20:00,121.829002,121.949996,121.740097,121.900802,614387.0
1607714700,0,2020-12-11 19:25:00,121.910003,121.935203,121.690002,121.774299,572502.0
1607715000,0,2020-12-11 19:30:00,121.775802,122.04,121.769996,121.988502,895886.0
1607715300,0,2020-12-11 19:35:00,121.989997,122.029998,121.930198,121.989997,482149.0
1607715600,0,2020-12-11 19:40:00,121.985,122.120597,121.9701,122.080001,697626.0
1607715900,0,2020-12-11 19:45:00,122.080001,122.160003,121.959999,122.084999,666985.0
1607716200,0,2020-12-11 19:50:00,122.080001,122.129997,121.830001,121.856399,829002.0
1607716500,0,2020-12-11 19:55:00,121.849998,121.990997,121.839996,121.972198,615322.0
1607716800,0,2020-12-11 20:00:00,121.970001,122.099998,121.739997,121.739997,701942.0
1607717100,0,2020-12-11 20:05:00,121.753898,121.879997,121.730003,121.830001,587221.0
1607717400,0,2020-12-11 20:10:00,121.839996,122.050003,121.830001,122.050003,730272.0
1607717700,0,2020-12-11 20:15:00,122.050003,122.400001,122.050003,122.385002,1213287.0
1607718000,0,2020-12-11 20:20:00,122.3899,122.400001,122.120002,122.224998,844732.0
1607718300,0,2020-12-11 20:25:00,122.220001,122.29,122.150001,122.165,581898.0
1607718600,0,2020-12-11 20:30:00,122.165298,122.29,122.050003,122.11,757719.0
1607718900,0,2020-12-11 20:35:00,122.11,122.25,122.099998,122.175003,616161.0
1607719200,0,2020-12-11 20:40:00,122.175003,122.309997,122.089996,122.105003,962843.0
1607719500,0,2020-12-11 20:45:00,122.11,122.150001,121.870002,122.029998,1092070.0
1607719800,0,2020-12-11 20:50:00,122.019996,122.230003,121.834999,122.230003,1707336.0
1607720100,0,2020-12-11 20:55:00,122.2201,122.5,122.129997,122.489997,3367688.0
1607956200,0,2020-12-14 14:30:00,122.599998,123.349998,122.5,122.7247,4442578.0
1607956500,0,2020-12-14 14:35:00,122.735,123.139999,122.697998,123.035003,1729906.0
1607956800,0,2020-12-14 14:40:00,123.034202,123.139999,122.68,122.785301,1350913.0
1607957100,0,2020-12-14 14:45:00,122.919998,123.089996,122.910003,123.013999,1384530.0
1607957400,0,2020-12-14 14:50:00,122.919998,123.050003,122.879997,122.889999,986486.0
1607957700,0,2020-12-14 14:55:00,122.919998,122.970001,122.739997,122.940696,1092679.0
1607958000,0,2020-12-14 15:00:00,122.949996,123.019996,122.809303,122.919998,1113953.0
1607958300,0,2020-12-14 15:05:00,122.919998,122.959999,122.660003,122.730003,967158.0
1607958600,0,2020-12-14 15:10:00,122.730003,123.019996,122.639999,123.011299,976359.0
1607958900,0,2020-12-14 15:15:00,123.014999,123.029998,122.86,122.940002,1056474.0
1607959200,0,2020-12-14 15:20:00,122.93,123.029998,122.891502,122.9832,795710.0
1607959500,0,2020-12-14 15:25:00,122.983596,123.029998,122.819999,122.910003,822590.0
1607959800,0,2020-12-14 15:30:00,122.901496,122.936203,122.68,122.688598,662936.0
1607960100,0,2020-12-14 15:35:00,122.68,122.779998,122.510002,122.779998,1021911.0
1607960400,0,2020-12-14 15:40:00,122.779998,122.834899,122.532203,122.550003,707521.0
1607960700,0,2020-12-14 15:45:00,122.550003,122.720001,122.489997,122.611099,925637.0
1607961000,0,2020-12-14 15:50:00,122.612503,122.940002,122.61,122.889999,939159.0
1607961300,0,2020-12-14 15:55:00,122.889999,123.11,122.800003,122.8199,1167120.0
1607961600,0,2020-12-14 16:00:00,122.809997,122.910003,122.669998,122.910003,1029493.0
1607961900,0,2020-12-14 16:05:00,122.910003,122.921897,122.629997,122.641502,585866.0
1607962200,0,2020-12-14 16:10:00,122.650001,123.0,122.650001,122.970001,690703.0
1607962500,0,2020-12-14 16:15:00,122.979896,123.169998,122.919998,123.150001,947060.0
1607962800,0,2020-12-14 16:20:00,123.144996,123.190002,122.989997,123.11,562355.0
1607963100,0,2020-12-14 16:25:00,123.114997,123.139999,122.919998,123.0,527628.0
1607963400,0,2020-12-14 16:30:00,123.0,123.099998,122.720001,122.791,802435.0
1607963700,0,2020-12-14 16:35:00,122.79,122.949996,122.714996,122.730003,592535.0
1607964000,0,2020-12-14 16:40:00,122.720001,122.839996,122.68,122.788002,482151.0
1607964300,0,2020-12-14 16:45:00,122.79,122.910003,122.740798,122.849998,582226.0
1607964600,0,2020-12-14 16:50:00,122.849998,122.989997,122.849998,122.970001,470262.0
1607964900,0,2020-12-14 16:55:00,122.980003,122.980003,122.830001,122.955703,441789.0
1607965200,0,2020-12-14 17:00:00,122.958999,122.989997,122.769996,122.800003,1223707.0
1607965500,0,2020-12-14 17:05:00,122.794998,122.849998,122.699996,122.730003,720843.0
1607965800,0,2020-12-14 17:10:00,122.739997,122.920402,122.669998,122.919998,1060437.0
1607966100,0,2020-12-14 17:15:00,122.915,122.915,122.800003,122.839996,430491.0
1607966400,0,2020-12-14 17:20:00,122.8367,122.949996,122.805,122.834999,1414951.0
1607966700,0,2020-12-14 17:25:00,122.830001,122.919998,122.730003,122.914497,408080.0
1607967000,0,2020-12-14 17:30:00,122.910003,122.964202,122.86,122.931701,483477.0
1607967300,0,2020-12-14 17:35:00,122.93,122.940002,122.809997,122.839996,445518.0
1607967600,0,2020-12-14 17:40:00,122.839996,122.885002,122.644996,122.764999,671937.0
1607967900,0,2020-12-14 17:45:00,122.769996,122.79,122.620002,122.635002,507915.0
1607968200,0,2020-12-14 17:50:00,122.629997,122.694999,122.580001,122.635002,429712.0
1607968500,0,2020-12-14 17:55:00,122.629997,122.6539,122.29,122.440002,823149.0
1607968800,0,2020-12-14 18:00:00,122.449996,122.620002,122.400001,122.440002,611191.0
1607969100,0,2020-12-14 18:05:00,122.445899,122.459999,122.120002,122.18,803719.0
1607969400,0,2020-12-14 18:10:00,122.190002,122.379997,122.139999,122.326499,647522.0
1607969700,0,2020-12-14 18:15:00,122.319999,122.449996,122.220001,122.406303,498429.0
1607970000,0,2020-12-14 18:20:00,122.400001,122.425003,122.261001,122.270103,407946.0
1607970300,0,2020-12-14 18:25:00,122.279998,122.410003,122.120002,122.144996,542614.0
1607970600,0,2020-12-14 18:30:00,122.150001,122.459999,122.129997,122.439903,531837.0
1607970900,0,2020-12-14 18:35:00,122.434997,122.470001,122.319999,122.375,457999.0
1607971200,0,2020-12-14 18:40:00,122.375,122.449996,122.300003,122.364196,366674.0
1607971500,0,2020-12-14 18:45:00,122.368301,122.370002,122.169998,122.266799,500934.0
1607971800,0,2020-12-14 18:50:00,122.269996,122.489997,122.269996,122.459999,506842.0
1607972100,0,2020-12-14 18:55:00,122.455001,122.519996,122.364997,122.408203,595494.0
1607972400,0,2020-12-14 19:00:00,122.410003,122.54,122.300399,122.334999,432499.0
1607972700,0,2020-12-14 19:05:00,122.339996,122.480003,122.319999,122.455001,723601.0
1607973000,0,2020-12-14 19:10:00,122.459999,122.54,122.330001,122.389999,962157.0
1607973300,0,2020-12-14 19:15:00,122.389999,122.449996,122.230003,122.449996,497048.0
1607973600,0,2020-12-14 19:20:00,122.445899,122.469299,122.370002,122.440002,366011.0
1607973900,0,2020-12-14 19:25:00,122.449996,122.5093,122.407501,122.4785,428223.0
1607974200,0,2020-12-14 19:30:00,122.474998,122.489997,122.010002,122.109703,834812.0
1607974500,0,2020-12-14 19:35:00,122.099998,122.18,121.870002,121.985,922715.0
1607974800,0,2020-12-14 19:40:00,121.980102,122.129997,121.940002,122.1016,623720.0
1607975100,0,2020-12-14 19:45:00,122.105903,122.199996,122.050003,122.190002,1301408.0
1607975400,0,2020-12-14 19:50:00,122.190002,122.279998,122.089996,122.254997,561688.0
1607975700,0,2020-12-14 19:55:00,122.245002,122.330001,122.160003,122.239997,396235.0
1607976000,0,2020-12-14 20:00:00,122.245002,122.300003,122.099998,122.150001,459852.0
1607976300,0,2020-12-14 20:05:00,122.150001,122.18,122.0,122.129302,440411.0
1607976600,0,2020-12-14 20:10:00,122.129997,122.279998,122.129997,122.224998,506976.0
1607976900,0,2020-12-14 20:15:00,122.220001,122.29,122.150802,122.260002,475831.0
1607977200,0,2020-12-14 20:20:00,122.260002,122.489997,122.259902,122.439796,702157.0
1607977500,0,2020-12-14 20:25:00,122.434997,122.480003,122.260002,122.309997,633195.0
1607977800,0,2020-12-14 20:30:00,122.305,122.370002,122.050003,122.080001,703652.0
1607978100,0,2020-12-14 20:35:00,122.099998,122.235,122.04,122.094398,775146.0
1607978400,0,2020-12-14 20:40:00,122.089996,122.099998,121.93,121.935302,828401.0
1607978700,0,2020-12-14 20:45:00,121.934997,122.11,121.800003,122.067001,1099380.0
1607979000,0,2020-12-14 20:50:00,122.065002,122.139999,121.7108,122.069999,1566880.0
1607979300,0,2020-12-14 20:55:00,122.050003,122.050003,121.54,121.699996,3893992.0
1608042600,0,2020-12-15 14:30:00,124.339996,125.2499,124.129997,125.169998,9508947.0
1608042900,0,2020-12-15 14:35:00,125.166198,126.220001,124.980003,126.205299,5745434.0
1608043200,0,2020-12-15 14:40:00,126.201698,126.650001,125.900001,126.319999,6330106.0
1608043500,0,2020-12-15 14:45:00,126.324996,126.75,126.279998,126.669998,3878844.0
1608043800,0,2020-12-15 14:50:00,126.849998,126.919998,126.339996,126.419998,4091033.0
1608044100,0,2020-12-15 14:55:00,126.580001,126.589996,126.139999,126.410003,3831046.0
1608044400,0,2020-12-15 15:00:00,126.419998,126.440002,126.190002,126.36,2349498.0
1608044700,0,2020-12-15 15:05:00,126.349998,126.580001,126.139999,126.139999,2256354.0
1608045000,0,2020-12-15 15:10:00,126.154998,126.154998,125.819999,125.846603,2319688.0
1608045300,0,2020-12-15 15:15:00,125.839996,126.004997,125.449996,125.900001,2307418.0
1608045600,0,2020-12-15 15:20:00,125.900001,126.04,125.769996,125.879997,1232374.0
1608045900,0,2020-12-15 15:25:00,125.879997,125.919998,125.489997,125.730003,1497082.0
1608046200,0,2020-12-15 15:30:00,125.730003,125.964996,125.589996,125.964996,1457058.0
1608046500,0,2020-12-15 15:35:00,125.9645,126.139999,125.529998,125.560096,2138139.0
1608046800,0,2020-12-15 15:40:00,125.580001,125.739402,125.269996,125.559997,1671866.0
1608047100,0,2020-12-15 15:45:00,125.580001,125.720001,125.440002,125.669998,1118867.0
1608047400,0,2020-12-15 15:50:00,125.675697,125.949996,125.559997,125.940002,1211296.0
1608047700,0,2020-12-15 15:55:00,125.930801,126.04,125.79,125.944999,1217644.0
1608048000,0,2020-12-15 16:00:00,125.93,125.946701,125.394996,125.404998,1403278.0
1608048300,0,2020-12-15 16:05:00,125.400001,125.459999,125.129997,125.379997,1511950.0
1608048600,0,2020-12-15 16:10:00,125.376701,125.61,125.305999,125.489997,1197933.0
1608048900,0,2020-12-15 16:15:00,125.489997,125.839797,125.300003,125.751098,3992342.0
1608049200,0,2020-12-15 16:20:00,125.760002,125.779998,125.61,125.775001,771246.0
1608049500,0,2020-12-15 16:25:00,125.769996,125.86,125.709999,125.833396,865904.0
1608049800,0,2020-12-15 16:30:00,125.830001,126.019996,125.730003,125.959999,1167115.0
1608050100,0,2020-12-15 16:35:00,125.959999,126.139999,125.86,126.129997,1036528.0
1608050400,0,2020-12-15 16:40:00,126.125,126.239997,125.93,125.940101,1339584.0
1608050700,0,2020-12-15 16:45:00,125.940002,125.940002,125.684997,125.709999,1402285.0
1608051000,0,2020-12-15 16:50:00,125.705001,125.879898,125.569999,125.657501,936788.0
1608051300,0,2020-12-15 16:55:00,125.6501,125.959999,125.650001,125.955001,828905.0
1608051600,0,2020-12-15 17:00:00,125.955001,126.080001,125.900001,126.000099,954578.0
1608051900,0,2020-12-15 17:05:00,126.000999,126.080001,125.940002,126.055496,965063.0
1608052200,0,2020-12-15 17:10:00,126.050003,126.199996,125.9701,126.150001,1113787.0
1608052500,0,2020-12-15 17:15:00,126.143501,126.25,126.080802,126.230003,1934792.0
1608052800,0,2020-12-15 17:20:00,126.230003,126.349998,126.190002,126.319801,1365211.0
1608053100,0,2020-12-15 17:25:00,126.313003,126.419998,126.254997,126.370002,1144509.0
1608053400,0,2020-12-15 17:30:00,126.371696,126.480003,126.239997,126.434997,1472234.0
1608053700,0,2020-12-15 17:35:00,126.43,126.639999,126.419998,126.600502,2028077.0
1608054000,0,2020-12-15 17:40:00,126.605003,126.760002,126.490097,126.519302,2091575.0
1608054300,0,2020-12-15 17:45:00,126.514999,126.629997,126.434997,126.559997,1413192.0
1608054600,0,2020-12-15 17:50:00,126.569999,126.68,126.510002,126.678001,1312212.0
1608054900,0,2020-12-15 17:55:00,126.669998,126.800003,126.550003,126.550003,2022735.0
1608055200,0,2020-12-15 18:00:00,126.550003,126.569999,126.300003,126.559303,1195848.0
1608055500,0,2020-12-15 18:05:00,126.559997,126.839996,126.520103,126.824996,1418919.0
1608055800,0,2020-12-15 18:10:00,126.824996,126.839996,126.61,126.748001,1197054.0
1608056100,0,2020-12-15 18:15:00,126.75,126.910003,126.75,126.894996,1386599.0
1608056400,0,2020-12-15 18:20:00,126.894096,126.910003,126.79,126.892501,1185886.0
1608056700,0,2020-12-15 18:25:00,126.894996,126.949996,126.809997,126.850799,905037.0
1608057000,0,2020-12-15 18:30:00,126.859298,126.980003,126.840797,126.864997,1476715.0
1608057300,0,2020-12-15 18:35:00,126.864997,126.915,126.709999,126.875,1540082.0
1608057600,0,2020-12-15 18:40:00,126.875999,126.904998,126.639999,126.712501,899130.0
1608057900,0,2020-12-15 18:45:00,126.714996,126.739997,126.5,126.589996,1124107.0
1608058200,0,2020-12-15 18:50:00,126.580001,126.669998,126.54,126.560096,1153626.0
1608058500,0,2020-12-15 18:55:00,126.564002,126.769996,126.559997,126.720001,914820.0
1608058800,0,2020-12-15 19:00:00,126.720001,126.720001,126.480796,126.595001,838134.0
1608059100,0,2020-12-15 19:05:00,126.595001,126.720001,126.580001,126.665802,605412.0
1608059400,0,2020-12-15 19:10:00,126.665,126.879997,126.580001,126.869201,827085.0
1608059700,0,2020-12-15 19:15:00,126.870002,126.989997,126.840103,126.959999,1476169.0
1608060000,0,2020-12-15 19:20:00,126.970001,127.254997,126.959999,127.199996,3479109.0
1608060300,0,2020-12-15 19:25:00,127.194099,127.300003,127.11,127.172096,1715355.0
1608060600,0,2020-12-15 19:30:00,127.160003,127.345001,127.160003,127.264999,1782513.0
1608060900,0,2020-12-15 19:35:00,127.265197,127.5,127.239997,127.489997,1663345.0
1608061200,0,2020-12-15 19:40:00,127.4915,127.5,127.319999,127.339996,1219697.0
1608061500,0,2020-12-15 19:45:00,127.338897,127.5,127.309997,127.415496,1324815.0
1608061800,0,2020-12-15 19:50:00,127.411102,127.419898,127.199996,127.279998,1044874.0
1608062100,0,2020-12-15 19:55:00,127.275001,127.330001,127.220001,127.230003,932882.0
1608062400,0,2020-12-15 20:00:00,127.224998,127.400001,127.132499,127.150001,1155755.0
1608062700,0,2020-12-15 20:05:00,127.1501,127.25,127.069999,127.0913,1193654.0
1608063000,0,2020-12-15 20:10:00,127.105003,127.169998,127.029998,127.135002,971461.0
1608063300,0,2020-12-15 20:15:00,127.139999,127.5,127.089996,127.455001,1470386.0
1608063600,0,2020-12-15 20:20:00,127.449996,127.620002,127.379997,127.602996,1753959.0
1608063900,0,2020-12-15 20:25:00,127.61,127.639999,127.36,127.61,1435434.0
1608064200,0,2020-12-15 20:30:00,127.608398,127.68,127.279998,127.410003,1443461.0
1608064500,0,2020-12-15 20:35:00,127.400001,127.450202,127.260002,127.348999,1211098.0
1608064800,0,2020-12-15 20:40:00,127.349998,127.639999,127.279998,127.639999,1535097.0
1608065100,0,2020-12-15 20:45:00,127.635002,127.779998,127.489997,127.760002,2153628.0
1608065400,0,2020-12-15 20:50:00,127.760002,127.809997,127.529998,127.775703,2627608.0
1608065700,0,2020-12-15 20:55:00,127.779998,127.900001,127.639999,127.892997,3726128.0
1608129000,0,2020-12-16 14:30:00,127.410003,127.699996,126.669998,126.699996,6477402.0
1608129300,0,2020-12-16 14:35:00,126.879898,126.908401,126.599998,126.794998,3564764.0
1608129600,0,2020-12-16 14:40:00,126.75,126.949897,126.68,126.699996,1783904.0
1608129900,0,2020-12-16 14:45:00,126.806701,127.25,126.75,127.209999,1845322.0
1608130200,0,2020-12-16 14:50:00,127.382003,127.449996,127.11,127.205001,1903435.0
1608130500,0,2020-12-16 14:55:00,127.209999,127.470001,127.139999,127.160003,1538876.0
1608130800,0,2020-12-16 15:00:00,127.184997,127.559997,127.18,127.529998,1345671.0
1608131100,0,2020-12-16 15:05:00,127.540199,127.800003,127.529998,127.734901,1627829.0
1608131400,0,2020-12-16 15:10:00,127.736198,127.870002,127.373397,127.4365,1972288.0
1608131700,0,2020-12-16 15:15:00,127.43,127.449897,126.809997,127.044998,2193436.0
1608132000,0,2020-12-16 15:20:00,127.040802,127.120002,126.849998,127.053802,1197273.0
1608132300,0,2020-12-16 15:25:00,127.050003,127.230003,127.010002,127.091499,900006.0
1608132600,0,2020-12-16 15:30:00,127.099998,127.309997,126.949996,127.190101,910513.0
1608132900,0,2020-12-16 15:35:00,127.190002,127.449996,127.129997,127.230796,995420.0
1608133200,0,2020-12-16 15:40:00,127.230003,127.379997,127.169998,127.260002,831622.0
1608133500,0,2020-12-16 15:45:00,127.254997,127.349998,126.910697,127.080001,966981.0
1608133800,0,2020-12-16 15:50:00,127.080001,127.220001,126.940002,127.078399,808598.0
1608134100,0,2020-12-16 15:55:00,127.075202,127.190002,126.959999,126.989997,643600.0
1608134400,0,2020-12-16 16:00:00,126.995002,127.220001,126.949996,127.196197,780916.0
1608134700,0,2020-12-16 16:05:00,127.190002,127.370002,127.061698,127.1138,750866.0
1608135000,0,2020-12-16 16:10:00,127.120002,127.206497,127.050003,127.069297,609822.0
1608135300,0,2020-12-16 16:15:00,127.066001,127.066001,126.690002,126.834999,1597993.0
1608135600,0,2020-12-16 16:20:00,126.830001,127.04,126.769996,126.959999,846002.0
1608135900,0,2020-12-16 16:25:00,126.949996,127.089302,126.949996,127.04,623893.0
1608136200,0,2020-12-16 16:30:00,127.033203,127.319999,127.019996,127.276,853006.0
1608136500,0,2020-12-16 16:35:00,127.270797,127.54,127.220001,127.440002,1184950.0
1608136800,0,2020-12-16 16:40:00,127.434997,127.569999,127.279998,127.409301,864593.0
1608137100,0,2020-12-16 16:45:00,127.406402,127.470001,127.339302,127.440002,543307.0
1608137400,0,2020-12-16 16:50:00,127.440299,127.760002,127.440002,127.709999,968963.0
1608137700,0,2020-12-16 16:55:00,127.704002,127.830001,127.629997,127.800003,846235.0
1608138000,0,2020-12-16 17:00:00,127.800003,127.839996,127.639999,127.723701,704858.0
1608138300,0,2020-12-16 17:05:00,127.720001,128.020004,127.709999,127.821098,1632264.0
1608138600,0,2020-12-16 17:10:00,127.830398,127.849296,127.559997,127.605003,985993.0
1608138900,0,2020-12-16 17:15:00,127.608001,127.694999,127.559997,127.589996,575144.0
1608139200,0,2020-12-16 17:20:00,127.599296,127.61,127.470001,127.474998,695509.0
1608139500,0,2020-12-16 17:25:00,127.476196,127.61,127.36,127.555,561459.0
1608139800,0,2020-12-16 17:30:00,127.550003,127.550003,127.339996,127.470001,459366.0
1608140100,0,2020-12-16 17:35:00,127.470001,127.580001,127.43,127.5485,431747.0
1608140400,0,2020-12-16 17:40:00,127.544998,127.699996,127.390296,127.6287,506253.0
1608140700,0,2020-12-16 17:45:00,127.629997,127.7397,127.510002,127.555,554310.0
1608141000,0,2020-12-16 17:50:00,127.550399,127.68,127.43,127.650001,457174.0
1608141300,0,2020-12-16 17:55:00,127.639999,127.809997,127.610099,127.775001,594205.0
1608141600,0,2020-12-16 18:00:00,127.769996,127.789299,127.561996,127.574996,529308.0
1608141900,0,2020-12-16 18:05:00,127.5755,127.5755,127.285003,127.309898,754876.0
1608142200,0,2020-12-16 18:10:00,127.303901,127.5,127.260002,127.485,568459.0
1608142500,0,2020-12-16 18:15:00,127.476402,127.480003,127.400001,127.449897,333723.0
1608142800,0,2020-12-16 18:20:00,127.441001,127.519996,127.379997,127.504997,476833.0
1608143100,0,2020-12-16 18:25:00,127.5018,127.529296,127.331497,127.370002,374085.0
1608143400,0,2020-12-16 18:30:00,127.370002,127.720001,127.339996,127.669998,565471.0
1608143700,0,2020-12-16 18:35:00,127.669998,127.819999,127.6408,127.764999,795439.0
1608144000,0,2020-12-16 18:40:00,127.766197,127.9375,127.75,127.86,717322.0
1608144300,0,2020-12-16 18:45:00,127.86,127.900001,127.785003,127.819,522395.0
1608144600,0,2020-12-16 18:50:00,127.819297,127.940002,127.690002,127.75,820277.0
1608144900,0,2020-12-16 18:55:00,127.748397,127.769996,127.650001,127.660102,516168.0
1608145200,0,2020-12-16 19:00:00,127.669998,127.800003,127.419998,127.519996,1084849.0
1608145500,0,2020-12-16 19:05:00,127.525497,127.5885,127.302398,127.385002,1110698.0
1608145800,0,2020-12-16 19:10:00,127.379997,127.5,127.285003,127.393898,783534.0
1608146100,0,2020-12-16 19:15:00,127.389999,127.459999,127.300003,127.379997,616951.0
1608146400,0,2020-12-16 19:20:00,127.379997,127.5,127.330001,127.464996,544001.0
1608146700,0,2020-12-16 19:25:00,127.480003,127.5,127.349998,127.400001,464705.0
1608147000,0,2020-12-16 19:30:00,127.400001,127.629997,127.379997,127.623802,649848.0
1608147300,0,2020-12-16 19:35:00,127.620002,127.849998,127.619903,127.814498,997450.0
1608147600,0,2020-12-16 19:40:00,127.809997,127.980003,127.735,127.968399,935105.0
1608147900,0,2020-12-16 19:45:00,127.960098,128.229995,127.900001,128.229995,1367753.0
1608148200,0,2020-12-16 19:50:00,128.225006,128.235,128.039993,128.125,1085707.0
1608148500,0,2020-12-16 19:55:00,128.125,128.160003,128.052001,128.11,753890.0
1608148800,0,2020-12-16 20:00:00,128.119995,128.128204,127.970001,128.089996,788640.0
1608149100,0,2020-12-16 20:05:00,128.099304,128.130004,127.870002,127.9038,846859.0
1608149400,0,2020-12-16 20:10:00,127.900001,127.955001,127.699996,127.809997,1089143.0
1608149700,0,2020-12-16 20:15:00,127.809997,128.065002,127.769996,128.039596,942647.0
1608150000,0,2020-12-16 20:20:00,128.039001,128.169998,127.949996,128.087005,878087.0
1608150300,0,2020-12-16 20:25:00,128.086196,128.139999,128.024993,128.104995,712722.0
1608150600,0,2020-12-16 20:30:00,128.11,128.289993,128.11,128.262298,3657266.0
1608150900,0,2020-12-16 20:35:00,128.264999,128.289993,128.0,128.274993,1187161.0
1608151200,0,2020-12-16 20:40:00,128.279098,128.369995,128.199996,128.2341,1262190.0
1608151500,0,2020-12-16 20:45:00,128.235,128.279998,128.059997,128.111495,1252631.0
1608151800,0,2020-12-16 20:50:00,128.11,128.11,127.779998,127.970001,1931673.0
1608152100,0,2020-12-16 20:55:00,127.964996,128.029998,127.690002,127.75,2657998.0
1608215400,0,2020-12-17 14:30:00,128.899993,129.270004,128.520004,129.197006,5681010.0
1608215700,0,2020-12-17 14:35:00,129.195495,129.580001,128.839996,129.544998,3069788.0
1608216000,0,2020-12-17 14:40:00,129.089996,129.184997,128.850601,128.920104,2547100.0
1608216300,0,2020-12-17 14:45:00,128.839996,129.179992,128.830795,128.960006,1544877.0
1608216600,0,2020-12-17 14:50:00,128.843795,128.869995,128.640792,128.789901,3917985.0
1608216900,0,2020-12-17 14:55:00,128.875,129.0,128.695007,128.940994,1435199.0
1608217200,0,2020-12-17 15:00:00,128.824996,128.990005,128.389999,128.539993,1725161.0
1608217500,0,2020-12-17 15:05:00,128.550003,128.660003,128.190002,128.479705,1821226.0
1608217800,0,2020-12-17 15:10:00,128.479995,128.729995,128.380599,128.406997,1334306.0
1608218100,0,2020-12-17 15:15:00,128.399993,128.669998,128.289993,128.600006,1242555.0
1608218400,0,2020-12-17 15:20:00,128.589996,128.710006,128.490005,128.586105,979427.0
1608218700,0,2020-12-17 15:25:00,128.580993,129.050003,128.559997,129.044998,1524605.0
1608219000,0,2020-12-17 15:30:00,129.050003,129.080001,128.86,128.925003,1041774.0
1608219300,0,2020-12-17 15:35:00,128.929992,129.11,128.86,129.100006,913552.0
1608219600,0,2020-12-17 15:40:00,129.091003,129.134994,128.899993,129.071701,1144735.0
1608219900,0,2020-12-17 15:45:00,129.070007,129.199996,129.059997,129.179992,1032830.0
1608220200,0,2020-12-17 15:50:00,129.110107,129.149993,128.954498,128.955001,831335.0
1608220500,0,2020-12-17 15:55:00,128.960006,129.039993,128.729995,128.780807,1043672.0
1608220800,0,2020-12-17 16:00:00,128.789993,129.020004,128.761596,128.884994,782558.0
1608221100,0,2020-12-17 16:05:00,128.889999,129.039993,128.830001,128.860595,638210.0
1608221400,0,2020-12-17 16:10:00,128.86,128.910003,128.600006,128.630004,872306.0
1608221700,0,2020-12-17 16:15:00,128.619995,128.859405,128.589996,128.720001,888316.0
1608222000,0,2020-12-17 16:20:00,128.723297,128.800003,128.630004,128.794998,688892.0
1608222300,0,2020-12-17 16:25:00,128.791595,128.809997,128.619995,128.675003,618575.0
1608222600,0,2020-12-17 16:30:00,128.679992,128.710006,128.490005,128.570297,876404.0
1608222900,0,2020-12-17 16:35:00,128.570007,128.615005,128.460006,128.525207,669121.0
1608223200,0,2020-12-17 16:40:00,128.539001,128.630004,128.449996,128.460006,602220.0
1608223500,0,2020-12-17 16:45:00,128.466506,128.679992,128.429992,128.470504,894977.0
1608223800,0,2020-12-17 16:50:00,128.479995,128.490005,128.130004,128.289993,1118224.0
1608224100,0,2020-12-17 16:55:00,128.284805,128.389999,128.044998,128.389999,1081870.0
1608224400,0,2020-12-17 17:00:00,128.399993,128.559997,128.389999,128.507705,874216.0
1608224700,0,2020-12-17 17:05:00,128.509994,128.570007,128.470001,128.494995,602593.0
1608225000,0,2020-12-17 17:10:00,128.494506,128.509994,128.309997,128.380004,636837.0
1608225300,0,2020-12-17 17:15:00,128.373901,128.393997,128.210006,128.307006,603783.0
1608225600,0,2020-12-17 17:20:00,128.304992,128.479995,128.270004,128.440002,658548.0
1608225900,0,2020-12-17 17:25:00,128.449996,128.490005,128.389999,128.413604,489357.0
1608226200,0,2020-12-17 17:30:00,128.410003,128.440002,128.229995,128.240005,538002.0
1608226500,0,2020-12-17 17:35:00,128.244003,128.309997,128.143493,128.279998,1095349.0
1608226800,0,2020-12-17 17:40:00,128.279998,128.460006,128.210006,128.423492,1200224.0
1608227100,0,2020-12-17 17:45:00,128.429992,128.5,128.380004,128.418502,828006.0
1608227400,0,2020-12-17 17:50:00,128.419998,128.490005,128.339996,128.455001,402596.0
1608227700,0,2020-12-17 17:55:00,128.460006,128.520004,128.410003,128.471405,482325.0
1608228000,0,2020-12-17 18:00:00,128.479995,128.509994,128.399993,128.479995,406779.0
1608228300,0,2020-12-17 18:05:00,128.486206,128.710006,128.470001,128.676101,777274.0
1608228600,0,2020-12-17 18:10:00,128.669998,128.695007,128.534805,128.639999,583252.0
1608228900,0,2020-12-17 18:15:00,128.639999,128.645004,128.429992,128.508499,455087.0
1608229200,0,2020-12-17 18:20:00,128.505004,128.570007,128.5,128.530105,392953.0
1608229500,0,2020-12-17 18:25:00,128.535003,128.600006,128.490005,128.505004,367206.0
1608229800,0,2020-12-17 18:30:00,128.505004,128.559997,128.36,128.410003,586501.0
1608230100,0,2020-12-17 18:35:00,128.417999,128.479995,128.289993,128.354995,716523.0
1608230400,0,2020-12-17 18:40:00,128.354995,128.460006,128.279998,128.460006,466166.0
1608230700,0,2020-12-17 18:45:00,128.460006,128.539993,128.399993,128.523605,486317.0
1608231000,0,2020-12-17 18:50:00,128.529998,128.669998,128.5,128.570007,560008.0
1608231300,0,2020-12-17 18:55:00,128.570007,128.618392,128.419998,128.455001,425245.0
1608231600,0,2020-12-17 19:00:00,128.460006,128.479995,128.320007,128.365005,1661118.0
1608231900,0,2020-12-17 19:05:00,128.350097,128.470001,128.320007,128.419998,447713.0
1608232200,0,2020-12-17 19:10:00,128.419998,128.514999,128.350006,128.460006,529320.0
1608232500,0,2020-12-17 19:15:00,128.450805,128.5,128.420593,128.464996,377292.0
1608232800,0,2020-12-17 19:20:00,128.464996,128.529998,128.429992,128.4449,455422.0
1608233100,0,2020-12-17 19:25:00,128.440795,128.460006,128.220001,128.285003,948996.0
1608233400,0,2020-12-17 19:30:00,128.289993,128.350006,128.199996,128.211105,741625.0
1608233700,0,2020-12-17 19:35:00,128.220001,128.320007,128.119995,128.253204,748389.0
1608234000,0,2020-12-17 19:40:00,128.263793,128.339996,128.25,128.289993,538592.0
1608234300,0,2020-12-17 19:45:00,128.289993,128.5,128.289993,128.414993,653623.0
1608234600,0,2020-12-17 19:50:00,128.419998,128.509994,128.380004,128.414993,469905.0
1608234900,0,2020-12-17 19:55:00,128.410202,128.539993,128.365005,128.470001,544969.0
1608235200,0,2020-12-17 20:00:00,128.455001,128.5,128.270004,128.350097,666275.0
1608235500,0,2020-12-17 20:05:00,128.350006,128.382293,128.240005,128.346206,512444.0
1608235800,0,2020-12-17 20:10:00,128.348098,128.440002,128.321105,128.404998,450477.0
1608236100,0,2020-12-17 20:15:00,128.404998,128.5,128.380004,128.462905,586657.0
1608236400,0,2020-12-17 20:20:00,128.470001,128.520004,128.429992,128.498001,506290.0
1608236700,0,2020-12-17 20:25:00,128.494995,128.509994,128.350006,128.369995,555929.0
1608237000,0,2020-12-17 20:30:00,128.369995,128.399993,128.289993,128.384994,738346.0
1608237300,0,2020-12-17 20:35:00,128.386505,128.509994,128.320098,128.440002,853788.0
1608237600,0,2020-12-17 20:40:00,128.445007,128.679992,128.434692,128.678405,1046865.0
1608237900,0,2020-12-17 20:45:00,128.674804,128.699996,128.589996,128.695007,1086831.0
1608238200,0,2020-12-17 20:50:00,128.699996,128.830001,128.639999,128.804992,2011011.0
1608238500,0,2020-12-17 20:55:00,128.800003,128.800003,128.580001,128.649993,2466687.0
1608301800,0,2020-12-18 14:30:00,128.960006,129.100006,127.709999,127.730003,18273481.0
1608302100,0,2020-12-18 14:35:00,127.9598,128.318893,127.870002,128.080001,2952402.0
1608302400,0,2020-12-18 14:40:00,128.070007,128.139999,127.75,127.79,1896701.0
1608302700,0,2020-12-18 14:45:00,127.5,127.75,127.394996,127.474601,2275381.0
1608303000,0,2020-12-18 14:50:00,127.625,127.819999,127.480003,127.800003,1872785.0
1608303300,0,2020-12-18 14:55:00,127.839996,127.855003,127.479301,127.610496,1598121.0
1608303600,0,2020-12-18 15:00:00,127.620002,127.620002,127.080001,127.160003,1745979.0
1608303900,0,2020-12-18 15:05:00,127.169998,127.489997,127.110099,127.410003,1592825.0
1608304200,0,2020-12-18 15:10:00,127.415,127.720001,127.36,127.675003,1409543.0
1608304500,0,2020-12-18 15:15:00,127.675003,127.815002,127.470001,127.769996,1101645.0
1608304800,0,2020-12-18 15:20:00,127.773002,127.779998,127.309997,127.514999,1104764.0
1608305100,0,2020-12-18 15:25:00,127.510002,127.569999,127.29,127.400001,1054810.0
1608305400,0,2020-12-18 15:30:00,127.380798,127.650001,127.370002,127.465797,929323.0
1608305700,0,2020-12-18 15:35:00,127.470001,127.582397,127.400001,127.459999,648013.0
1608306000,0,2020-12-18 15:40:00,127.459999,127.769996,127.433502,127.720001,926461.0
1608306300,0,2020-12-18 15:45:00,127.709999,127.730003,127.54,127.730003,624782.0
1608306600,0,2020-12-18 15:50:00,127.730003,127.739997,127.519996,127.6184,571793.0
1608306900,0,2020-12-18 15:55:00,127.61,127.940002,127.605003,127.745002,1075744.0
1608307200,0,2020-12-18 16:00:00,127.745002,127.900001,127.690002,127.825996,1189804.0
1608307500,0,2020-12-18 16:05:00,127.819999,127.8227,127.470001,127.720001,866847.0
1608307800,0,2020-12-18 16:10:00,127.726097,127.794998,127.220001,127.379997,1314724.0
1608308100,0,2020-12-18 16:15:00,127.379997,127.410003,127.220001,127.404998,940192.0
1608308400,0,2020-12-18 16:20:00,127.404998,127.520103,127.319999,127.5,719090.0
1608308700,0,2020-12-18 16:25:00,127.510002,127.550003,127.379997,127.440002,527294.0
1608309000,0,2020-12-18 16:30:00,127.43,127.550003,127.339996,127.489997,549748.0
1608309300,0,2020-12-18 16:35:00,127.489997,127.489997,127.330001,127.379997,1752052.0
1608309600,0,2020-12-18 16:40:00,127.379997,127.580001,127.29,127.54,569444.0
1608309900,0,2020-12-18 16:45:00,127.540802,127.68,127.510002,127.525001,607792.0
1608310200,0,2020-12-18 16:50:00,127.529998,127.61,127.5,127.510002,488198.0
1608310500,0,2020-12-18 16:55:00,127.519897,127.549797,127.370002,127.4141,466823.0
1608310800,0,2020-12-18 17:00:00,127.414901,127.425003,127.300003,127.385002,646067.0
1608311100,0,2020-12-18 17:05:00,127.389999,127.489997,127.349998,127.486999,599277.0
1608311400,0,2020-12-18 17:10:00,127.480003,127.660003,127.470001,127.629898,1009893.0
1608311700,0,2020-12-18 17:15:00,127.629997,127.779899,127.620002,127.720001,839800.0
1608312000,0,2020-12-18 17:20:00,127.730796,127.769996,127.650001,127.68,570386.0
1608312300,0,2020-12-18 17:25:00,127.68,127.68,127.589996,127.649299,489973.0
1608312600,0,2020-12-18 17:30:00,127.645202,127.849998,127.580001,127.8246,695305.0
1608312900,0,2020-12-18 17:35:00,127.819999,127.839996,127.709999,127.779998,601921.0
1608313200,0,2020-12-18 17:40:00,127.785896,127.849998,127.739997,127.794998,445148.0
1608313500,0,2020-12-18 17:45:00,127.79,127.79,127.665,127.675003,557113.0
1608313800,0,2020-12-18 17:50:00,127.68,127.720298,127.620002,127.660003,514910.0
1608314100,0,2020-12-18 17:55:00,127.665,127.730003,127.629997,127.694999,460797.0
1608314400,0,2020-12-18 18:00:00,127.699996,127.730003,127.510002,127.535003,586737.0
1608314700,0,2020-12-18 18:05:00,127.539901,127.569999,127.489997,127.529998,506917.0
1608315000,0,2020-12-18 18:10:00,127.525001,127.54,127.419998,127.474998,1561549.0
1608315300,0,2020-12-18 18:15:00,127.4748,127.519996,127.339996,127.380798,728763.0
1608315600,0,2020-12-18 18:20:00,127.385002,127.389999,127.18,127.25,1010475.0
1608315900,0,2020-12-18 18:25:00,127.245002,128.0,127.150001,127.160003,827704.0
1608316200,0,2020-12-18 18:30:00,127.169998,127.18,126.817497,126.934997,1769145.0
1608316500,0,2020-12-18 18:35:00,126.940002,127.0,126.629997,126.636703,1238948.0
1608316800,0,2020-12-18 18:40:00,126.639297,126.940002,126.625,126.818099,1132032.0
1608317100,0,2020-12-18 18:45:00,126.830001,127.050003,126.809997,126.915,1031468.0
1608317400,0,2020-12-18 18:50:00,126.916999,126.959999,126.79,126.86,665090.0
1608317700,0,2020-12-18 18:55:00,126.850799,126.93,126.785003,126.79,603045.0
1608318000,0,2020-12-18 19:00:00,126.79,126.8097,126.54,126.590103,1138092.0
1608318300,0,2020-12-18 19:05:00,126.597099,126.800003,126.569999,126.735,908854.0
1608318600,0,2020-12-18 19:10:00,126.739997,126.779998,126.470001,126.616096,1065560.0
1608318900,0,2020-12-18 19:15:00,126.61,126.639999,126.419998,126.483299,991681.0
1608319200,0,2020-12-18 19:20:00,126.488403,126.669998,126.480003,126.630096,711602.0
1608319500,0,2020-12-18 19:25:00,126.639999,126.779998,126.629997,126.748001,852478.0
1608319800,0,2020-12-18 19:30:00,126.745002,126.929901,126.739997,126.853202,1389857.0
1608320100,0,2020-12-18 19:35:00,126.86,127.04,126.730003,126.760002,1245825.0
1608320400,0,2020-12-18 19:40:00,126.760002,126.959999,126.68,126.8768,943924.0
1608320700,0,2020-12-18 19:45:00,126.879302,127.989997,126.830001,126.940002,752222.0
1608321000,0,2020-12-18 19:50:00,126.949897,126.949897,126.739997,126.759597,2320709.0
1608321300,0,2020-12-18 19:55:00,126.754997,126.800003,126.425003,126.7751,1562105.0
1608321600,0,2020-12-18 20:00:00,126.779998,126.879997,126.61,126.68,1132259.0
1608321900,0,2020-12-18 20:05:00,126.675003,126.730003,126.599998,126.620002,800279.0
1608322200,0,2020-12-18 20:10:00,126.624496,126.625,126.370002,126.449798,1258356.0
1608322500,0,2020-12-18 20:15:00,126.444503,126.580001,126.279998,126.389999,1604897.0
1608322800,0,2020-12-18 20:20:00,126.3805,126.400001,126.120002,126.315002,1578052.0
1608323100,0,2020-12-18 20:25:00,126.319297,126.569999,126.220001,126.550003,1529375.0
1608323400,0,2020-12-18 20:30:00,126.550003,126.639999,126.370002,126.508399,1407020.0
1608323700,0,2020-12-18 20:35:00,126.504997,126.720001,126.402297,126.599998,1643748.0
1608324000,0,2020-12-18 20:40:00,126.595001,126.800003,126.444999,126.638496,1900312.0
1608324300,0,2020-12-18 20:45:00,126.629997,126.669998,126.279998,126.455001,2023191.0
1608324600,0,2020-12-18 20:50:00,126.449996,126.980003,126.309997,126.370002,3927618.0
1608324900,0,2020-12-18 20:55:00,126.370002,127.0,126.349998,126.650001,6448217.0
1608561000,0,2020-12-21 14:30:00,125.43,126.279998,125.43,126.214996,8464249.0
1608561300,0,2020-12-21 14:35:00,126.139999,126.6184,126.059997,126.480003,2531989.0
1608561600,0,2020-12-21 14:40:00,126.459999,126.583702,125.836601,125.836601,1895221.0
1608561900,0,2020-12-21 14:45:00,125.839996,126.400001,125.449996,125.480003,1944953.0
1608562200,0,2020-12-21 14:50:00,125.480003,125.858596,125.25,125.709999,1601284.0
1608562500,0,2020-12-21 14:55:00,125.720001,126.050003,125.709999,125.910003,1364968.0
1608562800,0,2020-12-21 15:00:00,125.910003,126.025398,125.199996,125.305,1544739.0
1608563100,0,2020-12-21 15:05:00,125.305,125.370002,124.809997,124.849998,1885820.0
1608563400,0,2020-12-21 15:10:00,124.839996,125.080001,124.660003,124.709999,1752385.0
1608563700,0,2020-12-21 15:15:00,124.701499,124.889999,124.349998,124.370002,1870774.0
1608564000,0,2020-12-21 15:20:00,124.36,124.489898,123.889999,124.214302,2668273.0
1608564300,0,2020-12-21 15:25:00,124.219902,124.29,123.911903,124.019996,1876290.0
1608564600,0,2020-12-21 15:30:00,124.010002,124.349998,123.802398,124.150001,1991293.0
1608564900,0,2020-12-21 15:35:00,124.160003,124.220001,123.629997,123.830001,1817971.0
1608565200,0,2020-12-21 15:40:00,123.830001,123.889999,123.61,123.879997,1436373.0
1608565500,0,2020-12-21 15:45:00,123.86,123.870002,123.448997,123.581596,1504947.0
1608565800,0,2020-12-21 15:50:00,123.584999,123.802497,123.5,123.705001,1213278.0
1608566100,0,2020-12-21 15:55:00,123.699996,123.980003,123.669998,123.849899,1344730.0
1608566400,0,2020-12-21 16:00:00,123.849998,124.279998,123.810096,124.254997,1300255.0
1608566700,0,2020-12-21 16:05:00,124.25,124.339302,124.080001,124.099998,1105997.0
1608567000,0,2020-12-21 16:10:00,124.089996,124.417999,124.0,124.407501,878067.0
1608567300,0,2020-12-21 16:15:00,124.410003,124.5,124.11,124.18,1196347.0
1608567600,0,2020-12-21 16:20:00,124.18,124.714996,124.172401,124.68,938200.0
1608567900,0,2020-12-21 16:25:00,124.68,124.789901,124.519996,124.574996,969617.0
1608568200,0,2020-12-21 16:30:00,124.580001,124.760002,124.569999,124.690002,812238.0
1608568500,0,2020-12-21 16:35:00,124.699996,125.010002,124.660003,124.919898,1128232.0
1608568800,0,2020-12-21 16:40:00,124.910003,125.154998,124.910003,125.025901,980291.0
1608569100,0,2020-12-21 16:45:00,125.029998,125.150001,124.940002,125.022003,799891.0
1608569400,0,2020-12-21 16:50:00,125.035003,125.080001,124.900001,124.936096,650312.0
1608569700,0,2020-12-21 16:55:00,124.93,125.029899,124.879997,124.930496,586016.0
1608570000,0,2020-12-21 17:00:00,124.940002,125.190002,124.889999,125.179901,777454.0
1608570300,0,2020-12-21 17:05:00,125.175003,125.277297,125.095001,125.205902,756649.0
1608570600,0,2020-12-21 17:10:00,125.199996,125.300003,125.0615,125.099998,646801.0
1608570900,0,2020-12-21 17:15:00,125.095001,125.309997,125.095001,125.209999,600927.0
1608571200,0,2020-12-21 17:20:00,125.214996,125.6399,125.210098,125.624397,900098.0
1608571500,0,2020-12-21 17:25:00,125.629997,125.720001,125.489997,125.695899,801848.0
1608571800,0,2020-12-21 17:30:00,125.694999,125.819999,125.68,125.739997,643939.0
1608572100,0,2020-12-21 17:35:00,125.740798,125.819999,125.639999,125.770103,618146.0
1608572400,0,2020-12-21 17:40:00,125.770103,125.849998,125.599998,125.720001,612590.0
1608572700,0,2020-12-21 17:45:00,125.718597,125.769996,125.578498,125.760002,561301.0
1608573000,0,2020-12-21 17:50:00,125.754997,126.050003,125.739997,125.910003,934386.0
1608573300,0,2020-12-21 17:55:00,125.919998,126.050003,125.870002,126.041,571668.0
1608573600,0,2020-12-21 18:00:00,126.050003,126.069999,125.870101,125.902603,578290.0
1608573900,0,2020-12-21 18:05:00,125.891098,126.009902,125.839996,125.964897,525372.0
1608574200,0,2020-12-21 18:10:00,125.969596,126.279998,125.944999,126.279296,616406.0
1608574500,0,2020-12-21 18:15:00,126.279998,126.389999,126.209999,126.310798,1447979.0
1608574800,0,2020-12-21 18:20:00,126.309997,126.345001,126.150001,126.310501,768958.0
1608575100,0,2020-12-21 18:25:00,126.315002,126.449996,126.230003,126.415,772706.0
1608575400,0,2020-12-21 18:30:00,126.410003,126.650001,126.400001,126.579902,737778.0
1608575700,0,2020-12-21 18:35:00,126.574996,126.800003,126.550201,126.775001,1107076.0
1608576000,0,2020-12-21 18:40:00,126.774696,126.940002,126.730003,126.909301,816015.0
1608576300,0,2020-12-21 18:45:00,126.900802,126.900802,126.529998,126.830001,1026566.0
1608576600,0,2020-12-21 18:50:00,126.819999,127.279998,126.819999,127.139999,1433777.0
1608576900,0,2020-12-21 18:55:00,127.1408,127.18,126.730003,126.739997,943984.0
1608577200,0,2020-12-21 19:00:00,126.730003,126.875999,126.665,126.724998,766250.0
1608577500,0,2020-12-21 19:05:00,126.739898,126.900001,126.599998,126.620002,1019969.0
1608577800,0,2020-12-21 19:10:00,126.620002,126.800003,126.489997,126.794998,859999.0
1608578100,0,2020-12-21 19:15:00,126.794998,126.830001,126.68,126.75,641852.0
1608578400,0,2020-12-21 19:20:00,126.739997,126.794998,126.61,126.785003,556487.0
1608578700,0,2020-12-21 19:25:00,126.79,127.029998,126.720001,126.989997,771520.0
1608579000,0,2020-12-21 19:30:00,126.989997,127.029998,126.873703,126.955001,714310.0
1608579300,0,2020-12-21 19:35:00,126.959899,127.059997,126.630798,126.709297,925867.0
1608579600,0,2020-12-21 19:40:00,126.709999,126.800003,126.599998,126.75,610141.0
1608579900,0,2020-12-21 19:45:00,126.750801,126.845001,126.690002,126.794998,481675.0
1608580200,0,2020-12-21 19:50:00,126.794998,126.870002,126.68,126.809997,601168.0
1608580500,0,2020-12-21 19:55:00,126.809997,126.870002,126.669998,126.743896,562562.0
1608580800,0,2020-12-21 20:00:00,126.747901,126.809997,126.529998,126.68,614068.0
1608581100,0,2020-12-21 20:05:00,126.68,126.730003,126.410003,126.494499,638479.0
1608581400,0,2020-12-21 20:10:00,126.490997,126.519996,126.270103,126.423698,1053547.0
1608581700,0,2020-12-21 20:15:00,126.425003,126.459999,126.300003,126.455001,733002.0
1608582000,0,2020-12-21 20:20:00,126.454696,126.550003,126.36,126.526298,782453.0
1608582300,0,2020-12-21 20:25:00,126.510002,126.629997,126.410003,126.480796,656415.0
1608582600,0,2020-12-21 20:30:00,126.480003,126.510002,126.139999,126.184997,952659.0
1608582900,0,2020-12-21 20:35:00,126.184997,127.5,126.18,127.459999,3763696.0
1608583200,0,2020-12-21 20:40:00,127.5,127.650001,127.129997,127.449401,3157164.0
1608583500,0,2020-12-21 20:45:00,127.440002,127.839996,127.29,127.570999,2729360.0
1608583800,0,2020-12-21 20:50:00,127.580001,127.68,127.209999,127.635002,2863635.0
1608584100,0,2020-12-21 20:55:00,127.639999,128.309997,127.639999,128.240005,4923028.0
1608647400,0,2020-12-22 14:30:00,131.61,131.75,130.399993,130.904998,14980542.0
1608647700,0,2020-12-22 14:35:00,130.913803,132.080001,130.559997,131.780197,5747598.0
1608648000,0,2020-12-22 14:40:00,131.779998,132.649993,131.550003,132.539993,6159557.0
1608648300,0,2020-12-22 14:45:00,132.543304,133.210006,132.390106,133.169998,5988062.0
1608648600,0,2020-12-22 14:50:00,133.164993,133.710006,132.990005,133.695007,5891615.0
1608648900,0,2020-12-22 14:55:00,133.699996,134.25,133.619995,134.160003,6538829.0
1608649200,0,2020-12-22 15:00:00,134.130004,134.220001,133.134994,133.780105,6389976.0
1608649500,0,2020-12-22 15:05:00,133.785003,134.404998,133.679992,134.279998,3834858.0
1608649800,0,2020-12-22 15:10:00,134.274398,134.279998,133.139999,133.334701,3554641.0
1608650100,0,2020-12-22 15:15:00,133.339996,134.0,133.220001,133.411895,2698399.0
1608650400,0,2020-12-22 15:20:00,133.419906,133.449996,132.895004,133.264999,2664755.0
1608650700,0,2020-12-22 15:25:00,133.270004,133.460006,132.800003,133.131805,2209547.0
1608651000,0,2020-12-22 15:30:00,133.130004,133.309997,132.820007,133.288192,2176673.0
1608651300,0,2020-12-22 15:35:00,133.289306,133.419998,133.11,133.171203,1535655.0
1608651600,0,2020-12-22 15:40:00,133.179992,133.184997,132.839996,132.899993,1506828.0
1608651900,0,2020-12-22 15:45:00,132.908706,133.0,132.279998,132.375,2220625.0
1608652200,0,2020-12-22 15:50:00,132.380004,132.619995,132.340805,132.570007,1606394.0
1608652500,0,2020-12-22 15:55:00,132.640106,132.910003,132.429992,132.879302,1647912.0
1608652800,0,2020-12-22 16:00:00,132.875,132.895004,131.5,132.160003,3161547.0
1608653100,0,2020-12-22 16:05:00,132.169998,132.179992,131.710006,131.760101,1613503.0
1608653400,0,2020-12-22 16:10:00,131.779998,131.940002,131.0,131.458404,2483941.0
1608653700,0,2020-12-22 16:15:00,131.459304,131.880004,131.399993,131.879898,1436720.0
1608654000,0,2020-12-22 16:20:00,131.869995,131.919998,131.330001,131.5,1303001.0
1608654300,0,2020-12-22 16:25:00,131.5,131.735,131.369995,131.690002,1118324.0
1608654600,0,2020-12-22 16:30:00,131.684997,131.690002,130.710006,130.720001,2231652.0
1608654900,0,2020-12-22 16:35:00,130.710006,130.789993,129.649993,130.639999,4027547.0
1608655200,0,2020-12-22 16:40:00,130.600006,130.779998,130.029998,130.369995,2051290.0
1608655500,0,2020-12-22 16:45:00,130.368896,130.929992,130.210006,130.86,2011759.0
1608655800,0,2020-12-22 16:50:00,130.875,131.139404,130.600006,131.039993,1659207.0
1608656100,0,2020-12-22 16:55:00,131.0401,131.5,130.929992,131.475006,1549011.0
1608656400,0,2020-12-22 17:00:00,131.475006,131.610198,131.279998,131.390792,1761774.0
1608656700,0,2020-12-22 17:05:00,131.389999,131.449996,131.199996,131.220794,1133462.0
1608657000,0,2020-12-22 17:10:00,131.229995,131.960006,131.039993,131.929992,2241964.0
1608657300,0,2020-12-22 17:15:00,131.940002,132.169998,131.720001,131.829895,2667067.0
1608657600,0,2020-12-22 17:20:00,131.830001,132.119995,131.820098,132.070007,1107422.0
1608657900,0,2020-12-22 17:25:00,132.072296,132.11,131.550003,131.580001,1093134.0
1608658200,0,2020-12-22 17:30:00,131.586105,131.889999,131.529998,131.740005,1137565.0
1608658500,0,2020-12-22 17:35:00,131.740005,131.880004,131.460006,131.858093,1137007.0
1608658800,0,2020-12-22 17:40:00,131.858093,132.36,131.841506,132.339996,1351454.0
1608659100,0,2020-12-22 17:45:00,132.330001,132.342498,132.039993,132.070007,1218703.0
1608659400,0,2020-12-22 17:50:00,132.069198,132.199905,131.889999,132.029998,943366.0
1608659700,0,2020-12-22 17:55:00,132.029998,132.130004,131.860198,131.991897,854899.0
1608660000,0,2020-12-22 18:00:00,132.0,132.449996,131.970001,132.398406,1222886.0
1608660300,0,2020-12-22 18:05:00,132.404998,132.550003,132.320007,132.351898,1150586.0
1608660600,0,2020-12-22 18:10:00,132.350006,132.649993,132.282394,132.524993,1128652.0
1608660900,0,2020-12-22 18:15:00,132.524993,132.899993,132.520095,132.759094,1559470.0
1608661200,0,2020-12-22 18:20:00,132.759994,132.949996,132.669998,132.865005,938656.0
1608661500,0,2020-12-22 18:25:00,132.865005,132.899993,132.630004,132.699295,765943.0
1608661800,0,2020-12-22 18:30:00,132.690002,132.839996,132.419998,132.434997,874186.0
1608662100,0,2020-12-22 18:35:00,132.429992,133.0,132.380004,132.979995,1156697.0
1608662400,0,2020-12-22 18:40:00,132.990005,133.0,132.690002,132.725006,884151.0
1608662700,0,2020-12-22 18:45:00,132.720092,132.949996,132.720001,132.839996,826565.0
1608663000,0,2020-12-22 18:50:00,132.830596,133.0,132.810104,132.960494,1202110.0
1608663300,0,2020-12-22 18:55:00,132.970001,133.149993,132.639999,132.755004,1709131.0
1608663600,0,2020-12-22 19:00:00,132.759994,132.990005,132.759994,132.856094,779154.0
1608663900,0,2020-12-22 19:05:00,132.86,132.910003,132.589996,132.690002,967538.0
1608664200,0,2020-12-22 19:10:00,132.699996,132.749893,132.434494,132.434494,1190478.0
1608664500,0,2020-12-22 19:15:00,132.433395,132.529998,132.330001,132.479995,1203710.0
1608664800,0,2020-12-22 19:20:00,132.485,132.589996,132.289993,132.479995,1047425.0
1608665100,0,2020-12-22 19:25:00,132.480102,132.660003,132.410003,132.645004,648144.0
1608665400,0,2020-12-22 19:30:00,132.649993,132.649993,132.429992,132.520004,866412.0
1608665700,0,2020-12-22 19:35:00,132.522293,132.561904,132.039993,132.044998,917008.0
1608666000,0,2020-12-22 19:40:00,132.043197,132.149993,131.910003,132.104995,1147886.0
1608666300,0,2020-12-22 19:45:00,132.104095,132.198501,131.889999,132.179992,983815.0
1608666600,0,2020-12-22 19:50:00,132.179992,132.240005,131.970001,132.059997,893994.0
1608666900,0,2020-12-22 19:55:00,132.059997,132.149993,131.929992,132.040695,914386.0
1608667200,0,2020-12-22 20:00:00,132.050003,132.320007,131.880004,132.25,1137901.0
1608667500,0,2020-12-22 20:05:00,132.255004,132.270004,131.929992,131.949996,783882.0
1608667800,0,2020-12-22 20:10:00,131.949996,132.220001,131.929992,132.179992,822789.0
1608668100,0,2020-12-22 20:15:00,132.179992,132.300003,132.085006,132.139999,871642.0
1608668400,0,2020-12-22 20:20:00,132.134994,132.279998,132.020004,132.039993,706321.0
1608668700,0,2020-12-22 20:25:00,132.039993,132.079895,131.630004,131.729995,1243132.0
1608669000,0,2020-12-22 20:30:00,131.720001,131.789993,131.490005,131.725006,1490206.0
1608669300,0,2020-12-22 20:35:00,131.729995,131.75,131.429992,131.449707,1334261.0
1608669600,0,2020-12-22 20:40:00,131.440795,131.630004,131.221496,131.61,1800168.0
1608669900,0,2020-12-22 20:45:00,131.619995,131.880004,131.570007,131.660003,1576617.0
1608670200,0,2020-12-22 20:50:00,131.649993,131.759994,131.509994,131.649993,1627200.0
1608670500,0,2020-12-22 20:55:00,131.649993,131.880004,131.649993,131.845001,2673126.0
1608733800,0,2020-12-23 14:30:00,131.918502,132.059906,130.850006,130.910003,6509725.0
1608734100,0,2020-12-23 14:35:00,131.179992,131.740005,130.889999,130.929306,3016950.0
1608734400,0,2020-12-23 14:40:00,131.0,131.740005,130.910003,131.654998,2254939.0
1608734700,0,2020-12-23 14:45:00,131.500106,131.949996,131.139999,131.875,2310497.0
1608735000,0,2020-12-23 14:50:00,132.0,132.159896,131.869995,131.869995,3580894.0
1608735300,0,2020-12-23 14:55:00,131.969192,132.259796,131.910095,132.149902,1886710.0
1608735600,0,2020-12-23 15:00:00,132.143997,132.199996,131.649993,131.824096,1587381.0
1608735900,0,2020-12-23 15:05:00,131.830001,131.934097,131.639999,131.889999,1235076.0
1608736200,0,2020-12-23 15:10:00,131.890594,132.119995,131.820007,132.059997,1262632.0
1608736500,0,2020-12-23 15:15:00,132.068405,132.149993,131.669998,131.820007,1275179.0
1608736800,0,2020-12-23 15:20:00,131.839996,132.0,131.830001,131.960693,780951.0
1608737100,0,2020-12-23 15:25:00,131.963394,131.990005,131.710006,131.733795,769421.0
1608737400,0,2020-12-23 15:30:00,131.729995,131.889999,131.520004,131.75,990215.0
1608737700,0,2020-12-23 15:35:00,131.749206,131.800003,131.509994,131.510299,985812.0
1608738000,0,2020-12-23 15:40:00,131.514602,131.529907,131.179992,131.369995,1422722.0
1608738300,0,2020-12-23 15:45:00,131.369995,131.559997,131.179992,131.448394,1049279.0
1608738600,0,2020-12-23 15:50:00,131.445007,131.5,131.161895,131.289993,880281.0
1608738900,0,2020-12-23 15:55:00,131.285995,131.550003,131.174102,131.440002,1134672.0
1608739200,0,2020-12-23 16:00:00,131.429992,131.669998,131.429992,131.649993,912994.0
1608739500,0,2020-12-23 16:05:00,131.639999,131.830001,131.412002,131.485,1075783.0
1608739800,0,2020-12-23 16:10:00,131.481994,131.75,131.469192,131.575805,1272456.0
1608740100,0,2020-12-23 16:15:00,131.574996,131.729995,131.25,131.371902,808428.0
1608740400,0,2020-12-23 16:20:00,131.565002,131.649993,131.5,131.541305,1092648.0
1608740700,0,2020-12-23 16:25:00,131.543899,131.625,131.36,131.389999,791395.0
1608741000,0,2020-12-23 16:30:00,131.389999,131.509994,131.210006,131.345001,767605.0
1608741300,0,2020-12-23 16:35:00,131.346694,131.479995,131.340499,131.384994,766086.0
1608741600,0,2020-12-23 16:40:00,131.380004,131.635604,131.369995,131.5755,827091.0
1608741900,0,2020-12-23 16:45:00,131.574005,131.690002,131.501296,131.679992,579817.0
1608742200,0,2020-12-23 16:50:00,131.675598,131.679901,131.460006,131.490005,601906.0
1608742500,0,2020-12-23 16:55:00,131.5,131.589996,131.380004,131.559997,636242.0
1608742800,0,2020-12-23 17:00:00,131.550003,131.75,131.5,131.720092,980503.0
1608743100,0,2020-12-23 17:05:00,131.723999,131.75,131.660003,131.745193,577511.0
1608743400,0,2020-12-23 17:10:00,131.75,132.054992,131.690002,132.014495,1216044.0
1608743700,0,2020-12-23 17:15:00,132.025299,132.080001,131.770004,131.884994,794839.0
1608744000,0,2020-12-23 17:20:00,131.884994,131.919998,131.789993,131.799896,475910.0
1608744300,0,2020-12-23 17:25:00,131.800003,132.119995,131.789993,132.068298,820307.0
1608744600,0,2020-12-23 17:30:00,132.050003,132.089904,131.990005,132.042694,539440.0
1608744900,0,2020-12-23 17:35:00,132.043701,132.050094,131.865005,131.918899,486425.0
1608745200,0,2020-12-23 17:40:00,131.914001,132.0,131.894104,131.945007,536198.0
1608745500,0,2020-12-23 17:45:00,131.940002,132.050003,131.919998,132.009994,693366.0
1608745800,0,2020-12-23 17:50:00,132.0,132.050003,131.800003,131.86,591696.0
1608746100,0,2020-12-23 17:55:00,131.86,131.979995,131.830001,131.955001,399090.0
1608746400,0,2020-12-23 18:00:00,131.955001,132.009994,131.895004,131.929992,466819.0
1608746700,0,2020-12-23 18:05:00,131.929901,132.259994,131.869995,132.139999,1071094.0
1608747000,0,2020-12-23 18:10:00,132.149093,132.149093,131.975006,132.003997,746493.0
1608747300,0,2020-12-23 18:15:00,132.009994,132.015502,131.869995,131.910003,527310.0
1608747600,0,2020-12-23 18:20:00,131.910797,131.990005,131.889999,131.970001,366879.0
1608747900,0,2020-12-23 18:25:00,131.970001,132.139999,131.949996,132.080001,455989.0
1608748200,0,2020-12-23 18:30:00,132.074996,132.080093,131.919998,131.985,411886.0
1608748500,0,2020-12-23 18:35:00,131.989898,132.020004,131.839996,131.964492,483909.0
1608748800,0,2020-12-23 18:40:00,131.958694,132.100006,131.929992,131.934997,444588.0
1608749100,0,2020-12-23 18:45:00,131.940002,132.003402,131.899993,131.998504,374575.0
1608749400,0,2020-12-23 18:50:00,132.0,132.089996,131.990097,132.020401,439548.0
1608749700,0,2020-12-23 18:55:00,132.020706,132.080001,131.990005,132.059997,456125.0
1608750000,0,2020-12-23 19:00:00,132.050003,132.070007,131.929992,131.990005,436053.0
1608750300,0,2020-12-23 19:05:00,131.985,132.0,131.910003,131.943801,338216.0
1608750600,0,2020-12-23 19:10:00,131.940002,131.949996,131.810806,131.869995,496573.0
1608750900,0,2020-12-23 19:15:00,131.866699,131.880004,131.6445,131.699996,719559.0
1608751200,0,2020-12-23 19:20:00,131.710006,131.809997,131.619995,131.740005,603467.0
1608751500,0,2020-12-23 19:25:00,131.75,131.830001,131.699996,131.755905,514973.0
1608751800,0,2020-12-23 19:30:00,131.759994,131.809906,131.570007,131.625,515336.0
1608752100,0,2020-12-23 19:35:00,131.620697,131.785003,131.620697,131.714996,454057.0
1608752400,0,2020-12-23 19:40:00,131.710006,131.729995,131.570007,131.570007,424118.0
1608752700,0,2020-12-23 19:45:00,131.570098,131.699996,131.559997,131.675003,432152.0
1608753000,0,2020-12-23 19:50:00,131.669998,131.820007,131.630004,131.740005,516059.0
1608753300,0,2020-12-23 19:55:00,131.740005,131.820007,131.684997,131.735,581002.0
1608753600,0,2020-12-23 20:00:00,131.735,131.759994,131.699996,131.714996,463523.0
1608753900,0,2020-12-23 20:05:00,131.720001,131.800003,131.699996,131.784103,571678.0
1608754200,0,2020-12-23 20:10:00,131.779998,131.869995,131.759994,131.789993,618409.0
1608754500,0,2020-12-23 20:15:00,131.785003,131.850006,131.720001,131.755004,694550.0
1608754800,0,2020-12-23 20:20:00,131.753402,131.789993,131.699996,131.705001,505362.0
1608755100,0,2020-12-23 20:25:00,131.708404,131.710006,131.565002,131.61,703079.0
1608755400,0,2020-12-23 20:30:00,131.61,131.865005,131.61,131.835006,837655.0
1608755700,0,2020-12-23 20:35:00,131.835006,131.880004,131.662399,131.740005,680437.0
1608756000,0,2020-12-23 20:40:00,131.740005,131.809997,131.630004,131.759994,754622.0
1608756300,0,2020-12-23 20:45:00,131.759994,131.779998,131.639999,131.660003,701614.0
1608756600,0,2020-12-23 20:50:00,131.660003,131.759994,131.330001,131.350006,2226437.0
1608756900,0,2020-12-23 20:55:00,131.339996,131.479995,130.919998,130.960006,4225445.0
1608820200,0,2020-12-24 14:30:00,131.320007,131.990005,131.100006,131.936599,4453230.0
1608820500,0,2020-12-24 14:35:00,131.949996,132.199996,131.729995,131.949996,2205047.0
1608820800,0,2020-12-24 14:40:00,131.960006,132.494995,131.960006,132.464996,1924437.0
1608821100,0,2020-12-24 14:45:00,132.460098,133.180496,132.431793,132.772903,3577991.0
1608821400,0,2020-12-24 14:50:00,132.770004,132.929992,132.460006,132.679595,1840748.0
1608821700,0,2020-12-24 14:55:00,132.669998,132.899993,132.149993,132.480697,1896891.0
1608822000,0,2020-12-24 15:00:00,132.479995,132.584503,132.240005,132.339996,1254615.0
1608822300,0,2020-12-24 15:05:00,132.317504,132.699996,132.279998,132.559997,1234902.0
1608822600,0,2020-12-24 15:10:00,132.559997,132.759994,132.429992,132.640106,1015118.0
1608822900,0,2020-12-24 15:15:00,132.642105,132.958496,132.61,132.9001,1154831.0
1608823200,0,2020-12-24 15:20:00,132.910003,133.020004,132.699996,132.955001,1337741.0
1608823500,0,2020-12-24 15:25:00,132.954498,133.160003,132.880004,133.135604,1538033.0
1608823800,0,2020-12-24 15:30:00,133.134002,133.460006,132.970001,133.339004,2612203.0
1608824100,0,2020-12-24 15:35:00,133.339996,133.369995,132.889999,133.010101,1745612.0
1608824400,0,2020-12-24 15:40:00,133.020004,133.220001,132.830001,132.844604,1111487.0
1608824700,0,2020-12-24 15:45:00,132.839996,133.020004,132.75,132.959304,1046870.0
1608825000,0,2020-12-24 15:50:00,132.960006,133.089996,132.800003,132.862503,908335.0
1608825300,0,2020-12-24 15:55:00,132.86,132.869995,132.509994,132.514999,1255423.0
1608825600,0,2020-12-24 16:00:00,132.514999,132.639999,132.309997,132.604995,1506011.0
1608825900,0,2020-12-24 16:05:00,132.604995,132.61,132.229995,132.300003,1251681.0
1608826200,0,2020-12-24 16:10:00,132.309997,132.429992,132.264999,132.375503,737878.0
1608826500,0,2020-12-24 16:15:00,132.375,132.529998,132.315002,132.315002,758320.0
1608826800,0,2020-12-24 16:20:00,132.320007,132.435897,132.314804,132.365005,631099.0
1608827100,0,2020-12-24 16:25:00,132.369995,132.489807,132.11,132.147094,785351.0
1608827400,0,2020-12-24 16:30:00,132.160003,132.324996,132.100006,132.316192,695196.0
1608827700,0,2020-12-24 16:35:00,132.315597,132.36,132.199996,132.300003,702766.0
1608828000,0,2020-12-24 16:40:00,132.300704,132.350006,132.220092,132.2247,395710.0
1608828300,0,2020-12-24 16:45:00,132.220001,132.259994,131.899993,131.953796,1153026.0
1608828600,0,2020-12-24 16:50:00,131.959304,131.990005,131.649993,131.869995,1103383.0
1608828900,0,2020-12-24 16:55:00,131.86,131.910003,131.779998,131.86,572747.0
1608829200,0,2020-12-24 17:00:00,131.86,132.029998,131.809997,131.861694,700617.0
1608829500,0,2020-12-24 17:05:00,131.861404,132.059997,131.814498,132.0,739259.0
1608829800,0,2020-12-24 17:10:00,132.0,132.149993,131.962295,132.059997,792248.0
1608830100,0,2020-12-24 17:15:00,132.057693,132.070007,131.820007,131.875595,639007.0
1608830400,0,2020-12-24 17:20:00,131.872497,131.899993,131.589996,131.684997,780408.0
1608830700,0,2020-12-24 17:25:00,131.684692,131.880004,131.669998,131.880004,644537.0
1608831000,0,2020-12-24 17:30:00,131.880004,131.899993,131.759994,131.799102,714872.0
1608831300,0,2020-12-24 17:35:00,131.7901,131.949996,131.740005,131.889999,657471.0
1608831600,0,2020-12-24 17:40:00,131.884994,131.899993,131.620498,131.760101,734213.0
1608831900,0,2020-12-24 17:45:00,131.75,131.886993,131.61,131.86,1032316.0
1608832200,0,2020-12-24 17:50:00,131.866897,132.020004,131.699996,131.799896,1064735.0
1608832500,0,2020-12-24 17:55:00,131.800003,132.050003,131.759994,131.990005,1886072.0
1608832800,0,2020-12-24 18:00:00,131.970001,131.970001,131.970001,131.970001,1392841.0
1609165800,0,2020-12-28 14:30:00,133.699996,134.339996,133.570007,134.335006,7069699.0
1609166100,0,2020-12-28 14:35:00,134.380004,134.830001,134.330001,134.809997,4111722.0
1609166400,0,2020-12-28 14:40:00,134.820007,135.160003,134.679992,135.089996,4677911.0
1609166700,0,2020-12-28 14:45:00,135.089904,135.740005,135.050003,135.375,3579645.0
1609167000,0,2020-12-28 14:50:00,135.371597,135.434204,134.700805,135.330001,3525918.0
1609167300,0,2020-12-28 14:55:00,135.335006,135.509994,134.889999,135.440002,2364346.0
1609167600,0,2020-12-28 15:00:00,135.429992,135.529998,135.229995,135.474792,2088005.0
1609167900,0,2020-12-28 15:05:00,135.479995,135.529998,134.809997,135.059997,2238852.0
1609168200,0,2020-12-28 15:10:00,135.070007,135.109603,134.770004,134.889999,1526201.0
1609168500,0,2020-12-28 15:15:00,134.890106,134.985,134.149993,134.229293,2157225.0
1609168800,0,2020-12-28 15:20:00,134.225006,134.979995,134.210006,134.820007,2119357.0
1609169100,0,2020-12-28 15:25:00,134.820098,134.919998,134.600006,134.918395,1264834.0
1609169400,0,2020-12-28 15:30:00,134.919998,135.048599,134.86,134.945007,1501140.0
1609169700,0,2020-12-28 15:35:00,134.945495,135.389999,134.944396,135.300003,1531316.0
1609170000,0,2020-12-28 15:40:00,135.300003,135.380004,135.130004,135.36,954269.0
1609170300,0,2020-12-28 15:45:00,135.354995,135.580001,135.309997,135.369995,1385059.0
1609170600,0,2020-12-28 15:50:00,135.369293,135.574996,135.309997,135.354995,1271051.0
1609170900,0,2020-12-28 15:55:00,135.350799,135.369995,134.920104,134.975006,1337808.0
1609171200,0,2020-12-28 16:00:00,134.979995,135.350006,134.950103,135.274505,1131594.0
1609171500,0,2020-12-28 16:05:00,135.270004,135.440002,135.121505,135.434997,978912.0
1609171800,0,2020-12-28 16:10:00,135.430099,135.659896,135.369995,135.659896,1276375.0
1609172100,0,2020-12-28 16:15:00,135.653701,135.850006,135.570007,135.820007,1746388.0
1609172400,0,2020-12-28 16:20:00,135.820007,135.869995,135.559997,135.809997,1440987.0
1609172700,0,2020-12-28 16:25:00,135.804992,136.0,135.699996,135.789993,1885670.0
1609173000,0,2020-12-28 16:30:00,135.789993,135.958404,135.770004,135.919998,1010284.0
1609173300,0,2020-12-28 16:35:00,135.919998,136.169998,135.914993,136.151397,2294821.0
1609173600,0,2020-12-28 16:40:00,136.154998,136.380004,136.139999,136.190002,1652718.0
1609173900,0,2020-12-28 16:45:00,136.190002,136.349105,135.990005,136.013,1347569.0
1609174200,0,2020-12-28 16:50:00,136.024993,136.179992,135.915603,136.160202,2030813.0
1609174500,0,2020-12-28 16:55:00,136.164993,136.389999,136.080001,136.289901,1181388.0
1609174800,0,2020-12-28 17:00:00,136.2901,136.36,136.029998,136.300003,1475608.0
1609175100,0,2020-12-28 17:05:00,136.295898,136.399993,136.190002,136.210006,1207395.0
1609175400,0,2020-12-28 17:10:00,136.214996,136.289993,136.020004,136.044006,1182209.0
1609175700,0,2020-12-28 17:15:00,136.039993,136.149993,135.789993,136.140792,1345018.0
1609176000,0,2020-12-28 17:20:00,136.139999,136.235,136.029998,136.074996,787001.0
1609176300,0,2020-12-28 17:25:00,136.070098,136.190002,136.009796,136.074996,619179.0
1609176600,0,2020-12-28 17:30:00,136.080001,136.255004,135.970001,136.210098,1019243.0
1609176900,0,2020-12-28 17:35:00,136.199996,136.240005,136.059997,136.160003,748139.0
1609177200,0,2020-12-28 17:40:00,136.1669,136.190002,136.050003,136.090606,649447.0
1609177500,0,2020-12-28 17:45:00,136.099105,136.279998,136.009994,136.030105,917012.0
1609177800,0,2020-12-28 17:50:00,136.035705,136.209304,135.979995,136.190002,945518.0
1609178100,0,2020-12-28 17:55:00,136.190002,136.350006,136.139999,136.304992,976491.0
1609178400,0,2020-12-28 18:00:00,136.3087,136.419998,136.279998,136.399993,1004898.0
1609178700,0,2020-12-28 18:05:00,136.395004,136.404998,136.067596,136.119995,1035873.0
1609179000,0,2020-12-28 18:10:00,136.119995,136.259994,136.100006,136.184005,876032.0
1609179300,0,2020-12-28 18:15:00,136.180404,136.369995,136.149993,136.269302,788770.0
1609179600,0,2020-12-28 18:20:00,136.269897,136.379806,136.244995,136.324996,749036.0
1609179900,0,2020-12-28 18:25:00,136.320007,136.380004,136.160003,136.246994,780465.0
1609180200,0,2020-12-28 18:30:00,136.249893,136.268905,136.160003,136.184997,522094.0
1609180500,0,2020-12-28 18:35:00,136.190002,136.220001,136.119995,136.154998,541190.0
1609180800,0,2020-12-28 18:40:00,136.154998,136.179992,136.059997,136.119995,896588.0
1609181100,0,2020-12-28 18:45:00,136.11,136.160003,135.985,136.024993,728470.0
1609181400,0,2020-12-28 18:50:00,136.024993,136.220001,136.0,136.164993,753190.0
1609181700,0,2020-12-28 18:55:00,136.161605,136.25,136.140792,136.154998,594725.0
1609182000,0,2020-12-28 19:00:00,136.154998,136.339996,136.149993,136.279907,883467.0
1609182300,0,2020-12-28 19:05:00,136.270004,136.350006,136.240005,136.300094,612913.0
1609182600,0,2020-12-28 19:10:00,136.300003,136.589996,136.300003,136.559906,1754099.0
1609182900,0,2020-12-28 19:15:00,136.554992,136.580001,136.410003,136.579101,845708.0
1609183200,0,2020-12-28 19:20:00,136.579895,136.699996,136.520004,136.690002,1049340.0
1609183500,0,2020-12-28 19:25:00,136.679992,136.770004,136.600006,136.744995,1298979.0
1609183800,0,2020-12-28 19:30:00,136.744995,136.949996,136.720001,136.925598,1550280.0
1609184100,0,2020-12-28 19:35:00,136.925598,136.979995,136.840499,136.875,976523.0
1609184400,0,2020-12-28 19:40:00,136.870697,136.940002,136.820007,136.865005,815436.0
1609184700,0,2020-12-28 19:45:00,136.865005,136.869995,136.699996,136.729995,763994.0
1609185000,0,2020-12-28 19:50:00,136.735794,136.770004,136.669998,136.719894,667138.0
1609185300,0,2020-12-28 19:55:00,136.719604,136.910003,136.699996,136.884994,926195.0
1609185600,0,2020-12-28 20:00:00,136.884994,136.899993,136.720001,136.854995,781815.0
1609185900,0,2020-12-28 20:05:00,136.854995,136.960006,136.779998,136.945007,991111.0
1609186200,0,2020-12-28 20:10:00,136.945007,137.160003,136.904998,137.039993,1974712.0
1609186500,0,2020-12-28 20:15:00,137.038101,137.304992,137.009994,137.289993,1395056.0
1609186800,0,2020-12-28 20:20:00,137.289993,137.339996,137.050003,137.184997,1492100.0
1609187100,0,2020-12-28 20:25:00,137.184997,137.190002,136.800003,136.845001,1439899.0
1609187400,0,2020-12-28 20:30:00,136.845092,136.990005,136.649993,136.728805,1364595.0
1609187700,0,2020-12-28 20:35:00,136.729995,136.830001,136.570007,136.735,1396446.0
1609188000,0,2020-12-28 20:40:00,136.735,136.779998,136.490005,136.690002,1620192.0
1609188300,0,2020-12-28 20:45:00,136.690002,136.789993,136.690002,136.764999,1098913.0
1609188600,0,2020-12-28 20:50:00,136.759994,136.820007,136.339996,136.350006,2451633.0
1609188900,0,2020-12-28 20:55:00,136.350006,136.820007,136.339996,136.749801,3501205.0
1609252200,0,2020-12-29 14:30:00,137.770004,138.229995,137.259994,138.138793,7745229.0
1609252500,0,2020-12-29 14:35:00,138.589904,138.690002,137.5,137.868499,6243030.0
1609252800,0,2020-12-29 14:40:00,138.0,138.050003,137.320007,137.352493,2614112.0
1609253100,0,2020-12-29 14:45:00,137.5,137.669998,136.770004,136.979995,3653123.0
1609253400,0,2020-12-29 14:50:00,136.979995,137.380004,136.729995,136.910003,2782487.0
1609253700,0,2020-12-29 14:55:00,136.910095,136.916,135.940002,136.429901,4122321.0
1609254000,0,2020-12-29 15:00:00,136.419998,136.649993,136.021392,136.649993,2101911.0
1609254300,0,2020-12-29 15:05:00,136.630203,136.850006,136.350006,136.410003,1926712.0
1609254600,0,2020-12-29 15:10:00,136.409194,136.529998,135.509994,135.539993,2785718.0
1609254900,0,2020-12-29 15:15:00,135.539993,135.899993,135.529998,135.809997,1931895.0
1609255200,0,2020-12-29 15:20:00,135.802398,136.229995,135.770004,136.199996,1691153.0
1609255500,0,2020-12-29 15:25:00,136.199996,136.324996,135.940002,135.979995,1569424.0
1609255800,0,2020-12-29 15:30:00,135.981506,136.240005,135.820007,136.234603,1530144.0
1609256100,0,2020-12-29 15:35:00,136.235,136.960006,136.139999,136.748992,2237293.0
1609256400,0,2020-12-29 15:40:00,136.740005,137.059997,136.729995,136.854995,1671941.0
1609256700,0,2020-12-29 15:45:00,136.850006,136.850006,136.570007,136.570007,1312475.0
1609257000,0,2020-12-29 15:50:00,136.570007,136.830001,136.320007,136.768997,1442436.0
1609257300,0,2020-12-29 15:55:00,136.759994,136.970001,136.699996,136.729995,1131940.0
1609257600,0,2020-12-29 16:00:00,136.729995,137.259994,136.679992,137.031494,1710597.0
1609257900,0,2020-12-29 16:05:00,137.040893,137.294998,136.850006,137.205001,1394701.0
1609258200,0,2020-12-29 16:10:00,137.210006,137.389999,137.100006,137.11,1134133.0
1609258500,0,2020-12-29 16:15:00,137.11,137.118698,136.600006,136.779998,1688560.0
1609258800,0,2020-12-29 16:20:00,136.779998,137.139999,136.770004,137.044998,1110644.0
1609259100,0,2020-12-29 16:25:00,137.039993,137.410003,137.029998,137.296493,1182588.0
1609259400,0,2020-12-29 16:30:00,137.300003,137.570007,137.279998,137.389999,1482347.0
1609259700,0,2020-12-29 16:35:00,137.384994,137.449996,137.070007,137.438507,1432640.0
1609260000,0,2020-12-29 16:40:00,137.425003,137.429992,137.153198,137.209899,976073.0
1609260300,0,2020-12-29 16:45:00,137.205001,137.279998,137.039993,137.270004,869552.0
1609260600,0,2020-12-29 16:50:00,137.279907,137.309997,136.904998,137.054992,1225891.0
1609260900,0,2020-12-29 16:55:00,137.059997,137.139999,136.919998,137.089996,861558.0
1609261200,0,2020-12-29 17:00:00,137.095001,137.100006,136.699996,136.720092,1069920.0
1609261500,0,2020-12-29 17:05:00,136.720001,136.800003,136.479995,136.779998,1570439.0
1609261800,0,2020-12-29 17:10:00,136.779998,136.779998,136.36,136.535003,1377643.0
1609262100,0,2020-12-29 17:15:00,136.539306,136.889999,136.470001,136.589996,1179340.0
1609262400,0,2020-12-29 17:20:00,136.580001,136.800003,136.559997,136.759292,1234239.0
1609262700,0,2020-12-29 17:25:00,136.759994,136.830001,136.449996,136.488403,1133970.0
1609263000,0,2020-12-29 17:30:00,136.485,136.529998,136.229995,136.300003,1100755.0
1609263300,0,2020-12-29 17:35:00,136.300003,136.339996,135.815002,135.839996,1651859.0
1609263600,0,2020-12-29 17:40:00,135.850006,136.179992,135.839996,136.080001,1107114.0
1609263900,0,2020-12-29 17:45:00,136.074996,136.089996,135.670104,135.9449,1272808.0
1609264200,0,2020-12-29 17:50:00,135.945007,136.059997,135.815002,135.975006,870896.0
1609264500,0,2020-12-29 17:55:00,135.979293,136.369995,135.949996,136.300003,1153681.0
1609264800,0,2020-12-29 18:00:00,136.300003,136.300003,136.11,136.161605,857278.0
1609265100,0,2020-12-29 18:05:00,136.160003,136.453506,136.139999,136.375,853853.0
1609265400,0,2020-12-29 18:10:00,136.380004,136.384994,136.184997,136.245193,547056.0
1609265700,0,2020-12-29 18:15:00,136.240005,136.285202,136.114196,136.285003,789259.0
1609266000,0,2020-12-29 18:20:00,136.289993,136.384994,136.190002,136.266799,796226.0
1609266300,0,2020-12-29 18:25:00,136.264999,136.269897,136.020004,136.080001,871645.0
1609266600,0,2020-12-29 18:30:00,136.084793,136.279998,136.059997,136.243896,742325.0
1609266900,0,2020-12-29 18:35:00,136.244995,136.279998,136.080001,136.169998,613759.0
1609267200,0,2020-12-29 18:40:00,136.169998,136.259399,136.169998,136.210006,546123.0
1609267500,0,2020-12-29 18:45:00,136.214996,136.240005,135.940002,136.100006,687698.0
1609267800,0,2020-12-29 18:50:00,136.11,136.350006,136.029998,136.319305,672990.0
1609268100,0,2020-12-29 18:55:00,136.315002,136.389999,136.089996,136.139297,678172.0
1609268400,0,2020-12-29 19:00:00,136.134994,136.149993,136.0,136.130004,709744.0
1609268700,0,2020-12-29 19:05:00,136.136199,136.160003,136.009994,136.065002,494201.0
1609269000,0,2020-12-29 19:10:00,136.069305,136.069305,135.850097,135.9001,803954.0
1609269300,0,2020-12-29 19:15:00,135.904998,136.070007,135.850006,135.990005,675133.0
1609269600,0,2020-12-29 19:20:00,135.979995,136.009994,135.809997,135.815002,550156.0
1609269900,0,2020-12-29 19:25:00,135.8199,135.86,135.690002,135.793197,927918.0
1609270200,0,2020-12-29 19:30:00,135.793502,135.850006,135.619995,135.649993,749666.0
1609270500,0,2020-12-29 19:35:00,135.649993,135.710006,135.429992,135.683807,1470606.0
1609270800,0,2020-12-29 19:40:00,135.682098,135.699996,135.460006,135.514999,867664.0
1609271100,0,2020-12-29 19:45:00,135.514999,135.580001,135.149993,135.154998,1204771.0
1609271400,0,2020-12-29 19:50:00,135.154998,135.470001,135.130004,135.339904,1087621.0
1609271700,0,2020-12-29 19:55:00,135.338394,135.550003,135.289993,135.434997,910176.0
1609272000,0,2020-12-29 20:00:00,135.434997,135.509994,135.309997,135.350006,845929.0
1609272300,0,2020-12-29 20:05:00,135.347503,135.365707,135.149993,135.175003,918189.0
1609272600,0,2020-12-29 20:10:00,135.169998,135.539993,135.169296,135.519897,996664.0
1609272900,0,2020-12-29 20:15:00,135.514999,135.669998,135.440002,135.529998,872326.0
1609273200,0,2020-12-29 20:20:00,135.535003,135.628402,135.460006,135.509994,706078.0
1609273500,0,2020-12-29 20:25:00,135.505004,135.509994,135.320007,135.367797,1509200.0
1609273800,0,2020-12-29 20:30:00,135.369995,135.529998,135.339996,135.483703,676977.0
1609274100,0,2020-12-29 20:35:00,135.490005,135.539993,135.175003,135.25,1001366.0
1609274400,0,2020-12-29 20:40:00,135.244995,135.369995,135.210006,135.320007,902252.0
1609274700,0,2020-12-29 20:45:00,135.330001,135.339996,134.440002,134.455001,3242696.0
1609275000,0,2020-12-29 20:50:00,134.460006,134.690002,134.340896,134.529998,2290077.0
1609275300,0,2020-12-29 20:55:00,134.529998,134.949996,134.429992,134.880004,3389976.0
1609338600,0,2020-12-30 14:30:00,135.580001,135.880004,135.059997,135.179992,5057206.0
1609338900,0,2020-12-30 14:35:00,135.190002,135.399993,134.820007,135.033004,2586296.0
1609339200,0,2020-12-30 14:40:00,135.020004,135.059005,134.620101,134.994995,2136792.0
1609339500,0,2020-12-30 14:45:00,134.929992,135.100006,134.490005,135.024993,2170198.0
1609339800,0,2020-12-30 14:50:00,135.089996,135.249694,134.681396,134.865005,1838510.0
1609340100,0,2020-12-30 14:55:00,134.75,134.889999,134.660003,134.793502,1431311.0
1609340400,0,2020-12-30 15:00:00,134.800003,134.879898,134.514999,134.646499,1195335.0
1609340700,0,2020-12-30 15:05:00,134.639999,134.839996,134.434997,134.529998,1559381.0
1609341000,0,2020-12-30 15:10:00,134.5345,134.580001,133.770004,133.920104,2707850.0
1609341300,0,2020-12-30 15:15:00,133.926101,134.268402,133.710006,134.134994,2143650.0
1609341600,0,2020-12-30 15:20:00,134.136795,134.220001,133.660003,133.940795,1998373.0
1609341900,0,2020-12-30 15:25:00,133.949996,134.080001,133.779998,133.994995,1286642.0
1609342200,0,2020-12-30 15:30:00,134.009292,134.270004,133.990005,134.053497,1330104.0
1609342500,0,2020-12-30 15:35:00,134.059997,134.080001,133.565002,133.679992,1662171.0
1609342800,0,2020-12-30 15:40:00,133.679992,133.970001,133.630004,133.919998,1204288.0
1609343100,0,2020-12-30 15:45:00,133.920806,134.139999,133.810104,134.137405,995678.0
1609343400,0,2020-12-30 15:50:00,134.133499,134.389999,134.100006,134.179992,1126713.0
1609343700,0,2020-12-30 15:55:00,134.170196,134.460693,134.160003,134.390594,1145544.0
1609344000,0,2020-12-30 16:00:00,134.389999,134.539993,134.330001,134.384994,909508.0
1609344300,0,2020-12-30 16:05:00,134.380004,134.5,134.119995,134.180694,1007211.0
1609344600,0,2020-12-30 16:10:00,134.184997,134.279998,134.100006,134.200103,627013.0
1609344900,0,2020-12-30 16:15:00,134.209793,134.764999,134.199996,134.698501,1362576.0
1609345200,0,2020-12-30 16:20:00,134.649505,134.779998,134.589996,134.660003,908335.0
1609345500,0,2020-12-30 16:25:00,134.660003,134.779205,134.580001,134.619995,693010.0
1609345800,0,2020-12-30 16:30:00,134.616592,134.979797,134.600006,134.949996,1187287.0
1609346100,0,2020-12-30 16:35:00,134.940002,134.990005,134.820098,134.839904,768851.0
1609346400,0,2020-12-30 16:40:00,134.835006,135.009994,134.690002,134.910003,1326415.0
1609346700,0,2020-12-30 16:45:00,134.914993,134.990005,134.699996,134.779998,814514.0
1609347000,0,2020-12-30 16:50:00,134.779998,135.089904,134.759994,135.020004,1085324.0
1609347300,0,2020-12-30 16:55:00,135.009994,135.139999,135.0,135.125793,1129804.0
1609347600,0,2020-12-30 17:00:00,135.119995,135.179992,135.039993,135.095001,964754.0
1609347900,0,2020-12-30 17:05:00,135.100006,135.100006,134.839996,134.869995,784188.0
1609348200,0,2020-12-30 17:10:00,134.875,134.940002,134.779998,134.804595,640616.0
1609348500,0,2020-12-30 17:15:00,134.809997,134.850006,134.679992,134.759994,816933.0
1609348800,0,2020-12-30 17:20:00,134.759994,134.889999,134.589996,134.610107,778505.0
1609349100,0,2020-12-30 17:25:00,134.61,134.759994,134.529998,134.675003,1040455.0
1609349400,0,2020-12-30 17:30:00,134.675399,134.710006,134.369995,134.489303,954400.0
1609349700,0,2020-12-30 17:35:00,134.485,134.559997,134.330001,134.356094,877958.0
1609350000,0,2020-12-30 17:40:00,134.354995,134.440002,134.220001,134.25,741050.0
1609350300,0,2020-12-30 17:45:00,134.25,134.380004,134.199996,134.350006,739483.0
1609350600,0,2020-12-30 17:50:00,134.345001,134.470001,134.289993,134.413696,811629.0
1609350900,0,2020-12-30 17:55:00,134.414993,134.460006,134.300003,134.359603,532892.0
1609351200,0,2020-12-30 18:00:00,134.354995,134.550003,134.244995,134.289993,951335.0
1609351500,0,2020-12-30 18:05:00,134.289993,134.470001,134.235,134.419998,841094.0
1609351800,0,2020-12-30 18:10:00,134.429992,134.459899,134.289993,134.300003,438677.0
1609352100,0,2020-12-30 18:15:00,134.304992,134.395004,134.240005,134.395004,593711.0
1609352400,0,2020-12-30 18:20:00,134.395004,134.550003,134.339996,134.549896,471814.0
1609352700,0,2020-12-30 18:25:00,134.534606,134.545501,134.449996,134.460006,523136.0
1609353000,0,2020-12-30 18:30:00,134.455398,134.619995,134.36,134.577301,813679.0
1609353300,0,2020-12-30 18:35:00,134.577896,134.577896,134.412994,134.412994,459851.0
1609353600,0,2020-12-30 18:40:00,134.414993,134.479995,134.260101,134.455001,607870.0
1609353900,0,2020-12-30 18:45:00,134.449996,134.5,134.36,134.455001,470237.0
1609354200,0,2020-12-30 18:50:00,134.455001,134.546203,134.419998,134.479995,324414.0
1609354500,0,2020-12-30 18:55:00,134.475006,134.550003,134.449996,134.544494,356705.0
1609354800,0,2020-12-30 19:00:00,134.539993,134.589202,134.130004,134.134994,902455.0
1609355100,0,2020-12-30 19:05:00,134.130004,134.179992,133.949996,134.136093,1199695.0
1609355400,0,2020-12-30 19:10:00,134.134399,134.139892,133.910003,133.911697,877677.0
1609355700,0,2020-12-30 19:15:00,133.910797,134.059906,133.86,133.949996,973311.0
1609356000,0,2020-12-30 19:20:00,133.949996,134.149993,133.929992,134.024993,832462.0
1609356300,0,2020-12-30 19:25:00,134.024993,134.050003,133.970001,133.990005,591166.0
1609356600,0,2020-12-30 19:30:00,134.0,134.009994,133.690002,133.792007,1135323.0
1609356900,0,2020-12-30 19:35:00,133.796096,133.830001,133.699996,133.779998,805254.0
1609357200,0,2020-12-30 19:40:00,133.755004,133.889999,133.75,133.839996,702609.0
1609357500,0,2020-12-30 19:45:00,133.839996,133.979995,133.759994,133.899993,1732822.0
1609357800,0,2020-12-30 19:50:00,133.895004,133.940002,133.809997,133.830001,684213.0
1609358100,0,2020-12-30 19:55:00,133.830001,133.839904,133.75,133.774505,605449.0
1609358400,0,2020-12-30 20:00:00,133.764999,133.789993,133.630004,133.699707,858704.0
1609358700,0,2020-12-30 20:05:00,133.697692,133.850006,133.589996,133.779998,890488.0
1609359000,0,2020-12-30 20:10:00,133.789993,133.820007,133.61,133.720001,744381.0
1609359300,0,2020-12-30 20:15:00,133.725006,133.75,133.509994,133.509994,856843.0
1609359600,0,2020-12-30 20:20:00,133.509994,133.669998,133.399993,133.634994,1495221.0
1609359900,0,2020-12-30 20:25:00,133.639999,133.75,133.589996,133.703399,787115.0
1609360200,0,2020-12-30 20:30:00,133.699996,133.740005,133.570007,133.604995,759718.0
1609360500,0,2020-12-30 20:35:00,133.604995,133.789993,133.490005,133.761093,1035257.0
1609360800,0,2020-12-30 20:40:00,133.766098,133.880004,133.740005,133.755004,980448.0
1609361100,0,2020-12-30 20:45:00,133.759994,133.865005,133.690002,133.835006,930259.0
1609361400,0,2020-12-30 20:50:00,133.839996,134.179992,133.75,133.762298,2428797.0
1609361700,0,2020-12-30 20:55:00,133.770004,133.910003,133.669998,133.679992,3559849.0
1609425000,0,2020-12-31 14:30:00,134.080001,134.660003,133.850006,134.169998,4337658.0
1609425300,0,2020-12-31 14:35:00,134.169998,134.389999,133.940002,134.25,2058967.0
1609425600,0,2020-12-31 14:40:00,134.270004,134.479995,133.757507,133.779998,2062904.0
1609425900,0,2020-12-31 14:45:00,133.714996,133.904998,133.470001,133.499298,1965545.0
1609426200,0,2020-12-31 14:50:00,133.363403,133.619995,133.199996,133.270202,1779527.0
1609426500,0,2020-12-31 14:55:00,133.398498,133.559997,133.250106,133.434997,1343974.0
1609426800,0,2020-12-31 15:00:00,133.440002,133.600006,133.300003,133.472396,1521291.0
1609427100,0,2020-12-31 15:05:00,133.470993,133.579895,133.070007,133.199996,2138587.0
1609427400,0,2020-12-31 15:10:00,133.205001,133.240005,132.650299,132.679992,2351279.0
1609427700,0,2020-12-31 15:15:00,132.6837,133.080001,132.679992,133.059997,1344190.0
1609428000,0,2020-12-31 15:20:00,133.059997,133.160003,132.919998,132.976501,964096.0
1609428300,0,2020-12-31 15:25:00,132.975006,133.210006,132.86,132.884994,1194432.0
1609428600,0,2020-12-31 15:30:00,132.880798,133.0,132.7901,132.830001,1044458.0
1609428900,0,2020-12-31 15:35:00,132.834594,133.029998,132.820007,132.994995,1049945.0
1609429200,0,2020-12-31 15:40:00,132.990005,133.136199,132.910003,133.095504,804120.0
1609429500,0,2020-12-31 15:45:00,133.11,133.11,132.929992,133.0,926797.0
1609429800,0,2020-12-31 15:50:00,132.990005,133.289993,132.979995,133.270004,882672.0
1609430100,0,2020-12-31 15:55:00,133.270004,133.300003,133.029998,133.127304,818683.0
1609430400,0,2020-12-31 16:00:00,133.130004,133.139999,132.940002,132.960296,658656.0
1609430700,0,2020-12-31 16:05:00,132.964996,132.973999,132.850006,132.916702,752154.0
1609431000,0,2020-12-31 16:10:00,132.910003,132.914993,132.75,132.809494,993330.0
1609431300,0,2020-12-31 16:15:00,132.809997,132.899993,132.699996,132.715606,938844.0
1609431600,0,2020-12-31 16:20:00,132.719192,132.720001,132.520004,132.600494,968219.0
1609431900,0,2020-12-31 16:25:00,132.604995,132.774993,132.449996,132.529998,1164850.0
1609432200,0,2020-12-31 16:30:00,132.529998,132.580001,132.350006,132.5,938428.0
1609432500,0,2020-12-31 16:35:00,132.5,132.710006,132.440002,132.695007,987765.0
1609432800,0,2020-12-31 16:40:00,132.690002,132.759994,132.490005,132.589996,716824.0
1609433100,0,2020-12-31 16:45:00,132.595001,132.679992,132.457504,132.625701,661383.0
1609433400,0,2020-12-31 16:50:00,132.619995,132.619995,132.339996,132.414093,907563.0
1609433700,0,2020-12-31 16:55:00,132.413299,132.438095,131.891494,131.949996,2232845.0
1609434000,0,2020-12-31 17:00:00,131.960006,132.220001,131.720001,132.154998,1902645.0
1609434300,0,2020-12-31 17:05:00,132.149993,132.309997,132.060104,132.11,1119820.0
1609434600,0,2020-12-31 17:10:00,132.130004,132.350006,132.051605,132.345001,1148236.0
1609434900,0,2020-12-31 17:15:00,132.344696,132.414993,132.179992,132.324996,843547.0
1609435200,0,2020-12-31 17:20:00,132.329299,132.660003,132.289993,132.659194,940707.0
1609435500,0,2020-12-31 17:25:00,132.654998,132.800003,132.539993,132.619995,1139185.0
1609435800,0,2020-12-31 17:30:00,132.619995,132.649993,132.539993,132.553207,694676.0
1609436100,0,2020-12-31 17:35:00,132.554992,132.556793,132.380004,132.448394,761693.0
1609436400,0,2020-12-31 17:40:00,132.440002,132.706802,132.369995,132.630004,687471.0
1609436700,0,2020-12-31 17:45:00,132.629302,132.717605,132.529998,132.606704,621262.0
1609437000,0,2020-12-31 17:50:00,132.604995,132.689193,132.540298,132.619995,567894.0
1609437300,0,2020-12-31 17:55:00,132.619995,132.619995,132.419998,132.425003,669521.0
1609437600,0,2020-12-31 18:00:00,132.429992,132.529998,132.410003,132.449905,495224.0
1609437900,0,2020-12-31 18:05:00,132.440795,132.550003,132.339996,132.450897,544664.0
1609438200,0,2020-12-31 18:10:00,132.450103,132.470001,132.310104,132.380004,831227.0
1609438500,0,2020-12-31 18:15:00,132.3768,132.550003,132.370101,132.509994,669980.0
1609438800,0,2020-12-31 18:20:00,132.514999,132.520004,132.389999,132.404998,427353.0
1609439100,0,2020-12-31 18:25:00,132.404998,132.629699,132.399993,132.560806,503211.0
1609439400,0,2020-12-31 18:30:00,132.565002,132.585006,132.479995,132.520599,486217.0
1609439700,0,2020-12-31 18:35:00,132.529205,132.570007,132.429992,132.565002,530392.0
1609440000,0,2020-12-31 18:40:00,132.559997,132.559997,132.410003,132.417007,512182.0
1609440300,0,2020-12-31 18:45:00,132.416793,132.445007,132.199996,132.226303,665101.0
1609440600,0,2020-12-31 18:50:00,132.225006,132.330001,132.179992,132.3199,723135.0
1609440900,0,2020-12-31 18:55:00,132.3199,132.320007,132.089996,132.100006,689920.0
1609441200,0,2020-12-31 19:00:00,132.100997,132.160003,132.024993,132.074996,804963.0
1609441500,0,2020-12-31 19:05:00,132.074493,132.389999,132.009994,132.323303,807124.0
1609441800,0,2020-12-31 19:10:00,132.329299,132.449996,132.259994,132.360107,872751.0
1609442100,0,2020-12-31 19:15:00,132.365005,132.729995,132.36,132.720001,1108930.0
1609442400,0,2020-12-31 19:20:00,132.720001,132.830001,132.690002,132.829895,1166444.0
1609442700,0,2020-12-31 19:25:00,132.826797,132.889999,132.699996,132.764999,1041698.0
1609443000,0,2020-12-31 19:30:00,132.770004,133.089996,132.649993,133.070007,1288002.0
1609443300,0,2020-12-31 19:35:00,133.070007,133.089996,132.910003,132.975006,1005455.0
1609443600,0,2020-12-31 19:40:00,132.985,133.100006,132.901596,132.969894,922841.0
1609443900,0,2020-12-31 19:45:00,132.949996,133.0,132.839996,132.945007,683628.0
1609444200,0,2020-12-31 19:50:00,132.940002,133.029998,132.809997,132.892303,702115.0
1609444500,0,2020-12-31 19:55:00,132.895004,133.020004,132.850006,132.990707,646414.0
1609444800,0,2020-12-31 20:00:00,132.994995,133.149993,132.889999,132.919998,901463.0
1609445100,0,2020-12-31 20:05:00,132.928894,133.179992,132.86,133.139999,812572.0
1609445400,0,2020-12-31 20:10:00,133.149993,133.160003,132.940002,132.985,680203.0
1609445700,0,2020-12-31 20:15:00,132.985992,133.050003,132.820007,132.86,693637.0
1609446000,0,2020-12-31 20:20:00,132.86,132.889999,132.699996,132.699996,656991.0
1609446300,0,2020-12-31 20:25:00,132.720001,132.809997,132.565994,132.800003,1154678.0
1609446600,0,2020-12-31 20:30:00,132.794998,132.839904,132.649993,132.699996,783047.0
1609446900,0,2020-12-31 20:35:00,132.714996,132.86,132.690002,132.75,713005.0
1609447200,0,2020-12-31 20:40:00,132.740005,132.835006,132.660003,132.725006,903777.0
1609447500,0,2020-12-31 20:45:00,132.725006,132.75,132.550003,132.61,1330701.0
1609447800,0,2020-12-31 20:50:00,132.619995,133.330001,132.570007,132.589996,4004492.0
1609448100,0,2020-12-31 20:55:00,132.589996,133.0,132.449996,132.580001,4042339.0
1609770600,0,2021-01-04 14:30:00,133.570007,133.611602,132.389999,132.809997,6624663.0
1609770900,0,2021-01-04 14:35:00,132.75,132.75,131.809997,131.889999,2541553.0
1609771200,0,2021-01-04 14:40:00,131.5,132.339996,131.5,132.059997,2492415.0
1609771500,0,2021-01-04 14:45:00,132.0,132.25,131.899993,132.25,1859131.0
1609771800,0,2021-01-04 14:50:00,132.0,132.018096,131.520004,131.589996,1780105.0
1609772100,0,2021-01-04 14:55:00,132.0,132.089996,131.300003,131.448898,1889911.0
1609772400,0,2021-01-04 15:00:00,131.544998,131.669998,131.070007,131.119995,1897660.0
1609772700,0,2021-01-04 15:05:00,131.11,131.479995,130.794998,130.875,1977248.0
1609773000,0,2021-01-04 15:10:00,130.869995,131.089996,130.380004,130.509902,2326988.0
1609773300,0,2021-01-04 15:15:00,130.5,130.960006,130.470001,130.889999,1596651.0
1609773600,0,2021-01-04 15:20:00,130.886795,131.11,130.839996,130.935806,1444768.0
1609773900,0,2021-01-04 15:25:00,130.930099,131.149993,130.789993,131.053604,1222052.0
1609774200,0,2021-01-04 15:30:00,131.054992,131.240005,130.600006,130.684005,1479445.0
1609774500,0,2021-01-04 15:35:00,130.680694,131.139999,130.559997,131.115097,1150255.0
1609774800,0,2021-01-04 15:40:00,131.111297,131.309997,131.029998,131.044998,1253385.0
1609775100,0,2021-01-04 15:45:00,131.044006,131.044006,130.479995,130.749893,1730254.0
1609775400,0,2021-01-04 15:50:00,130.75,130.830001,130.449996,130.709793,1887654.0
1609775700,0,2021-01-04 15:55:00,130.700103,131.25,130.699996,131.0,1608419.0
1609776000,0,2021-01-04 16:00:00,131.134994,131.309997,130.160003,130.309997,2055970.0
1609776300,0,2021-01-04 16:05:00,130.309997,130.549896,129.660003,129.866699,3030766.0
1609776600,0,2021-01-04 16:10:00,129.86,130.239898,129.399993,130.089996,2231137.0
1609776900,0,2021-01-04 16:15:00,130.080093,130.354995,129.904602,130.324996,1328068.0
1609777200,0,2021-01-04 16:20:00,130.324005,130.419998,129.930099,129.996398,1233893.0
1609777500,0,2021-01-04 16:25:00,129.994995,130.206695,129.880004,129.895004,1144809.0
1609777800,0,2021-01-04 16:30:00,129.889892,130.089996,129.619995,129.910003,1379536.0
1609778100,0,2021-01-04 16:35:00,129.914794,129.929992,129.600006,129.690002,1060015.0
1609778400,0,2021-01-04 16:40:00,129.679992,129.679992,129.270004,129.390106,1729037.0
1609778700,0,2021-01-04 16:45:00,129.399993,129.585006,129.329299,129.413299,1180904.0
1609779000,0,2021-01-04 16:50:00,129.410003,129.529998,129.11,129.148498,1457144.0
1609779300,0,2021-01-04 16:55:00,129.130004,129.179992,128.789993,128.820007,2439704.0
1609779600,0,2021-01-04 17:00:00,128.809997,128.919296,128.399993,128.580001,2340696.0
1609779900,0,2021-01-04 17:05:00,128.596694,128.770004,128.330001,128.351699,1508454.0
1609780200,0,2021-01-04 17:10:00,128.233398,128.249893,127.4001,127.410003,4419879.0
1609780500,0,2021-01-04 17:15:00,127.410003,128.029998,126.760002,128.005004,2891333.0
1609780800,0,2021-01-04 17:20:00,128.000793,128.399993,127.75,128.289993,1956101.0
1609781100,0,2021-01-04 17:25:00,128.289993,128.320007,127.889999,128.25,1331407.0
1609781400,0,2021-01-04 17:30:00,128.246902,128.310104,127.910003,128.119995,1314757.0
1609781700,0,2021-01-04 17:35:00,128.125,128.210006,127.889999,127.955001,982464.0
1609782000,0,2021-01-04 17:40:00,127.950103,128.020004,127.720001,127.980003,1238030.0
1609782300,0,2021-01-04 17:45:00,127.985,127.985,127.650001,127.710098,910041.0
1609782600,0,2021-01-04 17:50:00,127.709999,128.289993,127.630096,128.229995,1161917.0
1609782900,0,2021-01-04 17:55:00,128.225006,128.594497,128.169998,128.419998,1592648.0
1609783200,0,2021-01-04 18:00:00,128.410003,128.600006,128.255996,128.320007,1250689.0
1609783500,0,2021-01-04 18:05:00,128.330001,128.570007,128.050003,128.565002,1371017.0
1609783800,0,2021-01-04 18:10:00,128.559997,128.889892,128.510498,128.779998,1313608.0
1609784100,0,2021-01-04 18:15:00,128.774993,128.889999,128.619995,128.755004,1276775.0
1609784400,0,2021-01-04 18:20:00,128.750106,129.070007,128.720001,129.050003,1210041.0
1609784700,0,2021-01-04 18:25:00,129.044998,129.11,128.900604,129.039794,1123076.0
1609785000,0,2021-01-04 18:30:00,129.039993,129.059997,128.595001,128.652999,974564.0
1609785300,0,2021-01-04 18:35:00,128.654998,128.979995,128.639999,128.807601,931027.0
1609785600,0,2021-01-04 18:40:00,128.820007,129.009994,128.800003,128.869995,753250.0
1609785900,0,2021-01-04 18:45:00,128.899993,128.949996,128.820007,128.946792,539646.0
1609786200,0,2021-01-04 18:50:00,128.945007,129.183807,128.835006,129.169998,797488.0
1609786500,0,2021-01-04 18:55:00,129.179992,129.199996,129.0,129.177795,739050.0
1609786800,0,2021-01-04 19:00:00,129.169998,129.199996,128.960006,129.089996,1058566.0
1609787100,0,2021-01-04 19:05:00,129.089996,129.139999,128.720001,128.75,1086323.0
1609787400,0,2021-01-04 19:10:00,128.764999,128.990005,128.619995,128.914993,1102461.0
1609787700,0,2021-01-04 19:15:00,128.919998,129.179992,128.850006,129.050003,932498.0
1609788000,0,2021-01-04 19:20:00,129.039993,129.179992,128.850006,129.11,1053586.0
1609788300,0,2021-01-04 19:25:00,129.11,129.11,128.830001,128.960006,893319.0
1609788600,0,2021-01-04 19:30:00,128.960006,128.979995,128.789993,128.869995,779955.0
1609788900,0,2021-01-04 19:35:00,128.86,129.179992,128.86,129.059005,1291050.0
1609789200,0,2021-01-04 19:40:00,129.050003,129.139999,129.0,129.050003,928774.0
1609789500,0,2021-01-04 19:45:00,129.039993,129.154998,128.990005,129.005493,1108751.0
1609789800,0,2021-01-04 19:50:00,129.009994,129.010498,128.639999,128.725006,1257215.0
1609790100,0,2021-01-04 19:55:00,128.720092,129.579101,128.664993,129.487594,1471339.0
1609790400,0,2021-01-04 20:00:00,129.492004,129.580001,129.139999,129.169998,1240112.0
1609790700,0,2021-01-04 20:05:00,129.175003,129.490005,129.149993,129.220993,1151104.0
1609791000,0,2021-01-04 20:10:00,129.229995,129.350006,129.029998,129.205001,1145846.0
1609791300,0,2021-01-04 20:15:00,129.208999,129.229995,128.830001,128.934997,1016099.0
1609791600,0,2021-01-04 20:20:00,128.939498,129.089202,128.809997,128.990097,977437.0
1609791900,0,2021-01-04 20:25:00,128.990005,129.100006,128.850006,129.070007,820030.0
1609792200,0,2021-01-04 20:30:00,129.059997,129.099899,128.759994,129.080093,1231650.0
1609792500,0,2021-01-04 20:35:00,129.080093,129.419998,129.029998,129.36,1332750.0
1609792800,0,2021-01-04 20:40:00,129.365905,129.365905,129.130004,129.279998,1280572.0
1609793100,0,2021-01-04 20:45:00,129.279998,129.440002,129.259994,129.419998,1220198.0
1609793400,0,2021-01-04 20:50:00,129.425003,129.740005,129.369995,129.440093,2893069.0
1609793700,0,2021-01-04 20:55:00,129.449996,129.649993,129.119995,129.410003,4282748.0
1609857000,0,2021-01-05 14:30:00,128.889999,130.589996,128.429992,130.490005,6746812.0
1609857300,0,2021-01-05 14:35:00,130.486999,130.809997,130.472,130.705001,2428519.0
1609857600,0,2021-01-05 14:40:00,130.710006,131.25,130.710006,131.225006,2371201.0
1609857900,0,2021-01-05 14:45:00,131.190002,131.229995,130.759994,130.820007,1977156.0
1609858200,0,2021-01-05 14:50:00,130.839996,131.440002,130.790496,131.422302,1863892.0
1609858500,0,2021-01-05 14:55:00,131.422607,131.479995,131.070007,131.310394,1622493.0
1609858800,0,2021-01-05 15:00:00,131.320007,131.410003,130.919998,131.190093,1516415.0
1609859100,0,2021-01-05 15:05:00,131.199996,131.570007,131.050003,131.434997,1975956.0
1609859400,0,2021-01-05 15:10:00,131.429992,131.740005,131.350006,131.489303,1496447.0
1609859700,0,2021-01-05 15:15:00,131.490005,131.710998,130.759902,130.809997,1863465.0
1609860000,0,2021-01-05 15:20:00,130.820007,131.169998,130.699996,131.080993,1764524.0
1609860300,0,2021-01-05 15:25:00,131.085006,131.320007,131.039993,131.052001,1171575.0
1609860600,0,2021-01-05 15:30:00,131.070007,131.240005,130.779998,131.118499,1211302.0
1609860900,0,2021-01-05 15:35:00,131.119995,131.419296,131.050003,131.259994,1207924.0
1609861200,0,2021-01-05 15:40:00,131.270004,131.369995,130.86,130.929992,960669.0
1609861500,0,2021-01-05 15:45:00,130.942993,131.179794,130.889999,131.011306,984676.0
1609861800,0,2021-01-05 15:50:00,131.018997,131.199996,130.839996,131.161895,1100973.0
1609862100,0,2021-01-05 15:55:00,131.169998,131.179992,130.449996,130.520004,1223129.0
1609862400,0,2021-01-05 16:00:00,130.535003,130.690002,130.419998,130.619995,1258602.0
1609862700,0,2021-01-05 16:05:00,130.626693,130.660003,130.179992,130.256103,2007545.0
1609863000,0,2021-01-05 16:10:00,130.255798,130.399993,130.11,130.339904,1076705.0
1609863300,0,2021-01-05 16:15:00,130.335006,130.335006,129.929992,130.130004,1636275.0
1609863600,0,2021-01-05 16:20:00,130.125,130.199798,130.010101,130.100006,868647.0
1609863900,0,2021-01-05 16:25:00,130.090103,130.460006,130.029998,130.380004,1216100.0
1609864200,0,2021-01-05 16:30:00,130.374893,130.429992,130.309997,130.380004,875771.0
1609864500,0,2021-01-05 16:35:00,130.382904,130.679992,130.320007,130.464996,1063531.0
1609864800,0,2021-01-05 16:40:00,130.464996,130.5,130.229995,130.286605,852345.0
1609865100,0,2021-01-05 16:45:00,130.289993,130.539993,130.199996,130.410003,989237.0
1609865400,0,2021-01-05 16:50:00,130.416702,130.490005,130.320007,130.419998,703833.0
1609865700,0,2021-01-05 16:55:00,130.419998,130.429992,130.210006,130.289993,720609.0
1609866000,0,2021-01-05 17:00:00,130.289993,130.301803,129.949996,130.122894,969414.0
1609866300,0,2021-01-05 17:05:00,130.130004,130.300003,130.029998,130.11,752255.0
1609866600,0,2021-01-05 17:10:00,130.11,130.189895,129.979995,130.139999,615432.0
1609866900,0,2021-01-05 17:15:00,130.160003,130.210006,129.839996,130.11,1284205.0
1609867200,0,2021-01-05 17:20:00,130.11,130.270004,130.039901,130.199996,890872.0
1609867500,0,2021-01-05 17:25:00,130.195007,130.240005,130.059997,130.149902,603649.0
1609867800,0,2021-01-05 17:30:00,130.145004,130.339996,130.101593,130.210006,593316.0
1609868100,0,2021-01-05 17:35:00,130.205001,130.339904,130.139999,130.304992,605905.0
1609868400,0,2021-01-05 17:40:00,130.304992,130.339996,130.11,130.136703,598190.0
1609868700,0,2021-01-05 17:45:00,130.139999,130.160003,129.970001,129.972198,643181.0
1609869000,0,2021-01-05 17:50:00,129.970092,130.039993,129.850006,129.975006,693476.0
1609869300,0,2021-01-05 17:55:00,129.977798,130.169998,129.963699,130.145004,538655.0
1609869600,0,2021-01-05 18:00:00,130.149993,130.240005,130.119995,130.160003,469200.0
1609869900,0,2021-01-05 18:05:00,130.149993,130.210006,130.050003,130.074996,389797.0
1609870200,0,2021-01-05 18:10:00,130.074996,130.130004,130.029998,130.095092,415921.0
1609870500,0,2021-01-05 18:15:00,130.100006,130.149993,130.050003,130.078994,434971.0
1609870800,0,2021-01-05 18:20:00,130.076507,130.115005,130.014999,130.037002,367896.0
1609871100,0,2021-01-05 18:25:00,130.029998,130.050003,129.940093,130.044998,463894.0
1609871400,0,2021-01-05 18:30:00,130.040802,130.289901,130.039993,130.264999,620820.0
1609871700,0,2021-01-05 18:35:00,130.259994,130.449996,130.259994,130.339996,627382.0
1609872000,0,2021-01-05 18:40:00,130.3367,130.410003,130.289993,130.389999,589676.0
1609872300,0,2021-01-05 18:45:00,130.389999,130.529998,130.389999,130.5233,705812.0
1609872600,0,2021-01-05 18:50:00,130.529907,130.629302,130.470001,130.509994,1085457.0
1609872900,0,2021-01-05 18:55:00,130.509994,130.630004,130.479995,130.625,510644.0
1609873200,0,2021-01-05 19:00:00,130.628997,131.079895,130.595001,131.005004,1299741.0
1609873500,0,2021-01-05 19:05:00,131.0,131.149993,130.929992,131.080993,875214.0
1609873800,0,2021-01-05 19:10:00,131.083297,131.179992,131.029998,131.130004,753171.0
1609874100,0,2021-01-05 19:15:00,131.125,131.240005,131.050003,131.229995,946361.0
1609874400,0,2021-01-05 19:20:00,131.222396,131.25,131.059997,131.125,827361.0
1609874700,0,2021-01-05 19:25:00,131.134994,131.184997,131.029998,131.11,846373.0
1609875000,0,2021-01-05 19:30:00,131.11,131.380004,131.11,131.335006,900569.0
1609875300,0,2021-01-05 19:35:00,131.339996,131.404998,131.205001,131.274993,643714.0
1609875600,0,2021-01-05 19:40:00,131.279998,131.350006,131.1875,131.294998,804531.0
1609875900,0,2021-01-05 19:45:00,131.300003,131.330001,131.169998,131.240005,684645.0
1609876200,0,2021-01-05 19:50:00,131.235,131.270004,130.899993,130.925003,838105.0
1609876500,0,2021-01-05 19:55:00,130.925003,130.990005,130.850006,130.949996,718698.0
1609876800,0,2021-01-05 20:00:00,130.960006,131.117492,130.86,131.108993,852338.0
1609877100,0,2021-01-05 20:05:00,131.104995,131.270004,131.089996,131.220001,791848.0
1609877400,0,2021-01-05 20:10:00,131.220001,131.240005,131.050003,131.050094,624259.0
1609877700,0,2021-01-05 20:15:00,131.054992,131.11,130.979995,131.11,581858.0
1609878000,0,2021-01-05 20:20:00,131.110794,131.158203,130.940002,130.964996,801837.0
1609878300,0,2021-01-05 20:25:00,130.964996,130.979995,130.815002,130.830001,681335.0
1609878600,0,2021-01-05 20:30:00,130.832504,130.960006,130.789993,130.919998,762657.0
1609878900,0,2021-01-05 20:35:00,130.910003,131.089996,130.899993,130.904998,988691.0
1609879200,0,2021-01-05 20:40:00,130.910003,131.100006,130.759994,131.080001,1193511.0
1609879500,0,2021-01-05 20:45:00,131.080001,131.349899,131.0,131.330001,1479637.0
1609879800,0,2021-01-05 20:50:00,131.339996,131.449996,130.970001,131.039993,1953125.0
1609880100,0,2021-01-05 20:55:00,131.039993,131.149993,130.839996,130.949996,2377828.0
1609943400,0,2021-01-06 14:30:00,127.625,127.870002,127.029998,127.080001,9753338.0
1609943700,0,2021-01-06 14:35:00,126.879997,127.230003,126.807998,127.225196,5910642.0
1609944000,0,2021-01-06 14:40:00,126.959999,127.580001,126.86,127.459999,3588525.0
1609944300,0,2021-01-06 14:45:00,127.459899,128.050003,127.279998,127.970001,3026342.0
1609944600,0,2021-01-06 14:50:00,127.959999,128.429992,127.93,128.389999,2758068.0
1609944900,0,2021-01-06 14:55:00,128.397994,128.520004,127.889999,128.059997,2361734.0
1609945200,0,2021-01-06 15:00:00,128.070007,128.089996,127.589996,127.885002,2232637.0
1609945500,0,2021-01-06 15:05:00,127.889999,128.464996,127.660003,128.458999,1821871.0
1609945800,0,2021-01-06 15:10:00,128.449996,128.800003,128.309997,128.320007,2010736.0
1609946100,0,2021-01-06 15:15:00,128.335006,128.740005,128.119995,128.697006,1576307.0
1609946400,0,2021-01-06 15:20:00,128.695007,129.139999,128.600006,129.104995,1952258.0
1609946700,0,2021-01-06 15:25:00,129.107696,129.210006,128.839996,128.950103,2031208.0
1609947000,0,2021-01-06 15:30:00,128.960006,129.279998,128.815002,128.979995,2064708.0
1609947300,0,2021-01-06 15:35:00,128.990005,129.429992,128.949996,129.169998,1750398.0
1609947600,0,2021-01-06 15:40:00,129.179306,129.229995,128.975006,129.065002,1946097.0
1609947900,0,2021-01-06 15:45:00,129.069198,129.320007,128.940002,129.244995,1615214.0
1609948200,0,2021-01-06 15:50:00,129.240005,129.740005,129.240005,129.634994,2013404.0
1609948500,0,2021-01-06 15:55:00,129.634994,129.669998,129.369995,129.386901,1403229.0
1609948800,0,2021-01-06 16:00:00,129.389999,129.580001,129.100006,129.500106,1271235.0
1609949100,0,2021-01-06 16:05:00,129.505004,129.979995,129.449996,129.966903,1328430.0
1609949400,0,2021-01-06 16:10:00,129.964996,130.529998,129.919998,130.490005,2233530.0
1609949700,0,2021-01-06 16:15:00,130.501602,130.738204,130.36,130.690002,2088460.0
1609950000,0,2021-01-06 16:20:00,130.690002,131.049896,130.470001,130.595001,2577881.0
1609950300,0,2021-01-06 16:25:00,130.600006,130.729995,130.389999,130.419998,1405641.0
1609950600,0,2021-01-06 16:30:00,130.429992,130.768493,130.339996,130.367004,1396610.0
1609950900,0,2021-01-06 16:35:00,130.360107,130.520004,129.889999,129.906799,1799069.0
1609951200,0,2021-01-06 16:40:00,129.911102,130.139999,129.910003,130.134994,1289496.0
1609951500,0,2021-01-06 16:45:00,130.139999,130.36,130.020004,130.240707,1370161.0
1609951800,0,2021-01-06 16:50:00,130.25,130.250793,130.029998,130.044998,1018262.0
1609952100,0,2021-01-06 16:55:00,130.046798,130.169998,129.960006,130.119995,920205.0
1609952400,0,2021-01-06 17:00:00,130.130004,130.389892,130.059997,130.375,1207108.0
1609952700,0,2021-01-06 17:05:00,130.370101,130.649993,130.300003,130.501998,1410291.0
1609953000,0,2021-01-06 17:10:00,130.5,130.580001,130.369995,130.403701,780388.0
1609953300,0,2021-01-06 17:15:00,130.399993,130.705001,130.375,130.580001,903917.0
1609953600,0,2021-01-06 17:20:00,130.580001,130.600006,130.320007,130.333099,787098.0
1609953900,0,2021-01-06 17:25:00,130.335006,130.414993,130.190002,130.324996,684567.0
1609954200,0,2021-01-06 17:30:00,130.329299,130.539993,130.300003,130.380004,672736.0
1609954500,0,2021-01-06 17:35:00,130.389999,130.399993,130.009994,130.029998,816886.0
1609954800,0,2021-01-06 17:40:00,130.029998,130.128906,129.929992,130.009994,769995.0
1609955100,0,2021-01-06 17:45:00,130.009994,130.080001,129.910003,129.914993,704688.0
1609955400,0,2021-01-06 17:50:00,129.919906,130.169998,129.880004,130.133605,1022196.0
1609955700,0,2021-01-06 17:55:00,130.129699,130.190002,129.990005,130.009994,606622.0
1609956000,0,2021-01-06 18:00:00,130.020004,130.158493,130.0,130.029998,614474.0
1609956300,0,2021-01-06 18:05:00,130.035003,130.080001,129.929992,129.994995,914217.0
1609956600,0,2021-01-06 18:10:00,129.990097,130.159194,129.960006,130.140792,730919.0
1609956900,0,2021-01-06 18:15:00,130.145004,130.259994,129.772293,129.804901,1451482.0
1609957200,0,2021-01-06 18:20:00,129.804992,129.869995,129.350006,129.369995,1542939.0
1609957500,0,2021-01-06 18:25:00,129.375,129.600006,129.210006,129.240005,1421090.0
1609957800,0,2021-01-06 18:30:00,129.25,129.369995,128.940002,129.100006,1678790.0
1609958100,0,2021-01-06 18:35:00,129.089996,129.369903,129.080001,129.36,1223007.0
1609958400,0,2021-01-06 18:40:00,129.354995,129.600006,129.315002,129.529998,1329256.0
1609958700,0,2021-01-06 18:45:00,129.529998,129.559997,129.389999,129.425003,875342.0
1609959000,0,2021-01-06 18:50:00,129.429992,129.5,129.274993,129.404998,571947.0
1609959300,0,2021-01-06 18:55:00,129.399993,129.434997,129.214996,129.25,537379.0
1609959600,0,2021-01-06 19:00:00,129.255004,129.449996,129.199996,129.274993,652520.0
1609959900,0,2021-01-06 19:05:00,129.270996,129.384994,129.115005,129.119995,769827.0
1609960200,0,2021-01-06 19:10:00,129.119995,129.169998,128.944198,128.945007,1019538.0
1609960500,0,2021-01-06 19:15:00,128.945007,129.029998,128.509994,128.599197,1675403.0
1609960800,0,2021-01-06 19:20:00,128.597503,128.720001,128.261001,128.315002,1395640.0
1609961100,0,2021-01-06 19:25:00,128.310302,128.375,127.75,127.800003,3056323.0
1609961400,0,2021-01-06 19:30:00,127.799896,128.220001,127.699996,128.005004,2207105.0
1609961700,0,2021-01-06 19:35:00,128.0,128.070007,127.5,127.559997,1965368.0
1609962000,0,2021-01-06 19:40:00,127.550003,127.959999,127.489997,127.879203,2236145.0
1609962300,0,2021-01-06 19:45:00,127.879997,127.93,127.129997,127.175003,2098057.0
1609962600,0,2021-01-06 19:50:00,127.18,127.760002,127.099998,127.639999,2373457.0
1609962900,0,2021-01-06 19:55:00,127.6399,128.179992,127.61,127.939903,2179527.0
1609963200,0,2021-01-06 20:00:00,127.93,127.93,127.459999,127.654998,1565776.0
1609963500,0,2021-01-06 20:05:00,127.651603,128.050003,127.650001,127.910003,1481130.0
1609963800,0,2021-01-06 20:10:00,127.911003,128.220001,127.7816,128.009994,1598238.0
1609964100,0,2021-01-06 20:15:00,128.004302,128.0699,127.68,127.86,1381224.0
1609964400,0,2021-01-06 20:20:00,127.86,127.900001,127.18,127.190101,1775353.0
1609964700,0,2021-01-06 20:25:00,127.190002,127.569999,126.940002,127.480003,2556682.0
1609965000,0,2021-01-06 20:30:00,127.489898,127.589996,127.11,127.480003,1671009.0
1609965300,0,2021-01-06 20:35:00,127.470001,127.470001,126.830001,126.900001,2277210.0
1609965600,0,2021-01-06 20:40:00,126.889999,127.569999,126.819999,127.470001,2401800.0
1609965900,0,2021-01-06 20:45:00,127.459999,127.489997,126.949996,127.189903,2030565.0
1609966200,0,2021-01-06 20:50:00,127.169998,127.2098,126.470001,126.830001,4119208.0
1609966500,0,2021-01-06 20:55:00,126.830001,126.879997,126.382003,126.589996,6653023.0
1610029800,0,2021-01-07 14:30:00,128.36,128.789993,128.033905,128.169998,7246671.0
1610030100,0,2021-01-07 14:35:00,128.375,128.649993,128.320007,128.524993,2646929.0
1610030400,0,2021-01-07 14:40:00,128.5,128.600006,128.199996,128.440307,2320796.0
1610030700,0,2021-01-07 14:45:00,128.5,128.5,127.910003,127.999198,2461297.0
1610031000,0,2021-01-07 14:50:00,128.0,128.520004,127.879997,128.520004,2092373.0
1610031300,0,2021-01-07 14:55:00,128.75,129.130004,128.645492,129.010299,3166520.0
1610031600,0,2021-01-07 15:00:00,129.080001,129.479995,128.880004,129.410003,2270071.0
1610031900,0,2021-01-07 15:05:00,129.410003,129.660003,129.380096,129.490005,2027900.0
1610032200,0,2021-01-07 15:10:00,129.485,129.899993,129.470001,129.839202,1787780.0
1610032500,0,2021-01-07 15:15:00,129.830001,130.139999,129.809997,130.005004,2106769.0
1610032800,0,2021-01-07 15:20:00,130.009994,130.315002,129.779998,129.836898,2180050.0
1610033100,0,2021-01-07 15:25:00,129.835006,130.059997,129.679992,129.830093,1706318.0
1610033400,0,2021-01-07 15:30:00,129.839996,130.080001,129.690002,129.86,1287752.0
1610033700,0,2021-01-07 15:35:00,129.86,130.199996,129.800003,130.0643,1562653.0
1610034000,0,2021-01-07 15:40:00,130.070007,130.229995,129.86,130.095001,1263479.0
1610034300,0,2021-01-07 15:45:00,130.100006,130.199996,130.0,130.164993,939260.0
1610034600,0,2021-01-07 15:50:00,130.160003,130.369995,130.070007,130.199996,1578915.0
1610034900,0,2021-01-07 15:55:00,130.203796,130.559997,130.169998,130.540603,1298441.0
1610035200,0,2021-01-07 16:00:00,130.544998,130.779998,130.449996,130.632507,1406820.0
1610035500,0,2021-01-07 16:05:00,130.619995,130.990005,130.449996,130.962905,1669339.0
1610035800,0,2021-01-07 16:10:00,130.958801,131.029998,130.479995,130.535003,1848946.0
1610036100,0,2021-01-07 16:15:00,130.535003,130.690093,130.310104,130.419998,1194972.0
1610036400,0,2021-01-07 16:20:00,130.429992,130.580001,130.309997,130.529998,1107997.0
1610036700,0,2021-01-07 16:25:00,130.520004,130.769897,130.460006,130.559997,1158370.0
1610037000,0,2021-01-07 16:30:00,130.570007,130.690002,130.440002,130.570007,932131.0
1610037300,0,2021-01-07 16:35:00,130.570007,130.960006,130.540298,130.830795,1142503.0
1610037600,0,2021-01-07 16:40:00,130.830795,130.86,130.649993,130.705001,894542.0
1610037900,0,2021-01-07 16:45:00,130.710006,130.759994,130.570007,130.600006,1069720.0
1610038200,0,2021-01-07 16:50:00,130.600006,130.740005,130.460006,130.479995,834804.0
1610038500,0,2021-01-07 16:55:00,130.479995,130.520004,130.139999,130.320007,1091934.0
1610038800,0,2021-01-07 17:00:00,130.330001,130.425003,130.240097,130.320007,746911.0
1610039100,0,2021-01-07 17:05:00,130.309997,130.316894,129.949996,130.150695,1144290.0
1610039400,0,2021-01-07 17:10:00,130.149993,130.210006,130.029998,130.11,662226.0
1610039700,0,2021-01-07 17:15:00,130.11,130.384704,130.074996,130.210006,756595.0
1610040000,0,2021-01-07 17:20:00,130.210006,130.235,130.020004,130.020004,746915.0
1610040300,0,2021-01-07 17:25:00,130.020004,130.11,129.850006,130.059997,970429.0
1610040600,0,2021-01-07 17:30:00,130.070007,130.419998,130.059997,130.416305,861921.0
1610040900,0,2021-01-07 17:35:00,130.419998,130.5,130.369995,130.434997,734056.0
1610041200,0,2021-01-07 17:40:00,130.430694,130.539993,130.399993,130.532806,477019.0
1610041500,0,2021-01-07 17:45:00,130.539901,130.570007,130.419998,130.464996,472128.0
1610041800,0,2021-01-07 17:50:00,130.460006,130.649993,130.419998,130.634994,566223.0
1610042100,0,2021-01-07 17:55:00,130.634994,130.634994,130.460006,130.461105,539823.0
1610042400,0,2021-01-07 18:00:00,130.464996,130.549804,130.320007,130.399993,718376.0
1610042700,0,2021-01-07 18:05:00,130.399993,130.399993,130.070007,130.070007,713362.0
1610043000,0,2021-01-07 18:10:00,130.065002,130.274993,130.020004,130.240005,715631.0
1610043300,0,2021-01-07 18:15:00,130.248092,130.36,130.139999,130.289901,613733.0
1610043600,0,2021-01-07 18:20:00,130.283203,130.479995,130.280105,130.445007,453097.0
1610043900,0,2021-01-07 18:25:00,130.445007,130.520004,130.350006,130.36,501645.0
1610044200,0,2021-01-07 18:30:00,130.369995,130.559997,130.365005,130.5,648266.0
1610044500,0,2021-01-07 18:35:00,130.490005,130.505004,130.25,130.346694,551895.0
1610044800,0,2021-01-07 18:40:00,130.343505,130.559997,130.311401,130.514999,673644.0
1610045100,0,2021-01-07 18:45:00,130.509994,130.520004,130.210601,130.285003,511952.0
1610045400,0,2021-01-07 18:50:00,130.280807,130.380004,130.210006,130.363098,515462.0
1610045700,0,2021-01-07 18:55:00,130.365005,130.403198,130.244995,130.300003,573437.0
1610046000,0,2021-01-07 19:00:00,130.309997,130.589996,130.279998,130.579696,704428.0
1610046300,0,2021-01-07 19:05:00,130.580001,130.600006,130.455001,130.554992,482091.0
1610046600,0,2021-01-07 19:10:00,130.539993,130.600006,130.389999,130.455001,510851.0
1610046900,0,2021-01-07 19:15:00,130.455001,130.529998,130.410003,130.440002,461749.0
1610047200,0,2021-01-07 19:20:00,130.425003,130.539993,130.389999,130.525802,493118.0
1610047500,0,2021-01-07 19:25:00,130.524993,130.639999,130.490005,130.616806,868826.0
1610047800,0,2021-01-07 19:30:00,130.614395,130.649993,130.460006,130.565002,823167.0
1610048100,0,2021-01-07 19:35:00,130.550003,130.679992,130.520004,130.570007,761420.0
1610048400,0,2021-01-07 19:40:00,130.559997,130.619995,130.450103,130.490005,667130.0
1610048700,0,2021-01-07 19:45:00,130.485,130.600204,130.414505,130.514999,639506.0
1610049000,0,2021-01-07 19:50:00,130.520004,130.589996,130.479995,130.509994,397805.0
1610049300,0,2021-01-07 19:55:00,130.514999,130.779998,130.460006,130.774993,697800.0
1610049600,0,2021-01-07 20:00:00,130.772399,130.889999,130.710006,130.846206,890274.0
1610049900,0,2021-01-07 20:05:00,130.850006,130.960006,130.830001,130.889999,763792.0
1610050200,0,2021-01-07 20:10:00,130.889999,130.929992,130.460006,130.86,1928192.0
1610050500,0,2021-01-07 20:15:00,130.869995,130.979995,130.830795,130.930099,643960.0
1610050800,0,2021-01-07 20:20:00,130.934997,131.179992,130.929992,131.168395,2183065.0
1610051100,0,2021-01-07 20:25:00,131.161804,131.214996,131.050003,131.210006,896487.0
1610051400,0,2021-01-07 20:30:00,131.210006,131.339996,131.169998,131.294998,1231924.0
1610051700,0,2021-01-07 20:35:00,131.300003,131.350006,131.229995,131.229995,989145.0
1610052000,0,2021-01-07 20:40:00,131.235504,131.236999,131.039993,131.199996,1334043.0
1610052300,0,2021-01-07 20:45:00,131.195007,131.630004,131.139999,131.479995,1990705.0
1610052600,0,2021-01-07 20:50:00,131.470001,131.479293,131.229995,131.252502,1815912.0
1610052900,0,2021-01-07 20:55:00,131.255004,131.274993,130.820007,130.86,3441583.0
1610116200,0,2021-01-08 14:30:00,132.429992,132.630004,131.630004,132.312301,7095070.0
1610116500,0,2021-01-08 14:35:00,132.320007,132.529998,131.338104,131.470001,2965127.0
1610116800,0,2021-01-08 14:40:00,131.479995,132.059997,131.354995,131.410095,2156829.0
1610117100,0,2021-01-08 14:45:00,131.410003,131.410003,130.350006,130.901,3539701.0
1610117400,0,2021-01-08 14:50:00,130.904998,131.539993,130.86,131.320007,2536351.0
1610117700,0,2021-01-08 14:55:00,131.311599,131.690002,131.229995,131.548995,1540990.0
1610118000,0,2021-01-08 15:00:00,131.544998,131.979995,131.520004,131.809997,1709188.0
1610118300,0,2021-01-08 15:05:00,131.820007,131.919998,131.350006,131.384994,1294317.0
1610118600,0,2021-01-08 15:10:00,131.389999,131.679992,131.229995,131.229995,1269064.0
1610118900,0,2021-01-08 15:15:00,131.210006,131.529205,131.169998,131.5,1268763.0
1610119200,0,2021-01-08 15:20:00,131.505004,131.505004,130.919998,130.945495,1430462.0
1610119500,0,2021-01-08 15:25:00,130.940002,131.139999,130.259994,130.380004,2169504.0
1610119800,0,2021-01-08 15:30:00,130.389999,130.789993,130.330001,130.684997,1474685.0
1610120100,0,2021-01-08 15:35:00,130.679992,130.970001,130.5876,130.800003,1167837.0
1610120400,0,2021-01-08 15:40:00,130.800003,131.259902,130.75,131.220001,1197245.0
1610120700,0,2021-01-08 15:45:00,131.216201,131.433502,131.190002,131.36,1239337.0
1610121000,0,2021-01-08 15:50:00,131.350006,131.399993,131.169998,131.365005,818355.0
1610121300,0,2021-01-08 15:55:00,131.369995,131.5,130.910003,131.020004,1190757.0
1610121600,0,2021-01-08 16:00:00,131.020004,131.240005,130.960006,131.080093,791917.0
1610121900,0,2021-01-08 16:05:00,131.095001,131.300003,131.005004,131.044204,952342.0
1610122200,0,2021-01-08 16:10:00,131.044998,131.149993,130.839996,131.085006,857340.0
1610122500,0,2021-01-08 16:15:00,131.004699,131.065002,130.620101,130.719894,1474627.0
1610122800,0,2021-01-08 16:20:00,130.714996,130.975006,130.679992,130.970001,909964.0
1610123100,0,2021-01-08 16:25:00,130.975006,131.160003,130.949996,131.070007,999233.0
1610123400,0,2021-01-08 16:30:00,131.070007,131.179992,130.980102,131.1716,970213.0
1610123700,0,2021-01-08 16:35:00,131.179992,131.449996,131.130004,131.389999,935718.0
1610124000,0,2021-01-08 16:40:00,131.389999,131.639892,131.389999,131.559997,1082258.0
1610124300,0,2021-01-08 16:45:00,131.570007,131.699996,131.449996,131.559997,933817.0
1610124600,0,2021-01-08 16:50:00,131.550003,131.740005,131.470001,131.710006,1219003.0
1610124900,0,2021-01-08 16:55:00,131.718399,132.25,131.689895,132.240005,1978944.0
1610125200,0,2021-01-08 17:00:00,132.240798,132.399993,131.880004,131.940002,1632835.0
1610125500,0,2021-01-08 17:05:00,131.949996,132.365005,131.710006,132.274993,1434081.0
1610125800,0,2021-01-08 17:10:00,132.274597,132.570007,132.160003,132.434997,1249764.0
1610126100,0,2021-01-08 17:15:00,132.429992,132.559997,132.169998,132.270706,1142224.0
1610126400,0,2021-01-08 17:20:00,132.270004,132.359893,131.994995,132.000106,849454.0
1610126700,0,2021-01-08 17:25:00,132.009994,132.175003,131.980102,132.154998,855459.0
1610127000,0,2021-01-08 17:30:00,132.154998,132.25,131.850006,131.960006,874129.0
1610127300,0,2021-01-08 17:35:00,131.966201,132.050003,131.649993,131.869995,815956.0
1610127600,0,2021-01-08 17:40:00,131.86,132.0,131.75,131.75,795796.0
1610127900,0,2021-01-08 17:45:00,131.753799,131.884994,131.520004,131.615493,861200.0
1610128200,0,2021-01-08 17:50:00,131.615005,131.759994,131.520004,131.695007,597246.0
1610128500,0,2021-01-08 17:55:00,131.699996,131.755004,131.600006,131.669998,480748.0
1610128800,0,2021-01-08 18:00:00,131.669998,131.690002,131.520004,131.619995,558700.0
1610129100,0,2021-01-08 18:05:00,131.639999,131.641494,131.339996,131.595504,766585.0
1610129400,0,2021-01-08 18:10:00,131.595001,131.794998,131.595001,131.726699,805799.0
1610129700,0,2021-01-08 18:15:00,131.727203,131.740005,131.210006,131.220001,1079039.0
1610130000,0,2021-01-08 18:20:00,131.225494,131.239303,130.369995,130.809997,1685459.0
1610130300,0,2021-01-08 18:25:00,130.809997,131.179992,130.735,131.115005,1162109.0
1610130600,0,2021-01-08 18:30:00,131.119995,131.229995,131.0,131.009994,843705.0
1610130900,0,2021-01-08 18:35:00,131.009994,131.190002,130.429992,130.699996,1388563.0
1610131200,0,2021-01-08 18:40:00,130.690902,130.719894,130.229995,130.556701,1187702.0
1610131500,0,2021-01-08 18:45:00,130.570007,130.910095,130.509994,130.785003,934963.0
1610131800,0,2021-01-08 18:50:00,130.779998,131.055892,130.776092,130.945007,698097.0
1610132100,0,2021-01-08 18:55:00,130.949905,131.169998,130.869995,131.009994,704816.0
1610132400,0,2021-01-08 19:00:00,131.004898,131.240005,130.970001,131.065002,703997.0
1610132700,0,2021-01-08 19:05:00,131.065002,131.279998,131.009994,131.157302,633290.0
1610133000,0,2021-01-08 19:10:00,131.160003,131.429199,131.115005,131.149993,800727.0
1610133300,0,2021-01-08 19:15:00,131.139999,131.380004,131.134994,131.370101,667897.0
1610133600,0,2021-01-08 19:20:00,131.369995,131.399993,131.030197,131.179992,728034.0
1610133900,0,2021-01-08 19:25:00,131.190002,131.550003,131.11,131.475006,840012.0
1610134200,0,2021-01-08 19:30:00,131.470001,131.539993,131.274993,131.3208,671752.0
1610134500,0,2021-01-08 19:35:00,131.320007,131.479995,131.309997,131.404998,417386.0
1610134800,0,2021-01-08 19:40:00,131.410003,131.460006,131.139999,131.226303,628257.0
1610135100,0,2021-01-08 19:45:00,131.235,131.399993,131.080307,131.365005,677774.0
1610135400,0,2021-01-08 19:50:00,131.365005,131.554992,131.309997,131.404998,721823.0
1610135700,0,2021-01-08 19:55:00,131.404998,131.509994,131.289993,131.440002,574701.0
1610136000,0,2021-01-08 20:00:00,131.440002,131.660003,131.389999,131.509994,740728.0
1610136300,0,2021-01-08 20:05:00,131.509994,131.633193,131.400604,131.619995,610602.0
1610136600,0,2021-01-08 20:10:00,131.619995,131.660003,131.460006,131.595001,764750.0
1610136900,0,2021-01-08 20:15:00,131.600006,131.779998,131.589996,131.714996,878313.0
1610137200,0,2021-01-08 20:20:00,131.720001,131.779998,131.460006,131.531402,898745.0
1610137500,0,2021-01-08 20:25:00,131.539993,131.850006,131.490005,131.773498,809681.0
1610137800,0,2021-01-08 20:30:00,131.770004,131.909896,131.630004,131.869995,962960.0
1610138100,0,2021-01-08 20:35:00,131.865005,131.979995,131.809997,131.940002,961532.0
1610138400,0,2021-01-08 20:40:00,131.945007,132.059997,131.889999,132.039993,1251767.0
1610138700,0,2021-01-08 20:45:00,132.039993,132.149993,131.940002,132.014999,1240265.0
1610139000,0,2021-01-08 20:50:00,132.020004,132.210006,131.940002,132.050003,1710902.0
1610139300,0,2021-01-08 20:55:00,132.044998,132.210006,131.949996,131.990005,2529360.0
1610375400,0,2021-01-11 14:30:00,129.190002,129.529998,128.5,128.729995,9082119.0
1610375700,0,2021-01-11 14:35:00,128.75,129.160003,128.570007,129.100799,2661959.0
1610376000,0,2021-01-11 14:40:00,129.0,129.790802,128.899993,129.393707,2565861.0
1610376300,0,2021-01-11 14:45:00,129.25,129.320007,128.839996,129.020004,1963313.0
1610376600,0,2021-01-11 14:50:00,129.0,129.070007,128.669998,128.910003,2094747.0
1610376900,0,2021-01-11 14:55:00,128.902404,129.529998,128.894805,129.425003,1924434.0
1610377200,0,2021-01-11 15:00:00,129.410003,129.779998,129.369995,129.699996,1724080.0
1610377500,0,2021-01-11 15:05:00,129.690002,130.169998,129.639999,129.949996,2499436.0
1610377800,0,2021-01-11 15:10:00,129.953399,129.967605,129.580001,129.690002,1586791.0
1610378100,0,2021-01-11 15:15:00,129.690002,130.0,129.589996,129.809997,1267437.0
1610378400,0,2021-01-11 15:20:00,129.815002,129.889999,129.580001,129.699996,1270639.0
1610378700,0,2021-01-11 15:25:00,129.710006,130.080001,129.621002,130.0,1209571.0
1610379000,0,2021-01-11 15:30:00,130.0,130.080001,129.86,130.070007,1162758.0
1610379300,0,2021-01-11 15:35:00,130.070007,130.11,129.660003,129.955307,1197173.0
1610379600,0,2021-01-11 15:40:00,129.953399,129.975006,129.550003,129.634994,1060518.0
1610379900,0,2021-01-11 15:45:00,129.639999,129.640502,129.320098,129.377502,1321810.0
1610380200,0,2021-01-11 15:50:00,129.375,129.684997,129.350006,129.479995,917002.0
1610380500,0,2021-01-11 15:55:00,129.479995,129.710006,129.460006,129.570007,826659.0
1610380800,0,2021-01-11 16:00:00,129.559997,129.639999,129.320007,129.490005,1009740.0
1610381100,0,2021-01-11 16:05:00,129.480102,129.619995,129.350006,129.514099,810080.0
1610381400,0,2021-01-11 16:10:00,129.525497,129.525497,129.029998,129.169998,1256498.0
1610381700,0,2021-01-11 16:15:00,129.178497,129.369995,129.100006,129.259994,854208.0
1610382000,0,2021-01-11 16:20:00,129.259994,129.559997,129.210006,129.490005,992077.0
1610382300,0,2021-01-11 16:25:00,129.5,129.580001,129.455001,129.5634,644000.0
1610382600,0,2021-01-11 16:30:00,129.559997,129.690002,129.529998,129.635498,849203.0
1610382900,0,2021-01-11 16:35:00,129.639999,129.679992,129.529998,129.634902,526310.0
1610383200,0,2021-01-11 16:40:00,129.630004,129.639892,129.399993,129.464996,590226.0
1610383500,0,2021-01-11 16:45:00,129.463699,129.5,129.300003,129.449996,673340.0
1610383800,0,2021-01-11 16:50:00,129.449996,129.604995,129.345001,129.395294,592471.0
1610384100,0,2021-01-11 16:55:00,129.389999,129.600006,129.380096,129.509994,662607.0
1610384400,0,2021-01-11 17:00:00,129.509994,129.600006,129.350006,129.482604,672847.0
1610384700,0,2021-01-11 17:05:00,129.480499,129.630004,129.399993,129.619995,589734.0
1610385000,0,2021-01-11 17:10:00,129.619995,129.720001,129.5,129.603195,702016.0
1610385300,0,2021-01-11 17:15:00,129.603195,129.850006,129.603195,129.785003,887330.0
1610385600,0,2021-01-11 17:20:00,129.785003,129.830001,129.649993,129.800003,607078.0
1610385900,0,2021-01-11 17:25:00,129.790603,129.800003,129.669998,129.705001,530497.0
1610386200,0,2021-01-11 17:30:00,129.699996,130.059997,129.690002,130.015792,1082264.0
1610386500,0,2021-01-11 17:35:00,130.014999,130.018997,129.880004,129.883193,590874.0
1610386800,0,2021-01-11 17:40:00,129.884994,129.942504,129.800003,129.8591,540772.0
1610387100,0,2021-01-11 17:45:00,129.850097,129.985,129.830001,129.86,498468.0
1610387400,0,2021-01-11 17:50:00,129.856399,129.889999,129.740005,129.820007,591320.0
1610387700,0,2021-01-11 17:55:00,129.830001,129.880004,129.490005,129.550003,803940.0
1610388000,0,2021-01-11 18:00:00,129.544998,129.639999,129.460006,129.559997,721492.0
1610388300,0,2021-01-11 18:05:00,129.554992,129.690002,129.539993,129.639297,803766.0
1610388600,0,2021-01-11 18:10:00,129.634994,129.869995,129.619995,129.835006,821794.0
1610388900,0,2021-01-11 18:15:00,129.839996,129.929992,129.75,129.764999,690880.0
1610389200,0,2021-01-11 18:20:00,129.759994,129.770004,129.550003,129.723205,857944.0
1610389500,0,2021-01-11 18:25:00,129.720001,129.729904,129.449996,129.61,871347.0
1610389800,0,2021-01-11 18:30:00,129.619995,129.649993,129.449996,129.562698,1349241.0
1610390100,0,2021-01-11 18:35:00,129.559997,129.589996,129.399993,129.464996,589342.0
1610390400,0,2021-01-11 18:40:00,129.462997,129.539993,129.300003,129.471496,797374.0
1610390700,0,2021-01-11 18:45:00,129.477706,129.5,129.220001,129.229995,711089.0
1610391000,0,2021-01-11 18:50:00,129.235,129.435806,129.229995,129.36,573483.0
1610391300,0,2021-01-11 18:55:00,129.369995,129.470001,129.330001,129.345001,467192.0
1610391600,0,2021-01-11 19:00:00,129.348007,129.348007,129.110107,129.226501,914186.0
1610391900,0,2021-01-11 19:05:00,129.225006,129.269302,129.119995,129.119995,598764.0
1610392200,0,2021-01-11 19:10:00,129.125,129.255004,129.100006,129.139892,526840.0
1610392500,0,2021-01-11 19:15:00,129.134201,129.274993,129.11,129.134994,557468.0
1610392800,0,2021-01-11 19:20:00,129.134994,129.229995,129.0,129.229995,862362.0
1610393100,0,2021-01-11 19:25:00,129.225006,129.229995,128.940093,129.000793,1160392.0
1610393400,0,2021-01-11 19:30:00,129.0,129.179992,128.919998,129.035003,777805.0
1610393700,0,2021-01-11 19:35:00,129.029998,129.029998,128.869995,128.901596,663944.0
1610394000,0,2021-01-11 19:40:00,128.910003,129.115005,128.894897,129.100006,695944.0
1610394300,0,2021-01-11 19:45:00,129.089996,129.220001,129.029998,129.130004,697874.0
1610394600,0,2021-01-11 19:50:00,129.130004,129.149993,128.964996,129.125,780966.0
1610394900,0,2021-01-11 19:55:00,129.119995,129.330001,129.080001,129.309997,873407.0
1610395200,0,2021-01-11 20:00:00,129.309997,129.440002,129.229995,129.331497,705238.0
1610395500,0,2021-01-11 20:05:00,129.339996,129.399993,129.054992,129.104995,741778.0
1610395800,0,2021-01-11 20:10:00,129.100006,129.179992,128.919998,128.990005,808959.0
1610396100,0,2021-01-11 20:15:00,128.981597,129.11,128.910003,128.960006,909369.0
1610396400,0,2021-01-11 20:20:00,128.960006,128.965698,128.710006,128.800003,1223445.0
1610396700,0,2021-01-11 20:25:00,128.807693,128.945007,128.690002,128.737899,1021242.0
1610397000,0,2021-01-11 20:30:00,128.735,128.970199,128.717605,128.813995,1039919.0
1610397300,0,2021-01-11 20:35:00,128.809997,128.960006,128.75,128.774993,917511.0
1610397600,0,2021-01-11 20:40:00,128.778396,128.970001,128.744995,128.890106,883599.0
1610397900,0,2021-01-11 20:45:00,128.889999,129.159896,128.865005,129.100006,1290812.0
1610398200,0,2021-01-11 20:50:00,129.089996,129.179992,128.899993,128.975006,1649617.0
1610398500,0,2021-01-11 20:55:00,128.979904,129.119995,128.899002,128.979995,2938948.0
1610461800,0,2021-01-12 14:30:00,128.794998,129.630004,128.794998,129.25,5681224.0
1610462100,0,2021-01-12 14:35:00,129.2621,129.690002,129.199996,129.509994,2064344.0
1610462400,0,2021-01-12 14:40:00,129.520004,129.550003,129.020004,129.169998,1495977.0
1610462700,0,2021-01-12 14:45:00,129.169998,129.229995,128.350006,128.4066,1869707.0
1610463000,0,2021-01-12 14:50:00,128.410003,128.589996,128.080001,128.429992,3354248.0
1610463300,0,2021-01-12 14:55:00,128.429992,128.570007,128.179992,128.36,1520300.0
1610463600,0,2021-01-12 15:00:00,128.36,128.589996,128.179992,128.475402,1338367.0
1610463900,0,2021-01-12 15:05:00,128.476303,128.660095,128.309997,128.593795,1056609.0
1610464200,0,2021-01-12 15:10:00,128.594299,128.757904,128.294998,128.399993,1114119.0
1610464500,0,2021-01-12 15:15:00,128.393005,128.660003,128.210006,128.645004,1186333.0
1610464800,0,2021-01-12 15:20:00,128.659194,128.849792,128.520004,128.827499,914874.0
1610465100,0,2021-01-12 15:25:00,128.830001,129.130004,128.789993,128.999694,1433234.0
1610465400,0,2021-01-12 15:30:00,129.029998,129.330001,129.000106,129.154998,1341665.0
1610465700,0,2021-01-12 15:35:00,129.154998,129.289901,128.889999,128.929992,1083411.0
1610466000,0,2021-01-12 15:40:00,128.944,129.139999,128.759994,129.009994,1069422.0
1610466300,0,2021-01-12 15:45:00,129.014999,129.179992,128.820007,129.033004,889544.0
1610466600,0,2021-01-12 15:50:00,129.030105,129.205001,128.889999,129.039596,909773.0
1610466900,0,2021-01-12 15:55:00,129.035003,129.039993,128.820007,128.910095,847541.0
1610467200,0,2021-01-12 16:00:00,128.910003,128.919998,128.600006,128.785003,1173358.0
1610467500,0,2021-01-12 16:05:00,128.779998,128.86,128.630004,128.701705,825067.0
1610467800,0,2021-01-12 16:10:00,128.710006,129.065002,128.710006,129.039993,916941.0
1610468100,0,2021-01-12 16:15:00,129.022399,129.169998,128.990005,129.149993,751071.0
1610468400,0,2021-01-12 16:20:00,129.149993,129.179992,128.832305,128.875,738264.0
1610468700,0,2021-01-12 16:25:00,128.871307,128.875,128.660003,128.713897,823563.0
1610469000,0,2021-01-12 16:30:00,128.710006,128.720199,128.520004,128.638,955978.0
1610469300,0,2021-01-12 16:35:00,128.630004,128.639999,128.5,128.551696,699713.0
1610469600,0,2021-01-12 16:40:00,128.550003,128.559997,128.369995,128.509994,970828.0
1610469900,0,2021-01-12 16:45:00,128.509994,128.509994,128.25,128.399993,924158.0
1610470200,0,2021-01-12 16:50:00,128.389999,128.458496,128.149993,128.267303,1021396.0
1610470500,0,2021-01-12 16:55:00,128.259994,128.419998,128.169998,128.354995,874482.0
1610470800,0,2021-01-12 17:00:00,128.358398,128.389999,127.919998,127.980003,2063832.0
1610471100,0,2021-01-12 17:05:00,127.989997,127.989997,127.470001,127.629997,2186246.0
1610471400,0,2021-01-12 17:10:00,127.629997,127.720001,126.910003,127.139999,2933150.0
1610471700,0,2021-01-12 17:15:00,127.139999,127.440002,126.86,127.330001,1951847.0
1610472000,0,2021-01-12 17:20:00,127.3385,127.480003,127.209999,127.339996,1006236.0
1610472300,0,2021-01-12 17:25:00,127.319999,127.620002,127.305,127.600097,917642.0
1610472600,0,2021-01-12 17:30:00,127.605003,127.709999,127.480003,127.6762,800092.0
1610472900,0,2021-01-12 17:35:00,127.671401,127.989997,127.580101,127.980499,954383.0
1610473200,0,2021-01-12 17:40:00,127.985,127.989997,127.629997,127.875198,861167.0
1610473500,0,2021-01-12 17:45:00,127.875,127.93,127.675003,127.754997,638244.0
1610473800,0,2021-01-12 17:50:00,127.75,127.940002,127.723396,127.870002,573899.0
1610474100,0,2021-01-12 17:55:00,127.8731,127.970001,127.842399,127.944999,476467.0
1610474400,0,2021-01-12 18:00:00,127.949996,128.089996,127.879997,128.024993,817350.0
1610474700,0,2021-01-12 18:05:00,128.026901,128.100006,127.809997,127.904998,774544.0
1610475000,0,2021-01-12 18:10:00,127.904998,128.119995,127.904998,128.079895,643857.0
1610475300,0,2021-01-12 18:15:00,128.070007,128.079895,127.769996,127.800003,681875.0
1610475600,0,2021-01-12 18:20:00,127.7901,127.995697,127.709999,127.911003,767099.0
1610475900,0,2021-01-12 18:25:00,127.915,128.380004,127.850799,128.283401,745065.0
1610476200,0,2021-01-12 18:30:00,128.282302,128.440002,128.139999,128.360107,938803.0
1610476500,0,2021-01-12 18:35:00,128.365005,128.419998,128.279998,128.350006,537401.0
1610476800,0,2021-01-12 18:40:00,128.350006,128.36,128.25,128.289993,432289.0
1610477100,0,2021-01-12 18:45:00,128.294998,128.320007,128.11,128.129806,455512.0
1610477400,0,2021-01-12 18:50:00,128.130004,128.240005,128.080001,128.140106,784225.0
1610477700,0,2021-01-12 18:55:00,128.149993,128.259994,128.119995,128.195007,464249.0
1610478000,0,2021-01-12 19:00:00,128.195007,128.639999,128.169998,128.595001,974283.0
1610478300,0,2021-01-12 19:05:00,128.595001,128.639999,128.380004,128.425003,731677.0
1610478600,0,2021-01-12 19:10:00,128.425292,128.490005,128.330795,128.384994,585458.0
1610478900,0,2021-01-12 19:15:00,128.384994,128.520004,128.369995,128.429992,503003.0
1610479200,0,2021-01-12 19:20:00,128.424392,128.520004,128.320007,128.440002,678121.0
1610479500,0,2021-01-12 19:25:00,128.432205,128.589996,128.315002,128.494003,633158.0
1610479800,0,2021-01-12 19:30:00,128.490997,128.789993,128.470001,128.746093,931210.0
1610480100,0,2021-01-12 19:35:00,128.740097,128.75,128.490005,128.490005,660753.0
1610480400,0,2021-01-12 19:40:00,128.494995,128.589996,128.339996,128.370101,711871.0
1610480700,0,2021-01-12 19:45:00,128.375,128.380004,128.139999,128.279998,868131.0
1610481000,0,2021-01-12 19:50:00,128.280105,128.300003,128.088592,128.11,771695.0
1610481300,0,2021-01-12 19:55:00,128.119903,128.419998,128.080001,128.399993,748207.0
1610481600,0,2021-01-12 20:00:00,128.399993,128.539993,128.270004,128.416793,840196.0
1610481900,0,2021-01-12 20:05:00,128.417602,128.479995,128.200103,128.398498,692034.0
1610482200,0,2021-01-12 20:10:00,128.389999,128.460006,128.289993,128.304992,575066.0
1610482500,0,2021-01-12 20:15:00,128.304992,128.479995,128.300201,128.440002,705969.0
1610482800,0,2021-01-12 20:20:00,128.443893,128.669998,128.410003,128.600006,765836.0
1610483100,0,2021-01-12 20:25:00,128.600006,128.619995,128.491897,128.539993,597024.0
1610483400,0,2021-01-12 20:30:00,128.529998,128.61,128.470001,128.550003,619540.0
1610483700,0,2021-01-12 20:35:00,128.554992,128.710006,128.514999,128.690002,684999.0
1610484000,0,2021-01-12 20:40:00,128.687805,128.850006,128.675003,128.789993,917649.0
1610484300,0,2021-01-12 20:45:00,128.789993,129.119995,128.759994,129.059997,1458253.0
1610484600,0,2021-01-12 20:50:00,129.059997,129.160003,128.679992,128.884399,1577128.0
1610484900,0,2021-01-12 20:55:00,128.880004,129.190002,128.800003,128.8199,2611738.0
1610548200,0,2021-01-13 14:30:00,128.931701,129.428405,128.889999,129.285995,5115170.0
1610548500,0,2021-01-13 14:35:00,129.270004,129.729995,129.169998,129.270004,2070609.0
1610548800,0,2021-01-13 14:40:00,129.272705,129.589996,128.869995,128.934997,1720961.0
1610549100,0,2021-01-13 14:45:00,128.943496,129.699996,128.930694,129.699996,1643491.0
1610549400,0,2021-01-13 14:50:00,129.699996,130.139892,129.660003,130.130004,2766901.0
1610549700,0,2021-01-13 14:55:00,130.120895,130.200103,129.820007,129.830001,1445475.0
1610550000,0,2021-01-13 15:00:00,129.830001,129.979995,129.339996,129.360107,1622994.0
1610550300,0,2021-01-13 15:05:00,129.366897,129.949996,129.350006,129.758697,1664473.0
1610550600,0,2021-01-13 15:10:00,129.75,129.979995,129.660003,129.820007,1444368.0
1610550900,0,2021-01-13 15:15:00,129.820007,129.919998,129.320007,129.529998,1431393.0
1610551200,0,2021-01-13 15:20:00,129.550003,129.820007,129.36,129.804992,935506.0
1610551500,0,2021-01-13 15:25:00,129.800003,130.160003,129.789993,130.043502,1364455.0
1610551800,0,2021-01-13 15:30:00,130.050003,130.354995,130.050003,130.279998,1532492.0
1610552100,0,2021-01-13 15:35:00,130.270706,130.720001,130.259994,130.706298,1535967.0
1610552400,0,2021-01-13 15:40:00,130.715698,130.880004,130.699996,130.822692,1537680.0
1610552700,0,2021-01-13 15:45:00,130.809997,131.259994,130.809997,131.175399,1829365.0
1610553000,0,2021-01-13 15:50:00,131.179992,131.199996,130.829696,130.946701,1290226.0
1610553300,0,2021-01-13 15:55:00,130.949996,131.044998,130.729995,131.029998,1200021.0
1610553600,0,2021-01-13 16:00:00,131.031005,131.119995,130.840103,130.889999,1204836.0
1610553900,0,2021-01-13 16:05:00,130.880004,131.419998,130.880004,131.355499,1397774.0
1610554200,0,2021-01-13 16:10:00,131.350006,131.36,130.960006,131.133193,1025952.0
1610554500,0,2021-01-13 16:15:00,131.134994,131.139999,130.820007,130.899993,885554.0
1610554800,0,2021-01-13 16:20:00,130.899993,131.190002,130.899993,131.190002,1088238.0
1610555100,0,2021-01-13 16:25:00,131.189193,131.440002,131.1501,131.25,1235111.0
1610555400,0,2021-01-13 16:30:00,131.240005,131.380004,131.080001,131.210006,1030296.0
1610555700,0,2021-01-13 16:35:00,131.220001,131.309997,130.721496,131.039901,1424857.0
1610556000,0,2021-01-13 16:40:00,131.036102,131.440002,130.960006,131.419006,1191485.0
1610556300,0,2021-01-13 16:45:00,131.410003,131.449996,131.270004,131.294998,1008082.0
1610556600,0,2021-01-13 16:50:00,131.294998,131.330001,131.089996,131.109893,674722.0
1610556900,0,2021-01-13 16:55:00,131.100006,131.380004,131.080001,131.149993,852816.0
1610557200,0,2021-01-13 17:00:00,131.160003,131.190002,130.669998,130.794998,1362906.0
1610557500,0,2021-01-13 17:05:00,130.794998,130.889999,130.5,130.524993,1030002.0
1610557800,0,2021-01-13 17:10:00,130.522399,130.824401,130.509994,130.809997,1074969.0
1610558100,0,2021-01-13 17:15:00,130.809997,130.940002,130.630004,130.630004,1020763.0
1610558400,0,2021-01-13 17:20:00,130.639999,130.789993,130.600006,130.615005,563785.0
1610558700,0,2021-01-13 17:25:00,130.619995,130.800003,130.550094,130.723007,653140.0
1610559000,0,2021-01-13 17:30:00,130.725006,130.809997,130.509994,130.625,746571.0
1610559300,0,2021-01-13 17:35:00,130.629699,130.649993,130.410003,130.634994,720804.0
1610559600,0,2021-01-13 17:40:00,130.639999,130.850006,130.490005,130.820007,810698.0
1610559900,0,2021-01-13 17:45:00,130.830001,130.919998,130.800003,130.855606,572495.0
1610560200,0,2021-01-13 17:50:00,130.854995,131.080001,130.830001,131.029998,1258465.0
1610560500,0,2021-01-13 17:55:00,131.035003,131.184997,130.983596,131.130004,1050035.0
1610560800,0,2021-01-13 18:00:00,131.119995,131.289993,130.980102,131.229995,792570.0
1610561100,0,2021-01-13 18:05:00,131.228897,131.289993,131.080001,131.130004,520370.0
1610561400,0,2021-01-13 18:10:00,131.139999,131.210006,131.089996,131.190002,401980.0
1610561700,0,2021-01-13 18:15:00,131.190002,131.249893,131.009994,131.073593,517712.0
1610562000,0,2021-01-13 18:20:00,131.070007,131.070007,130.869995,130.919998,536156.0
1610562300,0,2021-01-13 18:25:00,130.910003,130.979995,130.770004,130.889999,606900.0
1610562600,0,2021-01-13 18:30:00,130.884994,130.889999,130.800003,130.854995,361100.0
1610562900,0,2021-01-13 18:35:00,130.854995,131.088699,130.820098,131.050003,609012.0
1610563200,0,2021-01-13 18:40:00,131.050094,131.057006,130.830001,130.893295,441999.0
1610563500,0,2021-01-13 18:45:00,130.892395,130.942993,130.809997,130.869995,368731.0
1610563800,0,2021-01-13 18:50:00,130.870498,130.919998,130.835006,130.865005,294612.0
1610564100,0,2021-01-13 18:55:00,130.865005,130.910003,130.785003,130.854995,402014.0
1610564400,0,2021-01-13 19:00:00,130.854995,131.199996,130.730606,131.063995,940239.0
1610564700,0,2021-01-13 19:05:00,131.059997,131.119995,130.889999,130.910003,588423.0
1610565000,0,2021-01-13 19:10:00,130.899993,131.020004,130.870101,131.009994,387571.0
1610565300,0,2021-01-13 19:15:00,131.009994,131.039993,130.940002,130.959899,416470.0
1610565600,0,2021-01-13 19:20:00,130.955001,130.994995,130.75,130.86,747593.0
1610565900,0,2021-01-13 19:25:00,130.863693,130.990005,130.809997,130.920501,505145.0
1610566200,0,2021-01-13 19:30:00,130.919998,131.024002,130.910003,130.970001,479893.0
1610566500,0,2021-01-13 19:35:00,130.970001,131.050003,130.899993,131.050003,463423.0
1610566800,0,2021-01-13 19:40:00,131.050003,131.139999,130.839996,130.850006,742583.0
1610567100,0,2021-01-13 19:45:00,130.854904,131.096405,130.850006,131.050003,533848.0
1610567400,0,2021-01-13 19:50:00,131.030105,131.080001,131.009994,131.059997,307607.0
1610567700,0,2021-01-13 19:55:00,131.059997,131.060104,130.869995,131.000106,510893.0
1610568000,0,2021-01-13 20:00:00,131.009994,131.080001,130.979995,130.985,463362.0
1610568300,0,2021-01-13 20:05:00,130.990005,131.0,130.854995,130.940002,522494.0
1610568600,0,2021-01-13 20:10:00,130.940002,130.990005,130.875,130.910003,454296.0
1610568900,0,2021-01-13 20:15:00,130.914993,130.960006,130.869995,130.949996,370439.0
1610569200,0,2021-01-13 20:20:00,130.940002,130.970001,130.729995,130.824996,773522.0
1610569500,0,2021-01-13 20:25:00,130.820007,130.850006,130.630004,130.675003,639566.0
1610569800,0,2021-01-13 20:30:00,130.675003,130.889999,130.600006,130.830001,813607.0
1610570100,0,2021-01-13 20:35:00,130.830001,130.850006,130.759994,130.850006,489178.0
1610570400,0,2021-01-13 20:40:00,130.86,131.130004,130.850006,131.036895,1208466.0
1610570700,0,2021-01-13 20:45:00,131.035003,131.074996,130.970001,131.024993,782098.0
1610571000,0,2021-01-13 20:50:00,131.029998,131.059997,130.845306,130.990005,1284866.0
1610571300,0,2021-01-13 20:55:00,130.979995,131.100006,130.869995,130.889999,2370515.0
1610634600,0,2021-01-14 14:30:00,130.5,130.690002,130.080001,130.419998,4387550.0
1610634900,0,2021-01-14 14:35:00,130.399993,130.699996,130.0,130.229995,2077433.0
1610635200,0,2021-01-14 14:40:00,130.229995,130.470001,129.800003,130.211593,2285722.0
1610635500,0,2021-01-14 14:45:00,130.220001,130.36,129.979995,130.139801,1623234.0
1610635800,0,2021-01-14 14:50:00,130.139999,130.244995,129.664199,129.929306,1919888.0
1610636100,0,2021-01-14 14:55:00,129.919998,130.210006,129.789993,130.009994,1598543.0
1610636400,0,2021-01-14 15:00:00,130.0,130.089996,129.800003,129.918197,1195882.0
1610636700,0,2021-01-14 15:05:00,129.912994,129.970001,129.660003,129.710098,1307169.0
1610637000,0,2021-01-14 15:10:00,129.720001,130.089996,129.600006,129.919998,1745603.0
1610637300,0,2021-01-14 15:15:00,129.910003,130.169998,129.880004,130.070007,1105319.0
1610637600,0,2021-01-14 15:20:00,130.065002,130.070007,129.740005,129.864303,1083558.0
1610637900,0,2021-01-14 15:25:00,129.863098,130.36,129.850006,130.25,1418792.0
1610638200,0,2021-01-14 15:30:00,130.255004,130.490005,130.179992,130.220001,1554587.0
1610638500,0,2021-01-14 15:35:00,130.228393,130.559997,130.039993,130.430694,1423006.0
1610638800,0,2021-01-14 15:40:00,130.440002,130.695007,130.440002,130.655303,1246599.0
1610639100,0,2021-01-14 15:45:00,130.660003,130.809997,130.61,130.705001,1255382.0
1610639400,0,2021-01-14 15:50:00,130.699996,130.869995,130.649993,130.669998,1027627.0
1610639700,0,2021-01-14 15:55:00,130.679901,130.690002,130.470001,130.622894,960588.0
1610640000,0,2021-01-14 16:00:00,130.630004,130.660003,130.410003,130.434997,843461.0
1610640300,0,2021-01-14 16:05:00,130.432495,130.570007,130.339996,130.400207,670172.0
1610640600,0,2021-01-14 16:10:00,130.399993,130.669906,130.369995,130.639999,739937.0
1610640900,0,2021-01-14 16:15:00,130.630798,130.699996,130.149993,130.179992,935062.0
1610641200,0,2021-01-14 16:20:00,130.169998,130.339996,130.169998,130.320007,756995.0
1610641500,0,2021-01-14 16:25:00,130.330001,130.410003,130.259994,130.395004,617264.0
1610641800,0,2021-01-14 16:30:00,130.397506,130.509399,130.309997,130.419998,659577.0
1610642100,0,2021-01-14 16:35:00,130.410003,130.419998,130.050003,130.149993,981769.0
1610642400,0,2021-01-14 16:40:00,130.149993,130.259994,130.122406,130.210006,465289.0
1610642700,0,2021-01-14 16:45:00,130.218505,130.259994,129.919998,129.953094,852229.0
1610643000,0,2021-01-14 16:50:00,129.956604,130.0652,129.910003,129.994995,610660.0
1610643300,0,2021-01-14 16:55:00,129.990005,130.020004,129.86,129.999893,659422.0
1610643600,0,2021-01-14 17:00:00,129.994995,130.080001,129.904998,129.990005,636841.0
1610643900,0,2021-01-14 17:05:00,130.0,130.080001,129.830001,129.839996,674962.0
1610644200,0,2021-01-14 17:10:00,129.830093,130.020004,129.759994,130.018493,771428.0
1610644500,0,2021-01-14 17:15:00,130.008407,130.050003,129.910995,129.980102,513431.0
1610644800,0,2021-01-14 17:20:00,129.990005,130.080001,129.981094,130.070007,493899.0
1610645100,0,2021-01-14 17:25:00,130.059997,130.080001,129.979995,130.020004,472382.0
1610645400,0,2021-01-14 17:30:00,130.020004,130.080001,129.960006,130.029998,439517.0
1610645700,0,2021-01-14 17:35:00,130.024993,130.039993,129.779998,129.830001,633637.0
1610646000,0,2021-01-14 17:40:00,129.830001,129.830001,129.539993,129.630004,1073672.0
1610646300,0,2021-01-14 17:45:00,129.633804,129.740005,129.539993,129.720001,633688.0
1610646600,0,2021-01-14 17:50:00,129.720001,129.979995,129.699996,129.975204,817536.0
1610646900,0,2021-01-14 17:55:00,129.970001,130.199996,129.970001,130.130004,819239.0
1610647200,0,2021-01-14 18:00:00,130.132293,130.132598,129.975006,130.009994,615618.0
1610647500,0,2021-01-14 18:05:00,130.020004,130.039993,129.979995,130.008895,402722.0
1610647800,0,2021-01-14 18:10:00,130.001693,130.009994,129.914901,129.919998,426044.0
1610648100,0,2021-01-14 18:15:00,129.929992,129.929992,129.839996,129.869705,480999.0
1610648400,0,2021-01-14 18:20:00,129.86,130.059997,129.7789,129.878494,701006.0
1610648700,0,2021-01-14 18:25:00,129.869995,129.909896,129.720001,129.773101,560027.0
1610649000,0,2021-01-14 18:30:00,129.770004,129.800003,129.6315,129.684204,554351.0
1610649300,0,2021-01-14 18:35:00,129.684997,129.849899,129.669998,129.789993,522673.0
1610649600,0,2021-01-14 18:40:00,129.796493,129.910003,129.770004,129.830001,560204.0
1610649900,0,2021-01-14 18:45:00,129.839996,129.899993,129.779998,129.839996,370932.0
1610650200,0,2021-01-14 18:50:00,129.850006,129.854995,129.619995,129.625,589445.0
1610650500,0,2021-01-14 18:55:00,129.629501,129.697494,129.5,129.529998,747007.0
1610650800,0,2021-01-14 19:00:00,129.520004,129.683898,129.460006,129.529998,884944.0
1610651100,0,2021-01-14 19:05:00,129.528396,129.600006,129.479995,129.559997,623812.0
1610651400,0,2021-01-14 19:10:00,129.554992,129.589996,129.410003,129.520004,696098.0
1610651700,0,2021-01-14 19:15:00,129.529998,129.740005,129.520004,129.654998,801900.0
1610652000,0,2021-01-14 19:20:00,129.658996,129.699996,129.470001,129.514999,629874.0
1610652300,0,2021-01-14 19:25:00,129.509994,129.520004,129.350006,129.471893,682704.0
1610652600,0,2021-01-14 19:30:00,129.470794,129.509994,129.419998,129.430694,469075.0
1610652900,0,2021-01-14 19:35:00,129.435195,129.485,129.369995,129.399993,495245.0
1610653200,0,2021-01-14 19:40:00,129.399993,129.520004,129.389999,129.449996,945309.0
1610653500,0,2021-01-14 19:45:00,129.460006,129.479995,129.36,129.460006,471896.0
1610653800,0,2021-01-14 19:50:00,129.455001,129.509994,129.289993,129.375,852416.0
1610654100,0,2021-01-14 19:55:00,129.378906,129.630004,129.350204,129.625,775194.0
1610654400,0,2021-01-14 20:00:00,129.623092,129.729995,129.554992,129.615005,840028.0
1610654700,0,2021-01-14 20:05:00,129.61,129.630004,129.509994,129.509994,479082.0
1610655000,0,2021-01-14 20:10:00,129.510803,129.550201,129.199996,129.300003,966111.0
1610655300,0,2021-01-14 20:15:00,129.289993,129.350006,128.910003,128.965499,2545741.0
1610655600,0,2021-01-14 20:20:00,128.960006,129.279998,128.899993,129.11,2172280.0
1610655900,0,2021-01-14 20:25:00,129.11,129.179794,128.970001,129.029998,1048125.0
1610656200,0,2021-01-14 20:30:00,129.039993,129.229995,128.940002,129.201095,1520202.0
1610656500,0,2021-01-14 20:35:00,129.199996,129.440002,129.160003,129.404998,977843.0
1610656800,0,2021-01-14 20:40:00,129.409194,129.440002,129.220001,129.365203,936192.0
1610657100,0,2021-01-14 20:45:00,129.36,129.399993,129.039993,129.059997,1016327.0
1610657400,0,2021-01-14 20:50:00,129.080001,129.100006,128.759994,128.804992,1862947.0
1610657700,0,2021-01-14 20:55:00,128.830001,129.350006,128.809997,128.910003,3355237.0
1610721000,0,2021-01-15 14:30:00,128.779998,130.224197,128.639999,130.009994,10664348.0
1610721300,0,2021-01-15 14:35:00,129.875,130.179992,129.649993,129.830001,2218379.0
1610721600,0,2021-01-15 14:40:00,129.875,129.909103,129.492904,129.664993,1674444.0
1610721900,0,2021-01-15 14:45:00,129.589996,130.019805,129.520004,129.699996,1770441.0
1610722200,0,2021-01-15 14:50:00,129.75,129.779998,129.480102,129.514999,1144247.0
1610722500,0,2021-01-15 14:55:00,129.0,129.209899,128.920104,129.149993,2103620.0
1610722800,0,2021-01-15 15:00:00,129.039993,129.160003,128.350097,128.410003,1900410.0
1610723100,0,2021-01-15 15:05:00,128.4001,128.559997,127.949996,128.054992,2438154.0
1610723400,0,2021-01-15 15:10:00,128.070007,128.493606,127.9999,128.330001,1338476.0
1610723700,0,2021-01-15 15:15:00,128.309997,128.469894,127.629997,127.660697,1726700.0
1610724000,0,2021-01-15 15:20:00,127.660003,127.899299,127.5,127.799697,2087905.0
1610724300,0,2021-01-15 15:25:00,127.800003,128.270004,127.629997,128.270004,2311320.0
1610724600,0,2021-01-15 15:30:00,128.259994,128.440002,128.0,128.294998,1339240.0
1610724900,0,2021-01-15 15:35:00,128.300003,128.320007,127.970001,128.259994,1021520.0
1610725200,0,2021-01-15 15:40:00,128.270004,128.330001,127.959999,127.959999,3126565.0
1610725500,0,2021-01-15 15:45:00,127.959999,128.199996,127.93,128.130096,769089.0
1610725800,0,2021-01-15 15:50:00,128.130004,128.449996,128.070007,128.399993,1010034.0
1610726100,0,2021-01-15 15:55:00,128.406906,128.419998,128.059997,128.225006,848475.0
1610726400,0,2021-01-15 16:00:00,128.224899,128.25,127.819999,127.839996,1085496.0
1610726700,0,2021-01-15 16:05:00,127.849998,128.070007,127.592399,128.065002,1934461.0
1610727000,0,2021-01-15 16:10:00,128.070007,128.339996,127.949996,128.320007,806728.0
1610727300,0,2021-01-15 16:15:00,128.320007,128.800003,128.199996,128.7294,1025701.0
1610727600,0,2021-01-15 16:20:00,128.729293,128.929992,128.600006,128.875,1283176.0
1610727900,0,2021-01-15 16:25:00,128.875,129.320007,128.770004,129.300003,2183914.0
1610728200,0,2021-01-15 16:30:00,129.289993,129.350006,129.190002,129.240005,1124959.0
1610728500,0,2021-01-15 16:35:00,129.240005,129.25,128.940002,129.037094,3400181.0
1610728800,0,2021-01-15 16:40:00,129.039993,129.160003,128.960006,129.0,705956.0
1610729100,0,2021-01-15 16:45:00,129.0,129.023696,128.789993,128.791595,761930.0
1610729400,0,2021-01-15 16:50:00,128.800003,128.990005,128.720001,128.970001,827099.0
1610729700,0,2021-01-15 16:55:00,128.979995,129.079406,128.744796,128.75,1041197.0
1610730000,0,2021-01-15 17:00:00,128.755004,128.800003,128.410797,128.61,1049619.0
1610730300,0,2021-01-15 17:05:00,128.61,128.75,128.509994,128.639404,858190.0
1610730600,0,2021-01-15 17:10:00,128.630004,128.649993,128.309997,128.449996,894460.0
1610730900,0,2021-01-15 17:15:00,128.449996,128.679992,128.410003,128.536605,724885.0
1610731200,0,2021-01-15 17:20:00,128.535003,128.550003,128.300003,128.410003,617762.0
1610731500,0,2021-01-15 17:25:00,128.410003,128.440002,128.25,128.259994,563391.0
1610731800,0,2021-01-15 17:30:00,128.260101,128.589996,128.190002,128.479995,1025571.0
1610732100,0,2021-01-15 17:35:00,128.479995,128.549301,128.330001,128.365005,523820.0
1610732400,0,2021-01-15 17:40:00,128.365005,128.619995,128.330001,128.570007,625748.0
1610732700,0,2021-01-15 17:45:00,128.570007,128.710006,128.529998,128.604995,587718.0
1610733000,0,2021-01-15 17:50:00,128.604995,128.625,128.429992,128.505004,609657.0
1610733300,0,2021-01-15 17:55:00,128.509994,128.524993,128.419998,128.485,361912.0
1610733600,0,2021-01-15 18:00:00,128.479995,128.509994,128.289993,128.320007,516126.0
1610733900,0,2021-01-15 18:05:00,128.315704,128.419998,128.309997,128.379898,383722.0
1610734200,0,2021-01-15 18:10:00,128.375,128.520004,128.270004,128.520004,612847.0
1610734500,0,2021-01-15 18:15:00,128.520004,128.809906,128.5,128.711395,881713.0
1610734800,0,2021-01-15 18:20:00,128.714996,128.929901,128.691497,128.699996,662119.0
1610735100,0,2021-01-15 18:25:00,128.699996,128.770004,128.630004,128.649993,413009.0
1610735400,0,2021-01-15 18:30:00,128.659194,128.735,128.580001,128.611602,2107683.0
1610735700,0,2021-01-15 18:35:00,128.615005,128.759994,128.509994,128.728302,445848.0
1610736000,0,2021-01-15 18:40:00,128.729293,128.740005,128.619995,128.679992,354071.0
1610736300,0,2021-01-15 18:45:00,128.679992,128.744995,128.570098,128.580001,357448.0
1610736600,0,2021-01-15 18:50:00,128.589996,128.788803,128.490005,128.619995,571029.0
1610736900,0,2021-01-15 18:55:00,128.61,128.61,128.440704,128.492004,538413.0
1610737200,0,2021-01-15 19:00:00,128.5,128.729995,128.479995,128.630096,504002.0
1610737500,0,2021-01-15 19:05:00,128.639694,128.710006,128.479995,128.5,723656.0
1610737800,0,2021-01-15 19:10:00,128.509994,128.512695,128.380096,128.4001,474254.0
1610738100,0,2021-01-15 19:15:00,128.410003,128.519302,128.335006,128.354995,472171.0
1610738400,0,2021-01-15 19:20:00,128.350006,128.369995,128.179992,128.180099,533893.0
1610738700,0,2021-01-15 19:25:00,128.180999,128.210006,128.0,128.059906,1007956.0
1610739000,0,2021-01-15 19:30:00,128.059997,128.11,128.0,128.015594,620728.0
1610739300,0,2021-01-15 19:35:00,128.015701,128.100006,127.889999,127.980003,1039489.0
1610739600,0,2021-01-15 19:40:00,127.980003,128.020004,127.839996,127.970802,796391.0
1610739900,0,2021-01-15 19:45:00,127.972999,128.104995,127.970001,128.009994,746715.0
1610740200,0,2021-01-15 19:50:00,128.020004,128.039306,127.720001,127.769996,888232.0
1610740500,0,2021-01-15 19:55:00,127.779998,127.809196,127.650001,127.737701,723955.0
1610740800,0,2021-01-15 20:00:00,127.727996,127.819999,127.589996,127.694099,790722.0
1610741100,0,2021-01-15 20:05:00,127.690002,127.699996,127.489997,127.54,1278221.0
1610741400,0,2021-01-15 20:10:00,127.54,127.845703,127.529998,127.809997,1156859.0
1610741700,0,2021-01-15 20:15:00,127.809997,127.970001,127.771003,127.777,841152.0
1610742000,0,2021-01-15 20:20:00,127.769996,127.839996,127.709999,127.800003,688765.0
1610742300,0,2021-01-15 20:25:00,127.809997,127.809997,127.544998,127.559997,928583.0
1610742600,0,2021-01-15 20:30:00,127.559997,127.61,127.339996,127.394996,1445149.0
1610742900,0,2021-01-15 20:35:00,127.394996,127.569999,127.36,127.389999,1076696.0
1610743200,0,2021-01-15 20:40:00,127.399902,127.589996,127.18,127.190002,1381416.0
1610743500,0,2021-01-15 20:45:00,127.18,127.419998,127.169998,127.355003,1339784.0
1610743800,0,2021-01-15 20:50:00,127.370002,127.5,127.0,127.126998,2186447.0
1610744100,0,2021-01-15 20:55:00,127.125,127.349998,127.029998,127.069999,3548058.0
1611066600,0,2021-01-19 14:30:00,128.0,128.490005,127.75,128.320007,6894132.0
1611066900,0,2021-01-19 14:35:00,128.309997,128.649993,127.970001,128.039993,2231930.0
1611067200,0,2021-01-19 14:40:00,128.050003,128.378494,127.93,127.949996,1881577.0
1611067500,0,2021-01-19 14:45:00,127.940002,128.218994,127.680702,127.779998,8415644.0
1611067800,0,2021-01-19 14:50:00,127.79,127.889999,127.460296,127.519996,1555433.0
1611068100,0,2021-01-19 14:55:00,127.528999,127.629898,127.319999,127.459999,1782346.0
1611068400,0,2021-01-19 15:00:00,127.459999,127.480003,126.938003,127.205001,2404965.0
1611068700,0,2021-01-19 15:05:00,127.199996,127.389999,127.089996,127.194999,1471348.0
1611069000,0,2021-01-19 15:10:00,127.199996,127.419998,127.030097,127.4094,1158400.0
1611069300,0,2021-01-19 15:15:00,127.409896,127.5,127.18,127.269996,1295852.0
1611069600,0,2021-01-19 15:20:00,127.269996,127.269996,126.949996,126.9608,1279793.0
1611069900,0,2021-01-19 15:25:00,126.970001,127.220001,126.949996,127.169296,1102699.0
1611070200,0,2021-01-19 15:30:00,127.18,127.199996,127.0,127.095001,923038.0
1611070500,0,2021-01-19 15:35:00,127.093597,127.120002,126.949996,127.029296,938030.0
1611070800,0,2021-01-19 15:40:00,127.019996,127.279998,126.964996,127.275001,983524.0
1611071100,0,2021-01-19 15:45:00,127.275001,127.419998,127.220001,127.404998,963021.0
1611071400,0,2021-01-19 15:50:00,127.405998,127.419898,127.065002,127.089996,915830.0
1611071700,0,2021-01-19 15:55:00,127.095001,127.199996,126.985,127.107299,849398.0
1611072000,0,2021-01-19 16:00:00,127.099998,127.400001,127.080001,127.370101,882214.0
1611072300,0,2021-01-19 16:05:00,127.380798,127.559997,127.269996,127.485,1150739.0
1611072600,0,2021-01-19 16:10:00,127.4869,127.559997,127.130096,127.169998,1292710.0
1611072900,0,2021-01-19 16:15:00,127.18,127.239898,127.080001,127.199897,1164002.0
1611073200,0,2021-01-19 16:20:00,127.199996,127.29,127.050003,127.160003,767437.0
1611073500,0,2021-01-19 16:25:00,127.154403,127.269996,127.069999,127.18,637650.0
1611073800,0,2021-01-19 16:30:00,127.18,127.25,127.120002,127.230003,515159.0
1611074100,0,2021-01-19 16:35:00,127.236099,127.400001,127.150001,127.349998,626918.0
1611074400,0,2021-01-19 16:40:00,127.339996,127.364997,127.269996,127.319999,483217.0
1611074700,0,2021-01-19 16:45:00,127.319999,127.480003,127.319999,127.409698,613480.0
1611075000,0,2021-01-19 16:50:00,127.404998,127.669998,127.389999,127.660003,673858.0
1611075300,0,2021-01-19 16:55:00,127.660003,127.79,127.61,127.709999,835145.0
1611075600,0,2021-01-19 17:00:00,127.700798,127.779998,127.620002,127.699996,737927.0
1611075900,0,2021-01-19 17:05:00,127.699996,127.709999,127.36,127.529998,796962.0
1611076200,0,2021-01-19 17:10:00,127.519996,127.599296,127.410003,127.599296,592185.0
1611076500,0,2021-01-19 17:15:00,127.598197,127.68,127.580001,127.599998,514081.0
1611076800,0,2021-01-19 17:20:00,127.603599,127.61,127.449996,127.470001,709419.0
1611077100,0,2021-01-19 17:25:00,127.469802,127.549896,127.364997,127.370002,436844.0
1611077400,0,2021-01-19 17:30:00,127.375,127.43,127.311996,127.407096,606776.0
1611077700,0,2021-01-19 17:35:00,127.404998,127.559997,127.370002,127.419998,569255.0
1611078000,0,2021-01-19 17:40:00,127.415,127.61,127.279998,127.583,742528.0
1611078300,0,2021-01-19 17:45:00,127.589996,127.749298,127.550003,127.705001,778535.0
1611078600,0,2021-01-19 17:50:00,127.699996,127.93,127.68,127.910102,1091324.0
1611078900,0,2021-01-19 17:55:00,127.910003,128.080795,127.819999,128.030105,851774.0
1611079200,0,2021-01-19 18:00:00,128.039306,128.11,127.940002,128.065002,663206.0
1611079500,0,2021-01-19 18:05:00,128.065002,128.145004,127.989997,128.107498,655623.0
1611079800,0,2021-01-19 18:10:00,128.100006,128.199996,128.050003,128.179992,599554.0
1611080100,0,2021-01-19 18:15:00,128.190002,128.259994,128.059997,128.100006,721350.0
1611080400,0,2021-01-19 18:20:00,128.095001,128.179992,128.014999,128.139999,509861.0
1611080700,0,2021-01-19 18:25:00,128.139999,128.240005,128.089996,128.11,459320.0
1611081000,0,2021-01-19 18:30:00,128.119995,128.179992,127.949996,128.014999,571309.0
1611081300,0,2021-01-19 18:35:00,128.010803,128.089996,127.93,127.963302,544537.0
1611081600,0,2021-01-19 18:40:00,127.959999,128.010803,127.910003,127.980003,459603.0
1611081900,0,2021-01-19 18:45:00,127.980003,128.070007,127.889999,128.0475,509736.0
1611082200,0,2021-01-19 18:50:00,128.044998,128.119995,127.989997,128.035003,507117.0
1611082500,0,2021-01-19 18:55:00,128.030807,128.039993,127.910003,127.949996,479028.0
1611082800,0,2021-01-19 19:00:00,127.944999,128.0,127.855003,127.889999,582673.0
1611083100,0,2021-01-19 19:05:00,127.879997,127.940002,127.830001,127.910003,461727.0
1611083400,0,2021-01-19 19:10:00,127.915,127.970001,127.894996,127.930099,387867.0
1611083700,0,2021-01-19 19:15:00,127.931297,128.009994,127.93,127.979202,421360.0
1611084000,0,2021-01-19 19:20:00,127.974998,128.130004,127.959999,128.100006,520115.0
1611084300,0,2021-01-19 19:25:00,128.099197,128.190002,127.970001,128.050506,691293.0
1611084600,0,2021-01-19 19:30:00,128.050003,128.125,127.739997,127.894996,739327.0
1611084900,0,2021-01-19 19:35:00,127.895797,127.963996,127.800003,127.805198,523119.0
1611085200,0,2021-01-19 19:40:00,127.800003,127.800102,127.68,127.740501,617749.0
1611085500,0,2021-01-19 19:45:00,127.730003,127.869903,127.680496,127.849998,527388.0
1611085800,0,2021-01-19 19:50:00,127.850097,127.954101,127.839996,127.944999,458028.0
1611086100,0,2021-01-19 19:55:00,127.944999,127.974998,127.839996,127.889999,423055.0
1611086400,0,2021-01-19 20:00:00,127.889999,128.130004,127.889999,128.119995,726721.0
1611086700,0,2021-01-19 20:05:00,128.119995,128.130004,127.990798,128.080001,565771.0
1611087000,0,2021-01-19 20:10:00,128.078704,128.104995,127.940002,127.980003,480480.0
1611087300,0,2021-01-19 20:15:00,127.970001,127.980003,127.900001,127.904998,406187.0
1611087600,0,2021-01-19 20:20:00,127.9001,127.93,127.769996,127.789901,610401.0
1611087900,0,2021-01-19 20:25:00,127.779998,127.889999,127.769996,127.870101,605646.0
1611088200,0,2021-01-19 20:30:00,127.879997,127.949996,127.820198,127.93,669273.0
1611088500,0,2021-01-19 20:35:00,127.93,127.980003,127.849998,127.904998,571552.0
1611088800,0,2021-01-19 20:40:00,127.900001,127.964996,127.849998,127.949996,636645.0
1611089100,0,2021-01-19 20:45:00,127.944999,127.945503,127.639999,127.670097,1027121.0
1611089400,0,2021-01-19 20:50:00,127.68,128.11,127.660003,127.940696,1701697.0
1611089700,0,2021-01-19 20:55:00,127.940002,127.949996,127.720001,127.849998,2301593.0
1611153000,0,2021-01-20 14:30:00,128.830001,129.36,128.759994,129.339996,4991720.0
1611153300,0,2021-01-20 14:35:00,129.320007,129.990005,129.299896,129.955001,2598857.0
1611153600,0,2021-01-20 14:40:00,129.959793,130.36,129.949996,130.259994,2632796.0
1611153900,0,2021-01-20 14:45:00,130.25,130.369995,130.060104,130.2816,1831433.0
1611154200,0,2021-01-20 14:50:00,130.289993,130.422607,129.904998,130.034103,1928798.0
1611154500,0,2021-01-20 14:55:00,130.035003,130.414993,129.880004,129.975997,2062830.0
1611154800,0,2021-01-20 15:00:00,129.985,130.089996,129.800003,130.046005,1316417.0
1611155100,0,2021-01-20 15:05:00,130.042999,130.580001,129.990097,130.514404,2061559.0
1611155400,0,2021-01-20 15:10:00,130.514999,130.949996,130.429992,130.889999,1936221.0
1611155700,0,2021-01-20 15:15:00,130.904998,131.199996,130.850006,131.009994,2518643.0
1611156000,0,2021-01-20 15:20:00,131.029998,131.190002,130.850006,130.884994,1664524.0
1611156300,0,2021-01-20 15:25:00,130.880203,131.160003,130.770004,131.119995,1327389.0
1611156600,0,2021-01-20 15:30:00,131.129898,131.289993,130.910003,131.169998,1807199.0
1611156900,0,2021-01-20 15:35:00,131.179992,131.259994,130.979995,131.229293,1302558.0
1611157200,0,2021-01-20 15:40:00,131.225006,131.509994,131.190002,131.383102,1778728.0
1611157500,0,2021-01-20 15:45:00,131.380004,131.729995,131.350006,131.419998,1649340.0
1611157800,0,2021-01-20 15:50:00,131.416793,131.710006,131.330001,131.529998,1221695.0
1611158100,0,2021-01-20 15:55:00,131.538497,131.820098,131.460006,131.720001,1406598.0
1611158400,0,2021-01-20 16:00:00,131.710006,131.75,131.529998,131.531494,1158172.0
1611158700,0,2021-01-20 16:05:00,131.538406,131.550003,131.061996,131.161605,1559004.0
1611159000,0,2021-01-20 16:10:00,131.169998,131.479995,131.100006,131.475006,1158870.0
1611159300,0,2021-01-20 16:15:00,131.475006,131.699996,131.410003,131.688003,988439.0
1611159600,0,2021-01-20 16:20:00,131.689895,131.86,131.630004,131.720001,1095258.0
1611159900,0,2021-01-20 16:25:00,131.720001,131.889999,131.580001,131.841705,1201872.0
1611160200,0,2021-01-20 16:30:00,131.840103,131.940002,131.679992,131.781005,1011136.0
1611160500,0,2021-01-20 16:35:00,131.779998,131.875,131.690002,131.774993,715726.0
1611160800,0,2021-01-20 16:40:00,131.770004,131.910003,131.714996,131.832,726469.0
1611161100,0,2021-01-20 16:45:00,131.839996,131.960006,131.820007,131.879898,766531.0
1611161400,0,2021-01-20 16:50:00,131.869995,132.25,131.86,132.078201,2028135.0
1611161700,0,2021-01-20 16:55:00,132.080001,132.199996,132.009994,132.085006,972161.0
1611162000,0,2021-01-20 17:00:00,132.089996,132.220001,132.050003,132.100006,873335.0
1611162300,0,2021-01-20 17:05:00,132.100006,132.210006,132.009994,132.029998,754378.0
1611162600,0,2021-01-20 17:10:00,132.035003,132.059997,131.839996,131.86,815094.0
1611162900,0,2021-01-20 17:15:00,131.86,131.964996,131.740005,131.879394,758603.0
1611163200,0,2021-01-20 17:20:00,131.876998,132.100006,131.820007,132.035003,786849.0
1611163500,0,2021-01-20 17:25:00,132.038497,132.050003,131.929992,131.960006,487333.0
1611163800,0,2021-01-20 17:30:00,131.970001,132.026794,131.779998,131.820098,510153.0
1611164100,0,2021-01-20 17:35:00,131.830001,131.889999,131.679992,131.810104,785534.0
1611164400,0,2021-01-20 17:40:00,131.820007,131.990005,131.789993,131.919998,668081.0
1611164700,0,2021-01-20 17:45:00,131.919296,131.929992,131.839996,131.869995,470098.0
1611165000,0,2021-01-20 17:50:00,131.86,131.865005,131.710006,131.729995,613630.0
1611165300,0,2021-01-20 17:55:00,131.740005,131.880004,131.720001,131.869995,588971.0
1611165600,0,2021-01-20 18:00:00,131.869995,132.070007,131.850006,131.960006,1040329.0
1611165900,0,2021-01-20 18:05:00,131.964996,131.990005,131.845001,131.978393,550948.0
1611166200,0,2021-01-20 18:10:00,131.970001,132.050003,131.880004,132.050003,597892.0
1611166500,0,2021-01-20 18:15:00,132.044998,132.054702,131.964996,132.0,435799.0
1611166800,0,2021-01-20 18:20:00,131.994995,132.0,131.850006,131.889999,473286.0
1611167100,0,2021-01-20 18:25:00,131.884994,132.210006,131.819793,132.158401,1135577.0
1611167400,0,2021-01-20 18:30:00,132.169998,132.389999,132.160095,132.389999,970045.0
1611167700,0,2021-01-20 18:35:00,132.389999,132.440002,132.240005,132.285003,696227.0
1611168000,0,2021-01-20 18:40:00,132.285003,132.300003,132.134994,132.134994,604952.0
1611168300,0,2021-01-20 18:45:00,132.130798,132.169998,132.009994,132.024993,581070.0
1611168600,0,2021-01-20 18:50:00,132.020004,132.085006,131.960006,131.985,558315.0
1611168900,0,2021-01-20 18:55:00,131.985,132.080001,131.899993,131.934097,583613.0
1611169200,0,2021-01-20 19:00:00,131.934997,132.0,131.809997,131.940002,711803.0
1611169500,0,2021-01-20 19:05:00,131.929992,132.130004,131.899993,132.063796,663358.0
1611169800,0,2021-01-20 19:10:00,132.065002,132.065002,131.729995,131.8199,962922.0
1611170100,0,2021-01-20 19:15:00,131.815002,131.919998,131.815002,131.904998,1446062.0
1611170400,0,2021-01-20 19:20:00,131.908905,132.0,131.789993,131.955001,629532.0
1611170700,0,2021-01-20 19:25:00,131.955001,132.199996,131.949996,132.194107,774130.0
1611171000,0,2021-01-20 19:30:00,132.190002,132.399993,132.130004,132.309097,983376.0
1611171300,0,2021-01-20 19:35:00,132.307098,132.429992,132.25,132.389999,721156.0
1611171600,0,2021-01-20 19:40:00,132.389999,132.440002,132.320007,132.429992,595955.0
1611171900,0,2021-01-20 19:45:00,132.440002,132.490005,132.339996,132.419998,1172123.0
1611172200,0,2021-01-20 19:50:00,132.425003,132.434997,132.199996,132.25,684653.0
1611172500,0,2021-01-20 19:55:00,132.240203,132.289993,132.119995,132.182601,821160.0
1611172800,0,2021-01-20 20:00:00,132.179992,132.259994,132.089996,132.160003,536410.0
1611173100,0,2021-01-20 20:05:00,132.167098,132.199996,132.080001,132.149993,459191.0
1611173400,0,2021-01-20 20:10:00,132.149993,132.259994,131.940002,132.014999,1189420.0
1611173700,0,2021-01-20 20:15:00,132.0,132.124603,131.979995,132.042694,911356.0
1611174000,0,2021-01-20 20:20:00,132.044998,132.320007,131.985,132.160003,930248.0
1611174300,0,2021-01-20 20:25:00,132.164993,132.329803,132.125,132.180099,841042.0
1611174600,0,2021-01-20 20:30:00,132.179992,132.419998,132.160095,132.399993,894646.0
1611174900,0,2021-01-20 20:35:00,132.404998,132.410003,132.240005,132.310104,855240.0
1611175200,0,2021-01-20 20:40:00,132.311004,132.460006,132.229995,132.399993,1177272.0
1611175500,0,2021-01-20 20:45:00,132.389999,132.399993,132.259994,132.330001,1036554.0
1611175800,0,2021-01-20 20:50:00,132.330001,132.389999,132.0,132.296997,1748229.0
1611176100,0,2021-01-20 20:55:00,132.300003,132.36,131.970001,131.970001,3500859.0
1611239400,0,2021-01-21 14:30:00,133.800003,134.429992,133.589996,134.0,9166695.0
1611239700,0,2021-01-21 14:35:00,134.25,135.0,134.190002,134.496597,4632863.0
1611240000,0,2021-01-21 14:40:00,134.484497,134.699005,133.899993,134.049896,3237108.0
1611240300,0,2021-01-21 14:45:00,134.125,134.830001,134.11,134.774993,2419743.0
1611240600,0,2021-01-21 14:50:00,134.75,135.029998,134.5,134.890106,3248582.0
1611240900,0,2021-01-21 14:55:00,134.590103,135.0,134.351303,134.878005,2198326.0
1611241200,0,2021-01-21 15:00:00,134.970001,135.320007,134.800003,135.119995,2762859.0
1611241500,0,2021-01-21 15:05:00,135.101501,135.399993,134.949996,135.309997,2071640.0
1611241800,0,2021-01-21 15:10:00,135.289993,135.854995,135.259994,135.550003,2729816.0
1611242100,0,2021-01-21 15:15:00,135.544998,135.889999,135.520004,135.813201,1953901.0
1611242400,0,2021-01-21 15:20:00,135.809997,135.809997,135.320007,135.570999,2076282.0
1611242700,0,2021-01-21 15:25:00,135.570007,135.979995,135.539993,135.859603,1908087.0
1611243000,0,2021-01-21 15:30:00,135.859298,135.880004,135.619995,135.705001,1145028.0
1611243300,0,2021-01-21 15:35:00,135.720001,135.764999,135.380004,135.550003,1549205.0
1611243600,0,2021-01-21 15:40:00,135.550003,135.679992,135.350006,135.621093,1280643.0
1611243900,0,2021-01-21 15:45:00,135.634994,136.199996,135.630004,136.178497,2717773.0
1611244200,0,2021-01-21 15:50:00,136.179992,136.350006,136.070007,136.169998,1666735.0
1611244500,0,2021-01-21 15:55:00,136.175003,136.309997,135.949996,135.985,1506220.0
1611244800,0,2021-01-21 16:00:00,135.985,136.359893,135.979995,136.166305,1432039.0
1611245100,0,2021-01-21 16:05:00,136.169998,136.380004,136.020095,136.326599,1245765.0
1611245400,0,2021-01-21 16:10:00,136.328201,136.380004,136.050094,136.277099,1427646.0
1611245700,0,2021-01-21 16:15:00,136.279998,136.354995,136.100006,136.104995,921830.0
1611246000,0,2021-01-21 16:20:00,136.11,136.210006,135.840194,136.070007,1434877.0
1611246300,0,2021-01-21 16:25:00,136.074996,136.25,135.949996,136.184997,1024683.0
1611246600,0,2021-01-21 16:30:00,136.181793,136.270004,135.919998,135.990005,956006.0
1611246900,0,2021-01-21 16:35:00,135.980804,136.009994,135.720001,135.800003,1193669.0
1611247200,0,2021-01-21 16:40:00,135.809906,135.809997,135.559997,135.799301,1188868.0
1611247500,0,2021-01-21 16:45:00,135.800003,136.169998,135.789993,136.0,1184253.0
1611247800,0,2021-01-21 16:50:00,136.004699,136.179992,135.979995,136.139999,784128.0
1611248100,0,2021-01-21 16:55:00,136.145004,136.199996,136.020004,136.080001,744083.0
1611248400,0,2021-01-21 17:00:00,136.070007,136.119995,135.917999,135.944198,707944.0
1611248700,0,2021-01-21 17:05:00,135.945007,135.994995,135.740005,135.766906,668251.0
1611249000,0,2021-01-21 17:10:00,135.772994,135.809997,135.460006,135.4785,977833.0
1611249300,0,2021-01-21 17:15:00,135.470001,135.529998,135.210006,135.399902,1407877.0
1611249600,0,2021-01-21 17:20:00,135.398895,135.720001,135.339996,135.688796,1120304.0
1611249900,0,2021-01-21 17:25:00,135.680099,135.990005,135.639999,135.850006,894432.0
1611250200,0,2021-01-21 17:30:00,135.86,135.86,135.630004,135.755493,858549.0
1611250500,0,2021-01-21 17:35:00,135.748901,136.020004,135.710098,135.960006,879135.0
1611250800,0,2021-01-21 17:40:00,135.949996,136.100006,135.910003,136.074996,684587.0
1611251100,0,2021-01-21 17:45:00,136.074996,136.199996,136.074996,136.180694,907545.0
1611251400,0,2021-01-21 17:50:00,136.179992,136.190002,135.910003,135.929992,779842.0
1611251700,0,2021-01-21 17:55:00,135.929992,136.199996,135.919998,136.164993,696012.0
1611252000,0,2021-01-21 18:00:00,136.169998,136.199996,136.089996,136.179992,612763.0
1611252300,0,2021-01-21 18:05:00,136.175003,136.309997,136.139999,136.289993,753206.0
1611252600,0,2021-01-21 18:10:00,136.290802,136.330001,136.240005,136.259292,542371.0
1611252900,0,2021-01-21 18:15:00,136.25,136.339904,136.179992,136.240005,603705.0
1611253200,0,2021-01-21 18:20:00,136.240005,136.259994,136.169998,136.180694,440886.0
1611253500,0,2021-01-21 18:25:00,136.185394,136.229995,136.119995,136.220001,579385.0
1611253800,0,2021-01-21 18:30:00,136.229995,136.270004,136.059997,136.119995,674563.0
1611254100,0,2021-01-21 18:35:00,136.115005,136.25,136.115005,136.244995,676861.0
1611254400,0,2021-01-21 18:40:00,136.244995,136.479995,136.220001,136.399993,992488.0
1611254700,0,2021-01-21 18:45:00,136.395004,136.429992,136.080703,136.080703,881388.0
1611255000,0,2021-01-21 18:50:00,136.085006,136.139999,135.940002,135.949996,902588.0
1611255300,0,2021-01-21 18:55:00,135.940002,136.164993,135.913101,136.125,785030.0
1611255600,0,2021-01-21 19:00:00,136.129898,136.259994,136.095001,136.25,587150.0
1611255900,0,2021-01-21 19:05:00,136.240005,136.350006,136.190002,136.292007,664106.0
1611256200,0,2021-01-21 19:10:00,136.294097,136.470001,136.279998,136.395004,811615.0
1611256500,0,2021-01-21 19:15:00,136.399993,136.440002,136.339996,136.429992,571270.0
1611256800,0,2021-01-21 19:20:00,136.439605,136.61,136.390792,136.600006,1046698.0
1611257100,0,2021-01-21 19:25:00,136.595001,136.649993,136.529998,136.561492,800191.0
1611257400,0,2021-01-21 19:30:00,136.570007,136.679992,136.550003,136.679901,719179.0
1611257700,0,2021-01-21 19:35:00,136.673995,136.699996,136.559997,136.625,756560.0
1611258000,0,2021-01-21 19:40:00,136.630004,136.639999,136.419998,136.449996,662907.0
1611258300,0,2021-01-21 19:45:00,136.455001,136.550003,136.36,136.5139,627617.0
1611258600,0,2021-01-21 19:50:00,136.514999,136.520004,136.399993,136.429992,575085.0
1611258900,0,2021-01-21 19:55:00,136.429992,136.559997,136.365005,136.535003,683055.0
1611259200,0,2021-01-21 20:00:00,136.535003,136.649795,136.449996,136.630798,655903.0
1611259500,0,2021-01-21 20:05:00,136.639999,136.699996,136.589996,136.695007,641459.0
1611259800,0,2021-01-21 20:10:00,136.699295,136.699996,136.5,136.634994,828207.0
1611260100,0,2021-01-21 20:15:00,136.634094,136.800003,136.61,136.784606,1004656.0
1611260400,0,2021-01-21 20:20:00,136.7845,136.990005,136.770004,136.938705,1498642.0
1611260700,0,2021-01-21 20:25:00,136.936096,136.990005,136.820007,136.829895,1019857.0
1611261000,0,2021-01-21 20:30:00,136.830001,136.970001,136.809997,136.960006,1007602.0
1611261300,0,2021-01-21 20:35:00,136.955001,137.100006,136.910003,136.985,1951067.0
1611261600,0,2021-01-21 20:40:00,136.979995,137.139999,136.949996,137.134704,1248771.0
1611261900,0,2021-01-21 20:45:00,137.132705,137.339996,137.070007,137.240005,2511581.0
1611262200,0,2021-01-21 20:50:00,137.25,137.25,136.880004,136.880203,2385639.0
1611262500,0,2021-01-21 20:55:00,136.889999,139.669998,136.789993,136.86,3673544.0
1611325800,0,2021-01-22 14:30:00,136.279998,136.399993,135.220092,135.740005,7143781.0
1611326100,0,2021-01-22 14:35:00,135.5,136.149993,135.350006,136.125,2497184.0
1611326400,0,2021-01-22 14:40:00,136.125,137.149993,136.020004,137.136001,3417009.0
1611326700,0,2021-01-22 14:45:00,137.25,137.5,137.119995,137.130004,2932594.0
1611327000,0,2021-01-22 14:50:00,137.0,137.256607,136.809997,136.850006,2272401.0
1611327300,0,2021-01-22 14:55:00,136.75,137.470001,136.740005,137.339996,1913962.0
1611327600,0,2021-01-22 15:00:00,137.369995,137.660003,137.130004,137.205001,1951511.0
1611327900,0,2021-01-22 15:05:00,137.220001,137.5,136.929992,137.450103,1806692.0
1611328200,0,2021-01-22 15:10:00,137.449996,137.529998,137.149993,137.232803,1362140.0
1611328500,0,2021-01-22 15:15:00,137.233093,137.460006,137.11,137.132507,1123902.0
1611328800,0,2021-01-22 15:20:00,137.130004,137.319793,136.809997,136.839996,1953728.0
1611329100,0,2021-01-22 15:25:00,136.850006,136.960006,136.509994,136.615005,1412119.0
1611329400,0,2021-01-22 15:30:00,136.615798,136.908004,136.369995,136.429992,1319510.0
1611329700,0,2021-01-22 15:35:00,136.410095,136.529998,136.020004,136.139999,1486292.0
1611330000,0,2021-01-22 15:40:00,136.139999,136.309997,136.0401,136.279998,1164891.0
1611330300,0,2021-01-22 15:45:00,136.276901,136.330001,136.039993,136.111404,947131.0
1611330600,0,2021-01-22 15:50:00,136.116897,136.470001,136.020004,136.449996,1083964.0
1611330900,0,2021-01-22 15:55:00,136.451004,136.910003,136.440002,136.880004,1464271.0
1611331200,0,2021-01-22 16:00:00,136.869995,137.139999,136.800003,137.089996,1507468.0
1611331500,0,2021-01-22 16:05:00,137.0858,137.149993,136.919998,137.149307,1133775.0
1611331800,0,2021-01-22 16:10:00,137.149993,137.300003,137.059997,137.126403,1142465.0
1611332100,0,2021-01-22 16:15:00,137.11,137.449996,136.949996,137.419998,1436958.0
1611332400,0,2021-01-22 16:20:00,137.425003,137.520004,137.279998,137.400405,1243680.0
1611332700,0,2021-01-22 16:25:00,137.399993,137.429992,137.199996,137.244995,878559.0
1611333000,0,2021-01-22 16:30:00,137.244995,137.259994,137.029998,137.189895,982616.0
1611333300,0,2021-01-22 16:35:00,137.179992,137.264999,136.950103,137.070007,1060747.0
1611333600,0,2021-01-22 16:40:00,137.054992,137.190002,136.970001,137.095001,682134.0
1611333900,0,2021-01-22 16:45:00,137.100006,137.220001,137.080703,137.169998,585860.0
1611334200,0,2021-01-22 16:50:00,137.160095,137.389999,137.149993,137.384994,689935.0
1611334500,0,2021-01-22 16:55:00,137.380004,137.470001,137.309997,137.339996,768981.0
1611334800,0,2021-01-22 17:00:00,137.350006,137.470001,137.279998,137.330001,982045.0
1611335100,0,2021-01-22 17:05:00,137.320007,137.369995,137.199996,137.350006,578749.0
1611335400,0,2021-01-22 17:10:00,137.350006,137.779998,137.339996,137.759292,1647629.0
1611335700,0,2021-01-22 17:15:00,137.75,137.910003,137.75,137.879592,1180476.0
1611336000,0,2021-01-22 17:20:00,137.8712,137.979995,137.840805,137.889999,1362076.0
1611336300,0,2021-01-22 17:25:00,137.895004,138.179992,137.869995,138.093307,1954914.0
1611336600,0,2021-01-22 17:30:00,138.095092,138.119995,137.780807,137.884994,1120559.0
1611336900,0,2021-01-22 17:35:00,137.888397,138.059997,137.740005,137.791,1075314.0
1611337200,0,2021-01-22 17:40:00,137.799301,138.020004,137.710006,137.9178,842021.0
1611337500,0,2021-01-22 17:45:00,137.910003,137.990005,137.869995,137.989303,625204.0
1611337800,0,2021-01-22 17:50:00,137.985,138.044998,137.869995,137.873992,661476.0
1611338100,0,2021-01-22 17:55:00,137.880004,138.0,137.800003,137.975006,948452.0
1611338400,0,2021-01-22 18:00:00,137.973297,138.130004,137.850006,138.039993,801300.0
1611338700,0,2021-01-22 18:05:00,138.024993,138.039993,137.780807,137.809997,699098.0
1611339000,0,2021-01-22 18:10:00,137.809997,138.008895,137.740005,137.979995,663234.0
1611339300,0,2021-01-22 18:15:00,137.985,138.039993,137.869995,137.914993,626895.0
1611339600,0,2021-01-22 18:20:00,137.910003,138.130004,137.889999,138.119995,647478.0
1611339900,0,2021-01-22 18:25:00,138.110794,138.169998,137.994995,138.005004,764962.0
1611340200,0,2021-01-22 18:30:00,138.005004,138.019302,137.869995,137.994995,656532.0
1611340500,0,2021-01-22 18:35:00,137.990905,138.25,137.990005,138.195007,1285482.0
1611340800,0,2021-01-22 18:40:00,138.191604,138.289993,138.149993,138.220001,732559.0
1611341100,0,2021-01-22 18:45:00,138.219192,138.307693,138.106201,138.270004,752321.0
1611341400,0,2021-01-22 18:50:00,138.266998,138.320007,138.080001,138.100006,772902.0
1611341700,0,2021-01-22 18:55:00,138.098999,138.240005,137.979995,137.998992,657991.0
1611342000,0,2021-01-22 19:00:00,137.999206,138.070007,137.880004,138.014999,756798.0
1611342300,0,2021-01-22 19:05:00,138.009994,138.270004,137.949996,138.259994,729491.0
1611342600,0,2021-01-22 19:10:00,138.259994,138.350006,138.179992,138.229995,953071.0
1611342900,0,2021-01-22 19:15:00,138.225006,138.229995,138.119995,138.198394,565172.0
1611343200,0,2021-01-22 19:20:00,138.199996,138.475006,138.194702,138.455001,981126.0
1611343500,0,2021-01-22 19:25:00,138.459304,138.490005,138.389999,138.425003,662143.0
1611343800,0,2021-01-22 19:30:00,138.419998,138.580001,138.410003,138.526199,847337.0
1611344100,0,2021-01-22 19:35:00,138.529205,138.550003,138.440002,138.449996,634606.0
1611344400,0,2021-01-22 19:40:00,138.453903,138.600006,138.380004,138.535003,662680.0
1611344700,0,2021-01-22 19:45:00,138.529998,138.669998,138.460006,138.660003,773313.0
1611345000,0,2021-01-22 19:50:00,138.665603,138.979995,138.660003,138.979904,1483707.0
1611345300,0,2021-01-22 19:55:00,138.971405,139.190002,138.970001,139.089996,2075729.0
1611345600,0,2021-01-22 20:00:00,139.095001,139.139297,138.75,138.784194,1548158.0
1611345900,0,2021-01-22 20:05:00,138.789306,138.910003,138.630004,138.880004,1237252.0
1611346200,0,2021-01-22 20:10:00,138.884994,138.979995,138.649993,138.880004,1247616.0
1611346500,0,2021-01-22 20:15:00,138.880004,138.949996,138.839996,138.899993,1087492.0
1611346800,0,2021-01-22 20:20:00,138.899993,139.279998,138.869995,139.178405,1594328.0
1611347100,0,2021-01-22 20:25:00,139.175003,139.440002,139.119995,139.363006,2039156.0
1611347400,0,2021-01-22 20:30:00,139.367004,139.600006,139.270004,139.589202,2249026.0
1611347700,0,2021-01-22 20:35:00,139.585006,139.800003,139.550003,139.590301,2154775.0
1611348000,0,2021-01-22 20:40:00,139.595001,139.850006,139.479995,139.845001,1723721.0
1611348300,0,2021-01-22 20:45:00,139.839996,139.845001,139.470001,139.485,1811191.0
1611348600,0,2021-01-22 20:50:00,139.479995,139.570007,139.350006,139.445007,2079597.0
1611348900,0,2021-01-22 20:55:00,139.449996,139.449996,138.919998,138.969894,3365405.0
1611585000,0,2021-01-25 14:30:00,143.125,144.690002,142.940002,144.559997,12197033.0
1611585300,0,2021-01-25 14:35:00,144.125,144.880004,144.070007,144.880004,3753831.0
1611585600,0,2021-01-25 14:40:00,145.0,145.080001,144.070007,144.449996,4314728.0
1611585900,0,2021-01-25 14:45:00,144.339996,144.419998,143.809997,144.059997,2599750.0
1611586200,0,2021-01-25 14:50:00,144.0,144.259994,143.699996,144.160003,1774486.0
1611586500,0,2021-01-25 14:55:00,144.5,145.0,143.830001,144.934997,9733872.0
1611586800,0,2021-01-25 15:00:00,144.940002,144.990005,144.410003,144.759994,2289079.0
1611587100,0,2021-01-25 15:05:00,144.765304,144.919998,144.050003,144.160003,2141459.0
1611587400,0,2021-01-25 15:10:00,144.169998,144.570007,144.100006,144.219894,2082994.0
1611587700,0,2021-01-25 15:15:00,144.220001,144.449996,143.880004,144.340103,2420452.0
1611588000,0,2021-01-25 15:20:00,144.343307,144.719299,144.300003,144.460006,1589951.0
1611588300,0,2021-01-25 15:25:00,144.460006,144.470001,144.0,144.229995,1457094.0
1611588600,0,2021-01-25 15:30:00,144.229995,144.320007,143.760803,143.782592,1753318.0
1611588900,0,2021-01-25 15:35:00,143.788894,143.910003,143.470001,143.755798,1979429.0
1611589200,0,2021-01-25 15:40:00,143.75,144.014999,143.699996,143.942199,1287228.0
1611589500,0,2021-01-25 15:45:00,143.940002,144.320007,143.570007,143.599899,1647586.0
1611589800,0,2021-01-25 15:50:00,143.609893,143.729995,142.679992,142.86,3223062.0
1611590100,0,2021-01-25 15:55:00,142.850006,142.889999,140.880004,141.130004,3587795.0
1611590400,0,2021-01-25 16:00:00,141.089996,141.800003,139.880004,140.119201,4705120.0
1611590700,0,2021-01-25 16:05:00,140.154998,140.179992,136.539993,137.729995,5969107.0
1611591000,0,2021-01-25 16:10:00,137.770004,141.330001,137.690002,141.199996,5330301.0
1611591300,0,2021-01-25 16:15:00,141.209899,141.381896,140.25,141.371994,2971331.0
1611591600,0,2021-01-25 16:20:00,141.399993,141.899993,141.100006,141.684997,2609272.0
1611591900,0,2021-01-25 16:25:00,141.683395,141.789993,140.820098,141.220001,2023579.0
1611592200,0,2021-01-25 16:30:00,141.220001,142.189895,141.160003,142.0,2112074.0
1611592500,0,2021-01-25 16:35:00,142.0,142.220001,141.529998,141.910003,1762701.0
1611592800,0,2021-01-25 16:40:00,141.910003,142.380004,141.75,142.310104,1735234.0
1611593100,0,2021-01-25 16:45:00,142.320007,142.630004,141.899993,142.0,1776436.0
1611593400,0,2021-01-25 16:50:00,142.020004,142.449996,141.940002,142.449996,1268850.0
1611593700,0,2021-01-25 16:55:00,142.440002,142.770004,142.25,142.589996,1313040.0
1611594000,0,2021-01-25 17:00:00,142.600006,142.949996,142.600006,142.779998,1490732.0
1611594300,0,2021-01-25 17:05:00,142.799896,142.8199,142.539993,142.759902,1052958.0
1611594600,0,2021-01-25 17:10:00,142.75,142.779998,141.699996,141.720001,1722357.0
1611594900,0,2021-01-25 17:15:00,141.725006,141.949905,140.910003,141.270004,1750537.0
1611595200,0,2021-01-25 17:20:00,141.270004,141.919998,141.160003,141.190002,1647600.0
1611595500,0,2021-01-25 17:25:00,141.169998,141.750106,141.149993,141.190002,1316053.0
1611595800,0,2021-01-25 17:30:00,141.179992,141.839996,141.039993,141.779495,1226290.0
1611596100,0,2021-01-25 17:35:00,141.774307,141.919998,141.529998,141.639007,1001664.0
1611596400,0,2021-01-25 17:40:00,141.621398,141.999404,141.621398,141.843093,1089328.0
1611596700,0,2021-01-25 17:45:00,141.848602,142.320098,141.840103,142.25,1120600.0
1611597000,0,2021-01-25 17:50:00,142.25,142.830001,142.020004,142.645004,1626798.0
1611597300,0,2021-01-25 17:55:00,142.645904,142.729995,142.389999,142.429992,1402610.0
1611597600,0,2021-01-25 18:00:00,142.429992,142.679992,142.220001,142.630004,978069.0
1611597900,0,2021-01-25 18:05:00,142.619995,142.759994,142.160003,142.720794,1080151.0
1611598200,0,2021-01-25 18:10:00,142.720001,143.289993,142.710006,143.200302,1901675.0
1611598500,0,2021-01-25 18:15:00,143.210006,143.229995,142.770004,142.919998,1060218.0
1611598800,0,2021-01-25 18:20:00,142.906295,143.149993,142.669998,142.929992,1145432.0
1611599100,0,2021-01-25 18:25:00,142.929992,143.085006,142.820205,142.989898,872731.0
1611599400,0,2021-01-25 18:30:00,143.009994,143.089904,142.448699,142.529998,1420718.0
1611599700,0,2021-01-25 18:35:00,142.520004,142.735,142.300003,142.720001,829193.0
1611600000,0,2021-01-25 18:40:00,142.738998,142.880004,142.479995,142.580001,845276.0
1611600300,0,2021-01-25 18:45:00,142.600006,143.25,142.399993,142.910003,1473311.0
1611600600,0,2021-01-25 18:50:00,142.910995,142.919998,142.389999,142.470092,871386.0
1611600900,0,2021-01-25 18:55:00,142.480606,142.740005,142.369995,142.660003,765710.0
1611601200,0,2021-01-25 19:00:00,142.669998,142.820007,142.559997,142.815002,741793.0
1611601500,0,2021-01-25 19:05:00,142.830001,142.839096,142.270004,142.270004,948796.0
1611601800,0,2021-01-25 19:10:00,142.270004,142.330001,141.789993,142.189697,1258115.0
1611602100,0,2021-01-25 19:15:00,142.179992,142.470001,142.11,142.384994,735114.0
1611602400,0,2021-01-25 19:20:00,142.389999,142.419998,142.229995,142.324996,765529.0
1611602700,0,2021-01-25 19:25:00,142.3208,142.600006,142.259994,142.582,565057.0
1611603000,0,2021-01-25 19:30:00,142.580001,142.699996,142.461502,142.600006,751019.0
1611603300,0,2021-01-25 19:35:00,142.600097,142.699996,142.479995,142.544998,840590.0
1611603600,0,2021-01-25 19:40:00,142.529998,142.850006,142.490005,142.839996,923438.0
1611603900,0,2021-01-25 19:45:00,142.850006,142.982696,142.809997,142.925994,807341.0
1611604200,0,2021-01-25 19:50:00,142.939895,143.0,142.679992,142.730804,798725.0
1611604500,0,2021-01-25 19:55:00,142.740005,142.910003,142.660003,142.690093,638736.0
1611604800,0,2021-01-25 20:00:00,142.695007,142.824996,142.421096,142.453292,1005473.0
1611605100,0,2021-01-25 20:05:00,142.479995,142.625,142.350006,142.470001,1157360.0
1611605400,0,2021-01-25 20:10:00,142.470001,142.475006,141.910003,141.990005,1265979.0
1611605700,0,2021-01-25 20:15:00,142.0,142.399993,141.75,142.399993,1496227.0
1611606000,0,2021-01-25 20:20:00,142.399993,142.399993,142.119995,142.214996,872008.0
1611606300,0,2021-01-25 20:25:00,142.220001,142.320007,142.070007,142.070007,792291.0
1611606600,0,2021-01-25 20:30:00,142.061004,142.229995,141.990005,142.205001,1036835.0
1611606900,0,2021-01-25 20:35:00,142.199996,142.339996,142.080001,142.279998,1101769.0
1611607200,0,2021-01-25 20:40:00,142.270004,142.61,142.139999,142.595001,1307097.0
1611607500,0,2021-01-25 20:45:00,142.596496,142.75,142.561904,142.620101,1471067.0
1611607800,0,2021-01-25 20:50:00,142.61,142.949996,142.61,142.880004,1662994.0
1611608100,0,2021-01-25 20:55:00,142.880004,143.130004,142.790802,142.899993,3271381.0
1611671400,0,2021-01-26 14:30:00,143.600006,144.300003,143.149993,143.945007,6996773.0
1611671700,0,2021-01-26 14:35:00,143.753906,143.984603,143.480697,143.789993,2418947.0
1611672000,0,2021-01-26 14:40:00,143.5,143.619995,141.869995,142.050003,4286272.0
1611672300,0,2021-01-26 14:45:00,142.0,142.719894,141.377395,142.669906,3625096.0
1611672600,0,2021-01-26 14:50:00,142.75,143.089996,142.449996,142.871505,2327992.0
1611672900,0,2021-01-26 14:55:00,142.929992,143.220001,142.699996,143.050003,1798078.0
1611673200,0,2021-01-26 15:00:00,142.869995,143.139999,142.669998,142.869903,1381649.0
1611673500,0,2021-01-26 15:05:00,142.865005,143.220001,142.490005,142.580001,1655012.0
1611673800,0,2021-01-26 15:10:00,142.567901,142.729995,142.171493,142.358703,1585924.0
1611674100,0,2021-01-26 15:15:00,142.36,142.679992,141.901901,141.949996,1548274.0
1611674400,0,2021-01-26 15:20:00,141.947998,142.469894,141.889999,142.115005,1385786.0
1611674700,0,2021-01-26 15:25:00,142.115005,142.419998,142.065002,142.212097,1118254.0
1611675000,0,2021-01-26 15:30:00,142.222396,142.289993,141.919998,142.229003,1273728.0
1611675300,0,2021-01-26 15:35:00,142.225006,142.550003,142.195007,142.440002,1286050.0
1611675600,0,2021-01-26 15:40:00,142.440002,142.570007,142.020004,142.092193,1306718.0
1611675900,0,2021-01-26 15:45:00,142.080001,142.539993,142.009994,142.479995,1193149.0
1611676200,0,2021-01-26 15:50:00,142.470001,142.690002,142.320007,142.419998,1261251.0
1611676500,0,2021-01-26 15:55:00,142.414993,142.699996,142.210006,142.699905,1001843.0
1611676800,0,2021-01-26 16:00:00,142.690002,142.990005,142.660003,142.840103,1571056.0
1611677100,0,2021-01-26 16:05:00,142.869995,143.179992,142.460006,142.634597,1628941.0
1611677400,0,2021-01-26 16:10:00,142.639892,142.770004,142.240005,142.263198,1266204.0
1611677700,0,2021-01-26 16:15:00,142.2695,142.630004,142.25,142.550003,862451.0
1611678000,0,2021-01-26 16:20:00,142.539993,142.669998,142.300003,142.354995,888543.0
1611678300,0,2021-01-26 16:25:00,142.354995,142.539993,142.244995,142.330001,768718.0
1611678600,0,2021-01-26 16:30:00,142.309997,142.440002,142.270004,142.389999,630893.0
1611678900,0,2021-01-26 16:35:00,142.389999,142.389999,142.130004,142.259994,747679.0
1611679200,0,2021-01-26 16:40:00,142.259994,142.279998,142.029998,142.039993,668744.0
1611679500,0,2021-01-26 16:45:00,142.049896,142.139999,141.929992,142.0,1055644.0
1611679800,0,2021-01-26 16:50:00,141.990005,142.320007,141.961502,142.033004,730524.0
1611680100,0,2021-01-26 16:55:00,142.030105,142.080001,141.830001,141.919998,956454.0
1611680400,0,2021-01-26 17:00:00,141.929992,142.279998,141.910003,142.154998,955827.0
1611680700,0,2021-01-26 17:05:00,142.160003,142.220001,142.029998,142.179992,600327.0
1611681000,0,2021-01-26 17:10:00,142.171005,142.25,141.979995,142.229995,830800.0
1611681300,0,2021-01-26 17:15:00,142.235,142.449996,142.210006,142.322402,1249411.0
1611681600,0,2021-01-26 17:20:00,142.324996,142.345001,142.100006,142.169998,656901.0
1611681900,0,2021-01-26 17:25:00,142.172805,142.419998,142.149993,142.404998,762925.0
1611682200,0,2021-01-26 17:30:00,142.399993,142.404998,142.309997,142.340805,402711.0
1611682500,0,2021-01-26 17:35:00,142.337005,142.369995,142.139999,142.225006,575858.0
1611682800,0,2021-01-26 17:40:00,142.220001,142.320007,142.050003,142.054992,545823.0
1611683100,0,2021-01-26 17:45:00,142.050003,142.259994,141.929992,142.255004,836151.0
1611683400,0,2021-01-26 17:50:00,142.259994,142.289993,142.140106,142.175003,424932.0
1611683700,0,2021-01-26 17:55:00,142.169998,142.25,142.010803,142.199996,555903.0
1611684000,0,2021-01-26 18:00:00,142.210693,142.25,142.050003,142.095001,465780.0
1611684300,0,2021-01-26 18:05:00,142.095001,142.229995,142.039993,142.220001,408358.0
1611684600,0,2021-01-26 18:10:00,142.220001,142.460006,142.210006,142.389892,639966.0
1611684900,0,2021-01-26 18:15:00,142.380203,142.660003,142.380004,142.479995,828502.0
1611685200,0,2021-01-26 18:20:00,142.479995,142.539993,142.339996,142.404998,481839.0
1611685500,0,2021-01-26 18:25:00,142.410003,142.595001,142.375,142.500503,466342.0
1611685800,0,2021-01-26 18:30:00,142.5,142.820007,142.494995,142.695007,708836.0
1611686100,0,2021-01-26 18:35:00,142.690002,142.929992,142.554992,142.869995,876906.0
1611686400,0,2021-01-26 18:40:00,142.869995,143.160003,142.810394,143.130004,1118466.0
1611686700,0,2021-01-26 18:45:00,143.139999,143.199996,142.854995,143.099395,891606.0
1611687000,0,2021-01-26 18:50:00,143.100006,143.11,142.820007,142.86,621130.0
1611687300,0,2021-01-26 18:55:00,142.880004,143.029998,142.779998,142.961502,623758.0
1611687600,0,2021-01-26 19:00:00,142.964996,143.039993,142.779998,143.020004,809074.0
1611687900,0,2021-01-26 19:05:00,143.020004,143.160003,142.949996,143.130798,811662.0
1611688200,0,2021-01-26 19:10:00,143.128402,143.369995,143.126007,143.330001,951277.0
1611688500,0,2021-01-26 19:15:00,143.330001,143.330001,143.130096,143.134994,697383.0
1611688800,0,2021-01-26 19:20:00,143.130294,143.229995,143.050003,143.080001,642916.0
1611689100,0,2021-01-26 19:25:00,143.079803,143.149993,142.800003,142.960098,938696.0
1611689400,0,2021-01-26 19:30:00,142.970001,143.119995,142.949996,143.059692,615316.0
1611689700,0,2021-01-26 19:35:00,143.059997,143.085006,142.899993,142.910003,523462.0
1611690000,0,2021-01-26 19:40:00,142.910095,143.059997,142.86,143.020004,697605.0
1611690300,0,2021-01-26 19:45:00,143.020004,143.020004,142.820007,142.899993,696597.0
1611690600,0,2021-01-26 19:50:00,142.895004,142.928405,142.630004,142.800704,774084.0
1611690900,0,2021-01-26 19:55:00,142.800003,142.940002,142.7742,142.910095,635365.0
1611691200,0,2021-01-26 20:00:00,142.919998,142.940002,142.759994,142.879898,514613.0
1611691500,0,2021-01-26 20:05:00,142.870697,143.0,142.839996,143.0,539000.0
1611691800,0,2021-01-26 20:10:00,142.993103,143.070007,142.929992,142.929992,588876.0
1611692100,0,2021-01-26 20:15:00,142.922302,142.979995,142.839996,142.910003,574369.0
1611692400,0,2021-01-26 20:20:00,142.910003,142.990005,142.779998,142.959899,811337.0
1611692700,0,2021-01-26 20:25:00,142.960006,143.130004,142.884994,143.080001,819161.0
1611693000,0,2021-01-26 20:30:00,143.089996,143.199996,143.039993,143.070007,850401.0
1611693300,0,2021-01-26 20:35:00,143.079895,143.199996,142.899993,142.940002,1080488.0
1611693600,0,2021-01-26 20:40:00,142.934997,143.240005,142.930694,143.210006,1017139.0
1611693900,0,2021-01-26 20:45:00,143.199996,143.320007,143.0708,143.080703,1309719.0
1611694200,0,2021-01-26 20:50:00,143.074996,143.300003,142.839996,143.065002,1683353.0
1611694500,0,2021-01-26 20:55:00,143.080001,143.309997,143.0,143.184997,2499649.0
1611757800,0,2021-01-27 14:30:00,143.429992,143.820007,141.910003,142.509994,8639294.0
1611758100,0,2021-01-27 14:35:00,142.25,142.36,141.570007,142.2294,2087582.0
1611758400,0,2021-01-27 14:40:00,142.0,142.740005,141.979995,142.720001,1806409.0
1611758700,0,2021-01-27 14:45:00,142.679992,143.0,141.979995,142.230102,2211443.0
1611759000,0,2021-01-27 14:50:00,142.25,142.309997,141.740005,141.899993,1863753.0
1611759300,0,2021-01-27 14:55:00,142.054992,143.0,141.929992,142.774993,1819937.0
1611759600,0,2021-01-27 15:00:00,142.779907,143.899993,142.770004,143.899993,2021323.0
1611759900,0,2021-01-27 15:05:00,143.899993,144.300003,143.559997,143.729995,2454593.0
1611760200,0,2021-01-27 15:10:00,143.75,143.869995,143.11,143.139892,1419249.0
1611760500,0,2021-01-27 15:15:00,143.139297,143.695098,143.055999,143.485595,1523085.0
1611760800,0,2021-01-27 15:20:00,143.5,144.0,143.481506,143.880004,1412926.0
1611761100,0,2021-01-27 15:25:00,143.880004,143.919998,143.429992,143.460006,1157894.0
1611761400,0,2021-01-27 15:30:00,143.443206,143.779998,142.800003,143.259994,1585833.0
1611761700,0,2021-01-27 15:35:00,143.259994,143.456893,142.990005,143.179992,920998.0
1611762000,0,2021-01-27 15:40:00,143.199996,143.529998,142.990005,143.380004,1113835.0
1611762300,0,2021-01-27 15:45:00,143.380004,143.679992,143.255004,143.550003,1029391.0
1611762600,0,2021-01-27 15:50:00,143.539993,143.589996,143.199996,143.5,1121413.0
1611762900,0,2021-01-27 15:55:00,143.490005,143.61,143.279998,143.330001,1208176.0
1611763200,0,2021-01-27 16:00:00,143.330001,143.369995,143.125,143.225006,770908.0
1611763500,0,2021-01-27 16:05:00,143.220001,143.25,142.884994,143.100097,1059347.0
1611763800,0,2021-01-27 16:10:00,143.100006,143.149505,142.902999,143.139999,783181.0
1611764100,0,2021-01-27 16:15:00,143.119995,143.270004,142.770004,142.899993,1017032.0
1611764400,0,2021-01-27 16:20:00,142.899993,142.929992,142.669998,142.849792,744530.0
1611764700,0,2021-01-27 16:25:00,142.854797,142.858901,142.445007,142.570007,944344.0
1611765000,0,2021-01-27 16:30:00,142.570007,142.690002,141.940002,141.970001,1489714.0
1611765300,0,2021-01-27 16:35:00,141.976104,142.782592,141.9691,142.729995,1147860.0
1611765600,0,2021-01-27 16:40:00,142.710098,142.880004,142.309997,142.330001,1109102.0
1611765900,0,2021-01-27 16:45:00,142.309997,142.419998,141.929992,142.0513,1532191.0
1611766200,0,2021-01-27 16:50:00,142.050003,142.5,142.039993,142.350006,983222.0
1611766500,0,2021-01-27 16:55:00,142.350006,142.380004,141.839996,141.927307,1209655.0
1611766800,0,2021-01-27 17:00:00,141.919998,142.080001,141.774993,141.845001,901597.0
1611767100,0,2021-01-27 17:05:00,141.8432,142.419998,141.839996,142.330001,1015516.0
1611767400,0,2021-01-27 17:10:00,142.320098,142.839996,142.309997,142.830001,959501.0
1611767700,0,2021-01-27 17:15:00,142.820007,143.190002,142.770004,143.139999,1050325.0
1611768000,0,2021-01-27 17:20:00,143.149093,143.350006,143.050003,143.220001,1118262.0
1611768300,0,2021-01-27 17:25:00,143.220001,143.539993,143.140197,143.3199,1283399.0
1611768600,0,2021-01-27 17:30:00,143.300994,143.399993,142.839996,143.020004,1063099.0
1611768900,0,2021-01-27 17:35:00,143.010299,143.139999,142.720001,143.078506,990407.0
1611769200,0,2021-01-27 17:40:00,143.070007,143.3199,143.020004,143.270004,720383.0
1611769500,0,2021-01-27 17:45:00,143.264999,143.279998,142.899993,143.028503,684033.0
1611769800,0,2021-01-27 17:50:00,143.028503,143.309997,142.929992,143.147705,659019.0
1611770100,0,2021-01-27 17:55:00,143.149902,143.330001,143.100006,143.329895,715036.0
1611770400,0,2021-01-27 18:00:00,143.330001,143.429992,143.100006,143.410003,1248738.0
1611770700,0,2021-01-27 18:05:00,143.417694,143.419998,143.130599,143.238204,899012.0
1611771000,0,2021-01-27 18:10:00,143.239303,143.259994,142.919998,143.0,943489.0
1611771300,0,2021-01-27 18:15:00,143.009994,143.220001,142.979995,143.130004,776138.0
1611771600,0,2021-01-27 18:20:00,143.130798,143.177703,143.0,143.0979,424326.0
1611771900,0,2021-01-27 18:25:00,143.090103,143.419998,143.070007,143.270004,844869.0
1611772200,0,2021-01-27 18:30:00,143.270004,143.410003,143.161605,143.25,756915.0
1611772500,0,2021-01-27 18:35:00,143.244995,143.326004,143.11,143.190002,590177.0
1611772800,0,2021-01-27 18:40:00,143.180694,143.289993,143.080001,143.080001,742169.0
1611773100,0,2021-01-27 18:45:00,143.089996,143.359298,143.039993,143.300003,760373.0
1611773400,0,2021-01-27 18:50:00,143.300003,143.410003,143.119995,143.409194,774380.0
1611773700,0,2021-01-27 18:55:00,143.404998,143.649993,143.199996,143.395004,1284498.0
1611774000,0,2021-01-27 19:00:00,143.399993,143.800003,143.369995,143.788497,1223501.0
1611774300,0,2021-01-27 19:05:00,143.779998,143.850006,143.630004,143.799896,1099945.0
1611774600,0,2021-01-27 19:10:00,143.809997,143.990005,143.779998,143.981002,1048491.0
1611774900,0,2021-01-27 19:15:00,143.979995,143.990005,143.350006,143.498504,1355028.0
1611775200,0,2021-01-27 19:20:00,143.481506,143.520004,143.029998,143.169906,1277597.0
1611775500,0,2021-01-27 19:25:00,143.169998,143.190002,142.699996,142.919998,1440576.0
1611775800,0,2021-01-27 19:30:00,142.910003,142.990005,142.289993,142.399993,1620282.0
1611776100,0,2021-01-27 19:35:00,142.380004,142.770004,142.087295,142.100006,2208700.0
1611776400,0,2021-01-27 19:40:00,142.082305,142.830001,141.990005,142.630004,2078790.0
1611776700,0,2021-01-27 19:45:00,142.619995,142.690002,141.800003,141.880004,1304188.0
1611777000,0,2021-01-27 19:50:00,141.869995,142.11,141.259994,141.729797,2118309.0
1611777300,0,2021-01-27 19:55:00,141.729995,142.169998,141.460006,141.759994,1466006.0
1611777600,0,2021-01-27 20:00:00,141.765594,142.399993,141.479995,142.259902,1520574.0
1611777900,0,2021-01-27 20:05:00,142.240005,142.399993,141.61,141.649993,1175164.0
1611778200,0,2021-01-27 20:10:00,141.642807,142.059997,141.479995,141.981506,1512740.0
1611778500,0,2021-01-27 20:15:00,141.979995,142.084106,141.619995,141.8815,1279209.0
1611778800,0,2021-01-27 20:20:00,141.889999,142.149993,141.639999,141.789993,1164855.0
1611779100,0,2021-01-27 20:25:00,141.760101,142.11,141.399993,141.660003,1339006.0
1611779400,0,2021-01-27 20:30:00,141.660003,141.75,140.779998,140.850006,2391389.0
1611779700,0,2021-01-27 20:35:00,140.852706,141.240005,140.410003,141.089996,2669964.0
1611780000,0,2021-01-27 20:40:00,141.080001,141.479995,140.720001,141.297698,1852677.0
1611780300,0,2021-01-27 20:45:00,141.279998,141.839996,140.891494,141.498504,2250586.0
1611780600,0,2021-01-27 20:50:00,141.479995,142.070007,141.300003,142.019897,2938590.0
1611780900,0,2021-01-27 20:55:00,142.020004,142.889999,141.839996,142.5,4869852.0
1611844200,0,2021-01-28 14:30:00,139.279998,139.990005,138.789993,139.0,11437897.0
1611844500,0,2021-01-28 14:35:00,138.839996,139.5,138.5,138.539993,2934757.0
1611844800,0,2021-01-28 14:40:00,138.5,139.830001,138.100006,139.520004,3205279.0
1611845100,0,2021-01-28 14:45:00,139.5,139.520004,139.020004,139.139999,1841079.0
1611845400,0,2021-01-28 14:50:00,139.339996,139.460998,138.0,138.440002,2381864.0
1611845700,0,2021-01-28 14:55:00,138.589996,138.839996,138.179992,138.259994,2301220.0
1611846000,0,2021-01-28 15:00:00,138.074996,138.945602,138.0,138.732498,2169087.0
1611846300,0,2021-01-28 15:05:00,138.759994,139.11,138.25,138.356597,1674757.0
1611846600,0,2021-01-28 15:10:00,138.358398,139.440002,138.257293,139.411605,1824966.0
1611846900,0,2021-01-28 15:15:00,139.414993,140.3385,139.25,140.259994,3240755.0
1611847200,0,2021-01-28 15:20:00,140.25,140.294998,139.421295,139.449996,2134951.0
1611847500,0,2021-01-28 15:25:00,139.470001,139.850006,139.350692,139.570007,1453848.0
1611847800,0,2021-01-28 15:30:00,139.61,140.119995,139.440002,139.889999,1622820.0
1611848100,0,2021-01-28 15:35:00,139.880004,140.169998,139.479995,139.520004,1540808.0
1611848400,0,2021-01-28 15:40:00,139.529998,139.600006,138.520004,138.940002,1972696.0
1611848700,0,2021-01-28 15:45:00,138.902893,139.490005,138.770004,139.445602,1552655.0
1611849000,0,2021-01-28 15:50:00,139.479904,139.649993,139.020004,139.199996,1311944.0
1611849300,0,2021-01-28 15:55:00,139.199996,139.460006,138.899993,139.220092,1104605.0
1611849600,0,2021-01-28 16:00:00,139.229995,139.429901,138.980606,139.089996,1037551.0
1611849900,0,2021-01-28 16:05:00,139.080001,139.690002,139.009994,139.585006,1540842.0
1611850200,0,2021-01-28 16:10:00,139.580001,139.880004,139.460006,139.531295,1335664.0
1611850500,0,2021-01-28 16:15:00,139.547897,140.024993,139.450103,139.669296,1759271.0
1611850800,0,2021-01-28 16:20:00,139.660797,139.660797,138.919998,139.199996,1584019.0
1611851100,0,2021-01-28 16:25:00,139.199996,139.289993,138.850006,138.940002,1007302.0
1611851400,0,2021-01-28 16:30:00,138.960006,139.240005,138.839996,138.949996,993987.0
1611851700,0,2021-01-28 16:35:00,138.958496,139.119995,138.679992,138.735,949077.0
1611852000,0,2021-01-28 16:40:00,138.740005,138.880004,138.580001,138.749893,1023226.0
1611852300,0,2021-01-28 16:45:00,138.759994,138.879898,138.490005,138.779205,1234258.0
1611852600,0,2021-01-28 16:50:00,138.770004,139.020004,138.770004,138.865005,894624.0
1611852900,0,2021-01-28 16:55:00,138.866302,139.089996,138.720092,139.070007,798894.0
1611853200,0,2021-01-28 17:00:00,139.070007,139.699996,139.005004,139.649993,1542977.0
1611853500,0,2021-01-28 17:05:00,139.660003,140.039993,139.580001,140.039993,1942780.0
1611853800,0,2021-01-28 17:10:00,140.029998,140.755004,139.964996,140.740005,2270185.0
1611854100,0,2021-01-28 17:15:00,140.748794,141.5,140.679992,141.389205,2678752.0
1611854400,0,2021-01-28 17:20:00,141.389297,141.990005,141.389297,141.919906,2554003.0
1611854700,0,2021-01-28 17:25:00,141.918502,141.919906,140.929992,141.159194,2103675.0
1611855000,0,2021-01-28 17:30:00,141.160003,141.490005,140.981506,141.350006,1614052.0
1611855300,0,2021-01-28 17:35:00,141.369995,141.619995,140.86,141.029998,1435262.0
1611855600,0,2021-01-28 17:40:00,141.035797,141.190002,140.685897,141.024993,1298764.0
1611855900,0,2021-01-28 17:45:00,141.020095,141.470001,140.880004,141.300003,1311980.0
1611856200,0,2021-01-28 17:50:00,141.300003,141.384994,140.820007,140.890792,1042756.0
1611856500,0,2021-01-28 17:55:00,140.899993,141.019897,140.580001,140.699996,1283791.0
1611856800,0,2021-01-28 18:00:00,140.720001,140.929992,140.679992,140.889999,712854.0
1611857100,0,2021-01-28 18:05:00,140.884994,140.895004,140.25,140.4001,1289495.0
1611857400,0,2021-01-28 18:10:00,140.410003,140.580001,140.059997,140.315002,1013259.0
1611857700,0,2021-01-28 18:15:00,140.309997,140.679992,140.100006,140.240005,1063276.0
1611858000,0,2021-01-28 18:20:00,140.25,140.630004,139.899993,140.580001,1425407.0
1611858300,0,2021-01-28 18:25:00,140.580001,140.669998,140.11,140.149993,665630.0
1611858600,0,2021-01-28 18:30:00,140.169998,140.539993,140.100006,140.479995,1054995.0
1611858900,0,2021-01-28 18:35:00,140.494903,140.509994,140.190093,140.220001,753236.0
1611859200,0,2021-01-28 18:40:00,140.229995,140.479995,140.11,140.450805,690422.0
1611859500,0,2021-01-28 18:45:00,140.455001,140.489105,140.279998,140.375,595304.0
1611859800,0,2021-01-28 18:50:00,140.379302,140.410003,140.029998,140.229293,957576.0
1611860100,0,2021-01-28 18:55:00,140.229995,140.339996,140.050003,140.200103,695825.0
1611860400,0,2021-01-28 19:00:00,140.214996,140.339996,140.149993,140.169998,787349.0
1611860700,0,2021-01-28 19:05:00,140.169998,140.270004,139.589996,139.711502,2334417.0
1611861000,0,2021-01-28 19:10:00,139.729904,139.735,139.229995,139.279907,1478665.0
1611861300,0,2021-01-28 19:15:00,139.279998,139.5,139.029998,139.369995,1608298.0
1611861600,0,2021-01-28 19:20:00,139.375,139.589996,139.190002,139.4785,1063365.0
1611861900,0,2021-01-28 19:25:00,139.4785,139.869995,139.470001,139.780105,1034604.0
1611862200,0,2021-01-28 19:30:00,139.800003,139.850006,139.570007,139.781494,707316.0
1611862500,0,2021-01-28 19:35:00,139.798492,139.850006,139.410003,139.528503,869284.0
1611862800,0,2021-01-28 19:40:00,139.520004,139.699996,139.309997,139.399993,823968.0
1611863100,0,2021-01-28 19:45:00,139.410003,139.509994,139.259994,139.429992,739388.0
1611863400,0,2021-01-28 19:50:00,139.439895,139.449996,139.149993,139.169097,834911.0
1611863700,0,2021-01-28 19:55:00,139.149993,139.479995,139.050003,139.320098,903632.0
1611864000,0,2021-01-28 20:00:00,139.320007,139.330001,138.809997,139.080001,1545433.0
1611864300,0,2021-01-28 20:05:00,139.080001,139.219894,138.949996,139.009994,850856.0
1611864600,0,2021-01-28 20:10:00,139.009994,139.3199,138.940002,139.199996,1007262.0
1611864900,0,2021-01-28 20:15:00,139.199996,139.25,138.740005,138.740005,1329843.0
1611865200,0,2021-01-28 20:20:00,138.740005,138.960006,138.600006,138.759994,1399220.0
1611865500,0,2021-01-28 20:25:00,138.75,138.869995,138.300003,138.309997,1407272.0
1611865800,0,2021-01-28 20:30:00,138.308395,138.550003,137.955001,138.149993,2527676.0
1611866100,0,2021-01-28 20:35:00,138.145004,138.289993,137.871505,138.220001,1913764.0
1611866400,0,2021-01-28 20:40:00,138.210006,138.389999,137.770004,138.029998,1902816.0
1611866700,0,2021-01-28 20:45:00,138.029998,138.080001,137.570007,137.929992,2029842.0
1611867000,0,2021-01-28 20:50:00,137.929992,138.029998,137.130004,137.160003,3513959.0
1611867300,0,2021-01-28 20:55:00,137.149993,137.389999,136.699996,137.089996,4960273.0
1611930600,0,2021-01-29 14:30:00,135.830001,136.710006,135.509994,136.710006,7709141.0
1611930900,0,2021-01-29 14:35:00,136.154998,136.195007,134.5,134.910003,3855184.0
1611931200,0,2021-01-29 14:40:00,134.0,134.889999,134.0,134.779907,3522720.0
1611931500,0,2021-01-29 14:45:00,134.5,135.009994,134.279998,134.619995,2355162.0
1611931800,0,2021-01-29 14:50:00,135.0,135.020004,134.160095,134.240005,2320609.0
1611932100,0,2021-01-29 14:55:00,134.25,135.229995,134.25,135.158706,2233731.0
1611932400,0,2021-01-29 15:00:00,135.110107,135.279998,134.785003,134.910797,1576224.0
1611932700,0,2021-01-29 15:05:00,134.910003,134.919494,133.899993,134.479995,2610380.0
1611933000,0,2021-01-29 15:10:00,134.479797,135.050003,134.421005,134.789901,1609327.0
1611933300,0,2021-01-29 15:15:00,134.779998,135.0,134.479995,134.679992,1367717.0
1611933600,0,2021-01-29 15:20:00,134.679992,135.589996,134.650695,135.520004,1873401.0
1611933900,0,2021-01-29 15:25:00,135.530105,135.580001,135.050003,135.099899,1494617.0
1611934200,0,2021-01-29 15:30:00,135.098907,135.440002,134.830001,135.070007,1396141.0
1611934500,0,2021-01-29 15:35:00,135.070007,135.100006,134.619995,134.804992,1197065.0
1611934800,0,2021-01-29 15:40:00,134.800704,134.880004,134.190002,134.201995,1233346.0
1611935100,0,2021-01-29 15:45:00,134.199996,134.449996,133.970001,134.220001,1783042.0
1611935400,0,2021-01-29 15:50:00,134.210006,134.25,133.830001,133.981994,1698108.0
1611935700,0,2021-01-29 15:55:00,133.990005,134.335906,133.979995,134.111495,1252432.0
1611936000,0,2021-01-29 16:00:00,134.130004,134.330001,133.339996,133.591903,2415674.0
1611936300,0,2021-01-29 16:05:00,133.590103,133.660003,132.850006,132.895004,3214244.0
1611936600,0,2021-01-29 16:10:00,132.880096,133.0,132.080001,132.285003,3444936.0
1611936900,0,2021-01-29 16:15:00,132.289306,132.960006,132.244293,132.675003,2642233.0
1611937200,0,2021-01-29 16:20:00,132.679992,132.699905,131.875,132.380096,3218436.0
1611937500,0,2021-01-29 16:25:00,132.380004,132.830001,131.940002,132.199996,2433244.0
1611937800,0,2021-01-29 16:30:00,132.190002,132.369995,131.630004,131.699905,2512355.0
1611938100,0,2021-01-29 16:35:00,131.679992,132.054,131.199996,132.020294,3153513.0
1611938400,0,2021-01-29 16:40:00,132.029998,132.460006,131.770004,132.410003,2510495.0
1611938700,0,2021-01-29 16:45:00,132.399902,132.869995,132.129898,132.830001,2027776.0
1611939000,0,2021-01-29 16:50:00,132.820007,132.830001,132.080001,132.350097,1955530.0
1611939300,0,2021-01-29 16:55:00,132.339996,133.050003,132.259994,132.990005,1764941.0
1611939600,0,2021-01-29 17:00:00,132.964996,133.25,132.839996,133.170104,1679347.0
1611939900,0,2021-01-29 17:05:00,133.179992,133.190002,132.551498,133.029998,1497238.0
1611940200,0,2021-01-29 17:10:00,133.020996,133.309997,132.800003,132.820007,1436655.0
1611940500,0,2021-01-29 17:15:00,132.820007,132.820007,131.770095,131.794998,2351736.0
1611940800,0,2021-01-29 17:20:00,131.779998,131.910003,131.460006,131.678604,2100093.0
1611941100,0,2021-01-29 17:25:00,131.669998,132.199996,131.649993,131.968505,1644030.0
1611941400,0,2021-01-29 17:30:00,131.949996,132.229995,131.5,131.550598,1893471.0
1611941700,0,2021-01-29 17:35:00,131.565002,131.75,130.699996,130.939895,3331448.0
1611942000,0,2021-01-29 17:40:00,130.910705,131.479995,130.690002,130.951507,2766390.0
1611942300,0,2021-01-29 17:45:00,130.949996,131.119995,130.210006,130.240005,3582366.0
1611942600,0,2021-01-29 17:50:00,130.240097,131.440002,130.240097,131.169998,2922079.0
1611942900,0,2021-01-29 17:55:00,131.199905,131.247604,130.309997,130.580001,2069974.0
1611943200,0,2021-01-29 18:00:00,130.580001,131.139999,130.340103,130.880798,1895341.0
1611943500,0,2021-01-29 18:05:00,130.884994,131.639999,130.669998,131.464996,1996463.0
1611943800,0,2021-01-29 18:10:00,131.449996,131.539993,130.660003,131.128494,1904600.0
1611944100,0,2021-01-29 18:15:00,131.11,131.11,130.559997,130.619995,1454264.0
1611944400,0,2021-01-29 18:20:00,130.619995,131.288497,130.539306,131.211105,1900006.0
1611944700,0,2021-01-29 18:25:00,131.210006,132.100006,131.059997,132.050003,1912219.0
1611945000,0,2021-01-29 18:30:00,132.050003,132.050003,131.61,131.830001,2811803.0
1611945300,0,2021-01-29 18:35:00,131.830001,132.509994,131.769897,132.392898,2065345.0
1611945600,0,2021-01-29 18:40:00,132.398498,132.719299,132.020004,132.547698,1777845.0
1611945900,0,2021-01-29 18:45:00,132.529998,132.809997,131.960006,132.029998,1759741.0
1611946200,0,2021-01-29 18:50:00,132.029998,132.119995,131.539993,131.789901,1317554.0
1611946500,0,2021-01-29 18:55:00,131.789001,131.830001,131.470001,131.649993,983698.0
1611946800,0,2021-01-29 19:00:00,131.660003,132.449996,131.589996,132.100006,1589637.0
1611947100,0,2021-01-29 19:05:00,132.097,132.630004,131.75,132.529998,1590251.0
1611947400,0,2021-01-29 19:10:00,132.529998,132.589996,132.009994,132.184997,1327612.0
1611947700,0,2021-01-29 19:15:00,132.199996,132.470001,131.929992,132.410003,1028624.0
1611948000,0,2021-01-29 19:20:00,132.399993,132.490005,132.009994,132.220001,891319.0
1611948300,0,2021-01-29 19:25:00,132.220001,132.259994,131.869995,131.945007,974216.0
1611948600,0,2021-01-29 19:30:00,131.929992,131.940002,131.25,131.445007,1622029.0
1611948900,0,2021-01-29 19:35:00,131.479995,131.699996,131.330001,131.460098,1084679.0
1611949200,0,2021-01-29 19:40:00,131.460006,131.711593,131.029998,131.520401,1355346.0
1611949500,0,2021-01-29 19:45:00,131.520004,131.770004,131.279998,131.320007,1214776.0
1611949800,0,2021-01-29 19:50:00,131.320007,131.729995,131.300003,131.679901,1073420.0
1611950100,0,2021-01-29 19:55:00,131.670104,132.070007,131.539993,131.639999,1201015.0
1611950400,0,2021-01-29 20:00:00,131.630096,132.589996,131.610397,132.490005,2009169.0
1611950700,0,2021-01-29 20:05:00,132.479995,132.740005,132.280105,132.539993,1324581.0
1611951000,0,2021-01-29 20:10:00,132.529998,132.979995,132.5,132.770004,1555552.0
1611951300,0,2021-01-29 20:15:00,132.779998,132.884994,132.529998,132.699996,1435636.0
1611951600,0,2021-01-29 20:20:00,132.699996,133.220001,132.699996,133.008407,1961330.0
1611951900,0,2021-01-29 20:25:00,133.003402,133.11,132.5,132.533203,1543052.0
1611952200,0,2021-01-29 20:30:00,132.539993,133.449996,132.539993,133.429992,2205467.0
1611952500,0,2021-01-29 20:35:00,133.425003,133.5,132.619995,132.654998,2266060.0
1611952800,0,2021-01-29 20:40:00,132.655899,132.949996,132.580001,132.75,1786447.0
1611953100,0,2021-01-29 20:45:00,132.740005,132.845001,132.169998,132.300003,2232179.0
1611953400,0,2021-01-29 20:50:00,132.300003,132.878494,132.199996,132.539993,2458459.0
1611953700,0,2021-01-29 20:55:00,132.529998,132.800003,131.720001,131.809997,6203426.0
1612189800,0,2021-02-01 14:30:00,133.880004,134.718994,133.610595,134.654403,8243172.0
1612190100,0,2021-02-01 14:35:00,134.0,134.130004,133.429992,133.630004,2381034.0
1612190400,0,2021-02-01 14:40:00,133.589904,133.639999,132.940002,133.190093,2139171.0
1612190700,0,2021-02-01 14:45:00,133.0,133.0,131.380004,131.408996,3176673.0
1612191000,0,2021-02-01 14:50:00,131.589996,131.836196,131.0,131.410003,2806305.0
1612191300,0,2021-02-01 14:55:00,131.5,132.399993,131.407592,132.300003,2241945.0
1612191600,0,2021-02-01 15:00:00,132.270004,132.316192,131.690002,132.099792,1682796.0
1612191900,0,2021-02-01 15:05:00,132.098999,132.100006,131.199996,131.399993,1741878.0
1612192200,0,2021-02-01 15:10:00,131.389999,132.599899,131.389999,132.485,2014451.0
1612192500,0,2021-02-01 15:15:00,132.490005,132.839996,132.190002,132.520004,1626285.0
1612192800,0,2021-02-01 15:20:00,132.520004,133.149993,132.402206,133.070098,1417691.0
1612193100,0,2021-02-01 15:25:00,133.0979,133.289993,132.770004,133.089996,1492536.0
1612193400,0,2021-02-01 15:30:00,133.115493,133.449996,133.104995,133.270004,1213143.0
1612193700,0,2021-02-01 15:35:00,133.270706,133.479995,132.910003,133.11,1418923.0
1612194000,0,2021-02-01 15:40:00,133.11,133.720001,133.044006,133.520004,1291621.0
1612194300,0,2021-02-01 15:45:00,133.529998,133.839996,133.429992,133.690002,1147100.0
1612194600,0,2021-02-01 15:50:00,133.682998,133.75,132.970001,133.010101,1443007.0
1612194900,0,2021-02-01 15:55:00,133.0,133.139999,132.460006,132.950195,1732305.0
1612195200,0,2021-02-01 16:00:00,132.970001,132.979995,132.289993,132.625305,1357851.0
1612195500,0,2021-02-01 16:05:00,132.634994,133.199996,132.589996,133.139892,1159629.0
1612195800,0,2021-02-01 16:10:00,133.119995,133.550003,132.990005,133.349899,1198265.0
1612196100,0,2021-02-01 16:15:00,133.345001,133.539993,133.25,133.429992,768492.0
1612196400,0,2021-02-01 16:20:00,133.430099,133.789993,133.270004,133.750106,1037234.0
1612196700,0,2021-02-01 16:25:00,133.759994,134.100006,133.619995,134.029998,1654499.0
1612197000,0,2021-02-01 16:30:00,134.020996,134.159896,133.649993,134.035003,1233335.0
1612197300,0,2021-02-01 16:35:00,134.031204,134.160003,133.849304,134.009994,1002053.0
1612197600,0,2021-02-01 16:40:00,134.009994,134.388702,133.990097,134.074996,1362445.0
1612197900,0,2021-02-01 16:45:00,134.089996,134.373504,134.031005,134.289993,841788.0
1612198200,0,2021-02-01 16:50:00,134.279998,134.429992,134.132705,134.369995,846642.0
1612198500,0,2021-02-01 16:55:00,134.36,134.369995,133.720001,133.770004,1163154.0
1612198800,0,2021-02-01 17:00:00,133.770004,134.199996,133.759994,134.130004,994444.0
1612199100,0,2021-02-01 17:05:00,134.136505,134.589996,134.119995,134.5,1136032.0
1612199400,0,2021-02-01 17:10:00,134.509994,134.779998,134.380004,134.701507,1145370.0
1612199700,0,2021-02-01 17:15:00,134.719894,134.86,134.520004,134.529998,1250853.0
1612200000,0,2021-02-01 17:20:00,134.549896,134.839996,134.522293,134.774993,940547.0
1612200300,0,2021-02-01 17:25:00,134.764999,134.929992,134.520004,134.921295,916294.0
1612200600,0,2021-02-01 17:30:00,134.919998,134.949996,134.460006,134.479995,952511.0
1612200900,0,2021-02-01 17:35:00,134.488494,134.639999,134.369995,134.570098,877808.0
1612201200,0,2021-02-01 17:40:00,134.574996,134.759994,134.410003,134.411499,1130556.0
1612201500,0,2021-02-01 17:45:00,134.429992,134.539993,134.309997,134.429992,759869.0
1612201800,0,2021-02-01 17:50:00,134.429992,134.629898,134.389999,134.61,816915.0
1612202100,0,2021-02-01 17:55:00,134.619903,134.880004,134.490005,134.820098,629593.0
1612202400,0,2021-02-01 18:00:00,134.830001,134.889999,134.669998,134.759902,521312.0
1612202700,0,2021-02-01 18:05:00,134.75,134.990005,134.710098,134.869995,1017859.0
1612203000,0,2021-02-01 18:10:00,134.869995,135.020004,134.630004,134.9803,1151547.0
1612203300,0,2021-02-01 18:15:00,134.981597,135.024993,134.820007,134.969406,791665.0
1612203600,0,2021-02-01 18:20:00,134.960998,135.380004,134.920104,135.380004,1336489.0
1612203900,0,2021-02-01 18:25:00,135.380004,135.380004,134.86,134.889999,1063175.0
1612204200,0,2021-02-01 18:30:00,134.891998,135.119995,134.880004,134.999298,719884.0
1612204500,0,2021-02-01 18:35:00,135.0,135.0,134.460006,134.669998,1334337.0
1612204800,0,2021-02-01 18:40:00,134.660003,134.779998,134.410003,134.559997,807885.0
1612205100,0,2021-02-01 18:45:00,134.559997,134.668899,134.270004,134.369995,1048084.0
1612205400,0,2021-02-01 18:50:00,134.369995,134.589401,134.294998,134.550704,728401.0
1612205700,0,2021-02-01 18:55:00,134.554992,134.770004,134.460006,134.740005,618962.0
1612206000,0,2021-02-01 19:00:00,134.738204,134.759902,134.449996,134.539306,594715.0
1612206300,0,2021-02-01 19:05:00,134.539993,134.774993,134.369995,134.710006,767029.0
1612206600,0,2021-02-01 19:10:00,134.710693,134.729995,134.440002,134.524093,626110.0
1612206900,0,2021-02-01 19:15:00,134.520996,134.669998,134.399993,134.410003,588968.0
1612207200,0,2021-02-01 19:20:00,134.410003,134.420104,133.960006,134.169998,1186500.0
1612207500,0,2021-02-01 19:25:00,134.169998,134.449996,134.160797,134.410003,686873.0
1612207800,0,2021-02-01 19:30:00,134.410003,134.419998,134.160003,134.248901,656303.0
1612208100,0,2021-02-01 19:35:00,134.244995,134.309997,133.880004,133.901,823299.0
1612208400,0,2021-02-01 19:40:00,133.919998,134.399993,133.914993,134.370697,821395.0
1612208700,0,2021-02-01 19:45:00,134.375,134.528106,134.300003,134.439895,649563.0
1612209000,0,2021-02-01 19:50:00,134.429992,134.570007,134.309997,134.419998,589347.0
1612209300,0,2021-02-01 19:55:00,134.419296,134.460006,134.059997,134.229995,645252.0
1612209600,0,2021-02-01 20:00:00,134.229995,134.520004,134.229995,134.509994,673466.0
1612209900,0,2021-02-01 20:05:00,134.487106,134.570007,134.354995,134.479904,644489.0
1612210200,0,2021-02-01 20:10:00,134.488998,134.529998,134.179992,134.36,751584.0
1612210500,0,2021-02-01 20:15:00,134.36,134.470001,134.220001,134.375,577278.0
1612210800,0,2021-02-01 20:20:00,134.380004,134.455001,134.240005,134.3721,772766.0
1612211100,0,2021-02-01 20:25:00,134.380004,134.5,134.300003,134.430099,664367.0
1612211400,0,2021-02-01 20:30:00,134.429992,134.5,134.240005,134.479995,898135.0
1612211700,0,2021-02-01 20:35:00,134.475006,134.75,134.475006,134.735,1060043.0
1612212000,0,2021-02-01 20:40:00,134.735,134.839996,134.570007,134.759994,1060483.0
1612212300,0,2021-02-01 20:45:00,134.75,134.75,134.509994,134.608596,1152200.0
1612212600,0,2021-02-01 20:50:00,134.600006,134.619995,134.139999,134.429992,2027971.0
1612212900,0,2021-02-01 20:55:00,134.429992,134.429992,134.039993,134.11,3496551.0
1612276200,0,2021-02-02 14:30:00,135.589996,136.309997,135.589996,135.951507,7438737.0
1612276500,0,2021-02-02 14:35:00,135.949996,136.145004,135.429992,135.740005,1863260.0
1612276800,0,2021-02-02 14:40:00,135.5,135.710006,135.369995,135.649993,1703637.0
1612277100,0,2021-02-02 14:45:00,135.75,135.86,135.229995,135.244995,1600856.0
1612277400,0,2021-02-02 14:50:00,135.117294,135.350006,135.0,135.279998,1908735.0
1612277700,0,2021-02-02 14:55:00,135.589996,135.600006,135.210006,135.429992,1482138.0
1612278000,0,2021-02-02 15:00:00,135.430999,135.699996,135.279998,135.36,1213871.0
1612278300,0,2021-02-02 15:05:00,135.36,135.630004,135.11,135.600006,1206712.0
1612278600,0,2021-02-02 15:10:00,135.600006,135.919998,135.460006,135.805206,1340194.0
1612278900,0,2021-02-02 15:15:00,135.804992,136.020004,135.490005,136.0,1430427.0
1612279200,0,2021-02-02 15:20:00,136.0,136.029998,135.630004,135.660003,1140371.0
1612279500,0,2021-02-02 15:25:00,135.669998,135.729995,135.149993,135.164993,1514389.0
1612279800,0,2021-02-02 15:30:00,135.160797,135.410003,135.100006,135.25,1043109.0
1612280100,0,2021-02-02 15:35:00,135.259292,135.380004,135.020004,135.140106,1107411.0
1612280400,0,2021-02-02 15:40:00,135.149993,135.330001,135.050003,135.199996,1028023.0
1612280700,0,2021-02-02 15:45:00,135.199996,135.509994,135.080001,135.455001,1119396.0
1612281000,0,2021-02-02 15:50:00,135.454605,135.649993,135.25,135.604995,1079376.0
1612281300,0,2021-02-02 15:55:00,135.604995,135.690002,135.410003,135.479995,855936.0
1612281600,0,2021-02-02 16:00:00,135.475006,135.529998,135.179992,135.330001,845000.0
1612281900,0,2021-02-02 16:05:00,135.339996,135.410003,135.252395,135.36,532502.0
1612282200,0,2021-02-02 16:10:00,135.36,135.449996,135.139999,135.389999,643026.0
1612282500,0,2021-02-02 16:15:00,135.380004,135.61,135.339996,135.604995,676576.0
1612282800,0,2021-02-02 16:20:00,135.61,135.660003,135.320007,135.384994,678385.0
1612283100,0,2021-02-02 16:25:00,135.387298,135.410003,135.199996,135.25,659019.0
1612283400,0,2021-02-02 16:30:00,135.259902,135.289398,134.914993,135.044998,1214759.0
1612283700,0,2021-02-02 16:35:00,135.050003,135.190002,134.960006,135.059997,862488.0
1612284000,0,2021-02-02 16:40:00,135.054992,135.070007,134.850006,135.020599,868873.0
1612284300,0,2021-02-02 16:45:00,135.035507,135.154495,134.919998,135.11,739313.0
1612284600,0,2021-02-02 16:50:00,135.11,135.160003,134.899993,134.970001,713256.0
1612284900,0,2021-02-02 16:55:00,134.979995,135.130004,134.940002,135.029998,691723.0
1612285200,0,2021-02-02 17:00:00,135.039901,135.190002,135.0,135.061599,581082.0
1612285500,0,2021-02-02 17:05:00,135.067703,135.270004,134.990005,135.139999,877058.0
1612285800,0,2021-02-02 17:10:00,135.149993,135.184997,135.0,135.130004,500216.0
1612286100,0,2021-02-02 17:15:00,135.134994,135.169906,134.960006,134.990005,552244.0
1612286400,0,2021-02-02 17:20:00,134.994995,135.11,134.979995,135.059997,523991.0
1612286700,0,2021-02-02 17:25:00,135.054992,135.289993,135.050003,135.264999,602516.0
1612287000,0,2021-02-02 17:30:00,135.264999,135.479995,135.210006,135.274993,819837.0
1612287300,0,2021-02-02 17:35:00,135.270004,135.328506,135.149993,135.214996,418108.0
1612287600,0,2021-02-02 17:40:00,135.210006,135.309997,135.139999,135.210006,517114.0
1612287900,0,2021-02-02 17:45:00,135.210006,135.259994,135.0755,135.139999,509504.0
1612288200,0,2021-02-02 17:50:00,135.145004,135.145004,134.949996,135.0,589712.0
1612288500,0,2021-02-02 17:55:00,135.005004,135.059997,134.899993,135.0,562862.0
1612288800,0,2021-02-02 18:00:00,135.009994,135.039993,134.910003,134.979995,546082.0
1612289100,0,2021-02-02 18:05:00,134.990005,135.080307,134.940002,134.949996,595834.0
1612289400,0,2021-02-02 18:10:00,134.945007,135.009994,134.850006,134.891494,536867.0
1612289700,0,2021-02-02 18:15:00,134.909896,134.970001,134.639999,134.664306,713844.0
1612290000,0,2021-02-02 18:20:00,134.660003,134.729995,134.619995,134.679992,605777.0
1612290300,0,2021-02-02 18:25:00,134.685806,134.839996,134.669998,134.764999,474407.0
1612290600,0,2021-02-02 18:30:00,134.770004,134.949996,134.720001,134.925003,1407884.0
1612290900,0,2021-02-02 18:35:00,134.923599,135.020004,134.830703,135.007003,533431.0
1612291200,0,2021-02-02 18:40:00,135.0,135.119201,134.960006,135.11,629406.0
1612291500,0,2021-02-02 18:45:00,135.117599,135.190002,135.0,135.019897,590067.0
1612291800,0,2021-02-02 18:50:00,135.014999,135.070007,134.970001,135.029998,428338.0
1612292100,0,2021-02-02 18:55:00,135.029998,135.100006,134.919998,134.989303,472457.0
1612292400,0,2021-02-02 19:00:00,134.979995,135.043594,134.899993,134.919998,389343.0
1612292700,0,2021-02-02 19:05:00,134.925003,135.044998,134.850006,134.969192,508750.0
1612293000,0,2021-02-02 19:10:00,134.970001,135.039993,134.919998,134.975006,388003.0
1612293300,0,2021-02-02 19:15:00,134.979995,135.020004,134.820098,134.970001,444557.0
1612293600,0,2021-02-02 19:20:00,134.970001,135.130004,134.960006,134.990707,642956.0
1612293900,0,2021-02-02 19:25:00,134.990005,135.065002,134.960006,135.059997,402060.0
1612294200,0,2021-02-02 19:30:00,135.070007,135.080001,134.899993,134.899993,544855.0
1612294500,0,2021-02-02 19:35:00,134.908996,135.020004,134.889999,134.989898,524819.0
1612294800,0,2021-02-02 19:40:00,134.979995,135.018402,134.910003,134.960098,551350.0
1612295100,0,2021-02-02 19:45:00,134.961593,135.009994,134.925003,134.929992,496653.0
1612295400,0,2021-02-02 19:50:00,134.940002,134.940002,134.820007,134.846694,1524240.0
1612295700,0,2021-02-02 19:55:00,134.846603,134.889999,134.740005,134.86,697006.0
1612296000,0,2021-02-02 20:00:00,134.869995,134.990005,134.740005,134.899993,635240.0
1612296300,0,2021-02-02 20:05:00,134.8936,134.901397,134.710006,134.730697,544292.0
1612296600,0,2021-02-02 20:10:00,134.735,134.800003,134.61,134.664993,832677.0
1612296900,0,2021-02-02 20:15:00,134.660003,134.820007,134.639999,134.75,585394.0
1612297200,0,2021-02-02 20:20:00,134.75,134.809997,134.630004,134.719894,639746.0
1612297500,0,2021-02-02 20:25:00,134.718994,134.990005,134.710006,134.955001,763257.0
1612297800,0,2021-02-02 20:30:00,134.960006,134.979995,134.821502,134.930999,698467.0
1612298100,0,2021-02-02 20:35:00,134.949996,135.130004,134.930496,135.089996,1073171.0
1612298400,0,2021-02-02 20:40:00,135.088897,135.100006,134.899993,134.899993,1036498.0
1612298700,0,2021-02-02 20:45:00,134.899993,135.350006,134.899993,135.339996,1763487.0
1612299000,0,2021-02-02 20:50:00,135.339202,135.449996,135.100006,135.259994,1590636.0
1612299300,0,2021-02-02 20:55:00,135.25,135.271102,134.850006,134.979995,3145997.0
1612362600,0,2021-02-03 14:30:00,135.759994,135.770004,134.740005,134.970001,5055958.0
1612362900,0,2021-02-03 14:35:00,134.871093,134.889999,134.429992,134.429992,2149796.0
1612363200,0,2021-02-03 14:40:00,134.5,134.779998,134.479995,134.744995,1505495.0
1612363500,0,2021-02-03 14:45:00,134.75,135.0,134.570007,134.830001,1400353.0
1612363800,0,2021-02-03 14:50:00,135.0,135.099304,134.830307,135.039993,1487867.0
1612364100,0,2021-02-03 14:55:00,135.0,135.369903,135.0,135.341796,1381079.0
1612364400,0,2021-02-03 15:00:00,135.348403,135.399993,134.929992,134.945007,1834470.0
1612364700,0,2021-02-03 15:05:00,134.948593,135.080001,134.36,134.581207,1663270.0
1612365000,0,2021-02-03 15:10:00,134.589996,134.625,134.160003,134.289993,1787834.0
1612365300,0,2021-02-03 15:15:00,134.289993,134.589996,134.070098,134.098999,1354367.0
1612365600,0,2021-02-03 15:20:00,134.095001,134.199996,133.800003,133.880004,2104762.0
1612365900,0,2021-02-03 15:25:00,133.880096,134.080001,133.61,133.771499,1704490.0
1612366200,0,2021-02-03 15:30:00,133.770004,134.149993,133.699996,133.860794,1176891.0
1612366500,0,2021-02-03 15:35:00,133.86,134.139999,133.729995,134.050003,1155085.0
1612366800,0,2021-02-03 15:40:00,134.050003,134.289993,134.035003,134.160095,971701.0
1612367100,0,2021-02-03 15:45:00,134.169998,134.240005,134.020004,134.039993,775073.0
1612367400,0,2021-02-03 15:50:00,134.029998,134.305206,133.800003,134.139602,990856.0
1612367700,0,2021-02-03 15:55:00,134.139999,134.289993,134.069503,134.100097,636116.0
1612368000,0,2021-02-03 16:00:00,134.11,134.429992,134.039993,134.399902,774201.0
1612368300,0,2021-02-03 16:05:00,134.401596,134.485,134.160003,134.239898,845416.0
1612368600,0,2021-02-03 16:10:00,134.220001,134.25,133.880004,134.050003,1015989.0
1612368900,0,2021-02-03 16:15:00,134.050003,134.119003,133.869995,133.949996,809626.0
1612369200,0,2021-02-03 16:20:00,133.955001,134.179992,133.880004,134.149993,687132.0
1612369500,0,2021-02-03 16:25:00,134.160003,134.270004,133.990005,134.070007,720526.0
1612369800,0,2021-02-03 16:30:00,134.080001,134.159896,133.919998,134.139999,543195.0
1612370100,0,2021-02-03 16:35:00,134.145004,134.309997,134.119995,134.279907,511023.0
1612370400,0,2021-02-03 16:40:00,134.279998,134.419998,134.240005,134.390106,468759.0
1612370700,0,2021-02-03 16:45:00,134.389999,134.490005,134.259994,134.449996,547491.0
1612371000,0,2021-02-03 16:50:00,134.440795,134.539993,134.369995,134.449996,523479.0
1612371300,0,2021-02-03 16:55:00,134.445007,134.759994,134.445007,134.585006,786596.0
1612371600,0,2021-02-03 17:00:00,134.585006,134.75,134.539993,134.731597,614292.0
1612371900,0,2021-02-03 17:05:00,134.740005,134.830001,134.720001,134.770996,640062.0
1612372200,0,2021-02-03 17:10:00,134.770004,134.789993,134.570007,134.695007,586217.0
1612372500,0,2021-02-03 17:15:00,134.699996,135.029907,134.695007,134.971603,1274023.0
1612372800,0,2021-02-03 17:20:00,134.979995,135.080001,134.899993,134.934997,639355.0
1612373100,0,2021-02-03 17:25:00,134.939193,134.970001,134.779998,134.794998,474357.0
1612373400,0,2021-02-03 17:30:00,134.799301,134.880004,134.679992,134.729995,620887.0
1612373700,0,2021-02-03 17:35:00,134.748504,135.089996,134.699996,135.089996,2738721.0
1612374000,0,2021-02-03 17:40:00,135.087005,135.288497,135.080001,135.210098,1001747.0
1612374300,0,2021-02-03 17:45:00,135.219192,135.300003,135.1315,135.231597,597860.0
1612374600,0,2021-02-03 17:50:00,135.239898,135.470001,135.229995,135.429901,1184233.0
1612374900,0,2021-02-03 17:55:00,135.419998,135.460006,135.309997,135.445297,641018.0
1612375200,0,2021-02-03 18:00:00,135.449905,135.550003,135.169998,135.190002,969530.0
1612375500,0,2021-02-03 18:05:00,135.199905,135.339904,135.080001,135.108993,811120.0
1612375800,0,2021-02-03 18:10:00,135.100006,135.169998,134.86,134.869995,814599.0
1612376100,0,2021-02-03 18:15:00,134.869995,135.0,134.820007,134.889892,635635.0
1612376400,0,2021-02-03 18:20:00,134.889892,135.059997,134.830001,134.940093,538357.0
1612376700,0,2021-02-03 18:25:00,134.960006,135.0,134.830001,134.985,460992.0
1612377000,0,2021-02-03 18:30:00,134.980804,135.009994,134.845001,134.940002,401808.0
1612377300,0,2021-02-03 18:35:00,134.940002,135.139999,134.910003,135.080703,583773.0
1612377600,0,2021-02-03 18:40:00,135.085006,135.179992,135.029907,135.169998,567046.0
1612377900,0,2021-02-03 18:45:00,135.175003,135.239898,135.089996,135.145004,508355.0
1612378200,0,2021-02-03 18:50:00,135.144104,135.154998,134.875,134.929397,557036.0
1612378500,0,2021-02-03 18:55:00,134.920104,135.029907,134.880004,134.993301,524375.0
1612378800,0,2021-02-03 19:00:00,134.999893,135.080001,134.809997,134.825805,673115.0
1612379100,0,2021-02-03 19:05:00,134.824996,134.960006,134.824996,134.850097,462520.0
1612379400,0,2021-02-03 19:10:00,134.854995,134.899002,134.720001,134.804992,511842.0
1612379700,0,2021-02-03 19:15:00,134.809997,134.858505,134.509994,134.514999,715780.0
1612380000,0,2021-02-03 19:20:00,134.514999,134.690002,134.500106,134.615005,646063.0
1612380300,0,2021-02-03 19:25:00,134.615005,134.677993,134.559997,134.670104,481922.0
1612380600,0,2021-02-03 19:30:00,134.675003,134.751998,134.570007,134.649902,607282.0
1612380900,0,2021-02-03 19:35:00,134.645004,134.729995,134.550003,134.6315,409383.0
1612381200,0,2021-02-03 19:40:00,134.639999,134.679992,134.419998,134.490005,692356.0
1612381500,0,2021-02-03 19:45:00,134.479293,134.630004,134.429992,134.524993,526687.0
1612381800,0,2021-02-03 19:50:00,134.524993,134.570007,134.309997,134.429306,668402.0
1612382100,0,2021-02-03 19:55:00,134.425094,134.520004,134.384994,134.384994,1010318.0
1612382400,0,2021-02-03 20:00:00,134.380004,134.490005,134.199996,134.294998,758941.0
1612382700,0,2021-02-03 20:05:00,134.300003,134.449996,134.130004,134.419998,2205667.0
1612383000,0,2021-02-03 20:10:00,134.419998,134.460006,134.300003,134.431594,996307.0
1612383300,0,2021-02-03 20:15:00,134.429992,134.589996,134.289993,134.309997,771753.0
1612383600,0,2021-02-03 20:20:00,134.309997,134.419006,134.190002,134.330001,1441157.0
1612383900,0,2021-02-03 20:25:00,134.324996,134.369995,134.070007,134.158294,843738.0
1612384200,0,2021-02-03 20:30:00,134.151306,134.259994,134.089996,134.259994,727946.0
1612384500,0,2021-02-03 20:35:00,134.270004,134.289993,134.149993,134.160003,594259.0
1612384800,0,2021-02-03 20:40:00,134.151596,134.335006,134.149993,134.229995,765813.0
1612385100,0,2021-02-03 20:45:00,134.229995,134.339996,134.125,134.25,781578.0
1612385400,0,2021-02-03 20:50:00,134.25,134.259994,134.0,134.119995,1656262.0
1612385700,0,2021-02-03 20:55:00,134.130004,134.199996,133.899993,133.904998,2400774.0
1612449000,0,2021-02-04 14:30:00,136.300003,136.479598,135.5,135.929992,7342611.0
1612449300,0,2021-02-04 14:35:00,135.75,135.764999,135.119995,135.660003,3111225.0
1612449600,0,2021-02-04 14:40:00,135.5,135.789993,135.419998,135.630004,1687598.0
1612449900,0,2021-02-04 14:45:00,135.5,135.600006,135.339996,135.559997,1422600.0
1612450200,0,2021-02-04 14:50:00,135.339996,135.610107,135.25,135.460006,1508163.0
1612450500,0,2021-02-04 14:55:00,135.5,135.5,135.139999,135.279998,1395374.0
1612450800,0,2021-02-04 15:00:00,135.274993,135.279998,134.589996,134.639999,2212336.0
1612451100,0,2021-02-04 15:05:00,134.639999,135.210006,134.630004,135.149993,1788606.0
1612451400,0,2021-02-04 15:10:00,135.139999,135.529205,135.059997,135.419998,1337233.0
1612451700,0,2021-02-04 15:15:00,135.414306,135.589202,135.330001,135.580001,1173085.0
1612452000,0,2021-02-04 15:20:00,135.580001,135.740005,135.470001,135.61,1183148.0
1612452300,0,2021-02-04 15:25:00,135.61,135.639999,135.149993,135.259994,1099496.0
1612452600,0,2021-02-04 15:30:00,135.250198,135.438507,135.070007,135.300704,1019317.0
1612452900,0,2021-02-04 15:35:00,135.306106,135.580001,135.259994,135.407196,971327.0
1612453200,0,2021-02-04 15:40:00,135.408706,135.490005,135.240005,135.270004,678032.0
1612453500,0,2021-02-04 15:45:00,135.279998,135.309997,135.139999,135.190795,704901.0
1612453800,0,2021-02-04 15:50:00,135.190093,135.279998,135.029998,135.119995,773496.0
1612454100,0,2021-02-04 15:55:00,135.119995,135.199996,134.990005,135.014999,829776.0
1612454400,0,2021-02-04 16:00:00,135.009994,135.300003,134.990005,135.279998,919504.0
1612454700,0,2021-02-04 16:05:00,135.289993,135.490005,135.149993,135.434997,926769.0
1612455000,0,2021-02-04 16:10:00,135.440002,135.440002,135.160003,135.240005,859033.0
1612455300,0,2021-02-04 16:15:00,135.240005,135.309997,135.220001,135.240005,502477.0
1612455600,0,2021-02-04 16:20:00,135.240005,135.384994,135.218994,135.375,593295.0
1612455900,0,2021-02-04 16:25:00,135.369995,135.578002,135.369995,135.520004,828930.0
1612456200,0,2021-02-04 16:30:00,135.528396,135.630004,135.460006,135.476699,615488.0
1612456500,0,2021-02-04 16:35:00,135.479995,135.649993,135.419998,135.615005,493918.0
1612456800,0,2021-02-04 16:40:00,135.619995,135.630004,135.5,135.550003,474988.0
1612457100,0,2021-02-04 16:45:00,135.544998,135.949996,135.490005,135.940002,833318.0
1612457400,0,2021-02-04 16:50:00,135.949905,136.229995,135.940002,136.229995,1200997.0
1612457700,0,2021-02-04 16:55:00,136.229995,136.339996,136.0,136.029998,1110375.0
1612458000,0,2021-02-04 17:00:00,136.029602,136.199996,136.020706,136.074996,605063.0
1612458300,0,2021-02-04 17:05:00,136.070098,136.139999,135.919998,136.139999,665738.0
1612458600,0,2021-02-04 17:10:00,136.139892,136.270004,136.039993,136.149307,965421.0
1612458900,0,2021-02-04 17:15:00,136.145004,136.239898,136.120697,136.170806,540816.0
1612459200,0,2021-02-04 17:20:00,136.169998,136.175003,136.050003,136.059997,461369.0
1612459500,0,2021-02-04 17:25:00,136.060104,136.080001,135.869995,135.929992,542433.0
1612459800,0,2021-02-04 17:30:00,135.929992,135.990005,135.820007,135.869995,589751.0
1612460100,0,2021-02-04 17:35:00,135.869995,136.059997,135.779998,135.910003,668735.0
1612460400,0,2021-02-04 17:40:00,135.919998,135.977996,135.809997,135.919998,377633.0
1612460700,0,2021-02-04 17:45:00,135.934997,136.0,135.824996,135.925003,417275.0
1612461000,0,2021-02-04 17:50:00,135.920104,135.998504,135.820007,135.940795,334543.0
1612461300,0,2021-02-04 17:55:00,135.945007,135.960006,135.75,135.830001,430392.0
1612461600,0,2021-02-04 18:00:00,135.839996,135.872802,135.764999,135.830703,368819.0
1612461900,0,2021-02-04 18:05:00,135.839599,135.839996,135.759994,135.794998,332257.0
1612462200,0,2021-02-04 18:10:00,135.7901,136.039993,135.75,136.0,593399.0
1612462500,0,2021-02-04 18:15:00,135.990707,136.029998,135.919998,135.945007,366715.0
1612462800,0,2021-02-04 18:20:00,135.949996,136.100006,135.910003,136.050704,503821.0
1612463100,0,2021-02-04 18:25:00,136.059204,136.070007,135.940795,135.970794,277147.0
1612463400,0,2021-02-04 18:30:00,135.979995,136.174606,135.970001,136.139999,445078.0
1612463700,0,2021-02-04 18:35:00,136.149307,136.190002,136.089996,136.189895,420544.0
1612464000,0,2021-02-04 18:40:00,136.189193,136.210006,136.039993,136.0401,506881.0
1612464300,0,2021-02-04 18:45:00,136.044998,136.229995,136.009994,136.225006,478709.0
1612464600,0,2021-02-04 18:50:00,136.229293,136.229293,136.119995,136.145797,392576.0
1612464900,0,2021-02-04 18:55:00,136.145004,136.270004,136.130798,136.210006,381676.0
1612465200,0,2021-02-04 19:00:00,136.220001,136.380004,136.220001,136.345001,635946.0
1612465500,0,2021-02-04 19:05:00,136.349304,136.475006,136.340103,136.414993,734466.0
1612465800,0,2021-02-04 19:10:00,136.414993,136.689193,136.399993,136.589492,1137905.0
1612466100,0,2021-02-04 19:15:00,136.580505,136.850006,136.550003,136.835006,1132789.0
1612466400,0,2021-02-04 19:20:00,136.835006,136.839996,136.619995,136.639999,754752.0
1612466700,0,2021-02-04 19:25:00,136.649307,136.779998,136.639999,136.740005,524868.0
1612467000,0,2021-02-04 19:30:00,136.7406,136.781997,136.539993,136.61,655434.0
1612467300,0,2021-02-04 19:35:00,136.619201,136.690002,136.479995,136.580001,535973.0
1612467600,0,2021-02-04 19:40:00,136.579895,136.589996,136.470001,136.499298,465474.0
1612467900,0,2021-02-04 19:45:00,136.494995,136.61,136.469604,136.560806,477227.0
1612468200,0,2021-02-04 19:50:00,136.566802,136.600006,136.490005,136.544998,385450.0
1612468500,0,2021-02-04 19:55:00,136.544799,136.789993,136.539993,136.740005,680098.0
1612468800,0,2021-02-04 20:00:00,136.75,136.934997,136.679992,136.888,963399.0
1612469100,0,2021-02-04 20:05:00,136.884994,136.899993,136.75,136.759994,837482.0
1612469400,0,2021-02-04 20:10:00,136.75,136.86,136.729995,136.845001,600933.0
1612469700,0,2021-02-04 20:15:00,136.850006,136.979995,136.830001,136.880004,868624.0
1612470000,0,2021-02-04 20:20:00,136.884994,136.895004,136.699996,136.705001,688328.0
1612470300,0,2021-02-04 20:25:00,136.699996,136.889999,136.699996,136.869995,606316.0
1612470600,0,2021-02-04 20:30:00,136.869995,136.970001,136.830001,136.889999,957436.0
1612470900,0,2021-02-04 20:35:00,136.889999,137.039993,136.854995,136.960006,1375462.0
1612471200,0,2021-02-04 20:40:00,136.958404,137.059997,136.789993,136.850006,958622.0
1612471500,0,2021-02-04 20:45:00,136.850006,136.919998,136.729995,136.850006,1039290.0
1612471800,0,2021-02-04 20:50:00,136.839996,137.149993,136.830001,137.134994,1401905.0
1612472100,0,2021-02-04 20:55:00,137.139999,137.399993,137.070007,137.399993,2964059.0
1612535400,0,2021-02-05 14:30:00,137.350006,137.419998,136.300003,136.440002,6048019.0
1612535700,0,2021-02-05 14:35:00,136.399993,136.785003,136.199996,136.679992,2260655.0
1612536000,0,2021-02-05 14:40:00,136.429992,136.940002,136.369995,136.860595,1620626.0
1612536300,0,2021-02-05 14:45:00,137.0,137.25,136.970001,136.970001,1442983.0
1612536600,0,2021-02-05 14:50:00,137.0,137.179992,136.740005,136.830001,1372365.0
1612536900,0,2021-02-05 14:55:00,136.75,136.779998,136.5,136.529998,1563531.0
1612537200,0,2021-02-05 15:00:00,136.580001,136.759994,136.279998,136.684997,1441050.0
1612537500,0,2021-02-05 15:05:00,136.684997,136.759994,136.539993,136.570007,773102.0
1612537800,0,2021-02-05 15:10:00,136.577499,136.580001,136.240005,136.406295,1262255.0
1612538100,0,2021-02-05 15:15:00,136.399993,136.419998,136.130004,136.139999,1278150.0
1612538400,0,2021-02-05 15:20:00,136.139999,136.25,135.86,136.11,1887533.0
1612538700,0,2021-02-05 15:25:00,136.11,136.509994,136.059997,136.399993,1183789.0
1612539000,0,2021-02-05 15:30:00,136.395004,136.399993,136.100006,136.149505,864924.0
1612539300,0,2021-02-05 15:35:00,136.145004,136.317596,135.990005,136.199996,1262116.0
1612539600,0,2021-02-05 15:40:00,136.190002,136.339996,136.039993,136.280105,862320.0
1612539900,0,2021-02-05 15:45:00,136.280105,136.410003,136.139999,136.400695,713163.0
1612540200,0,2021-02-05 15:50:00,136.401306,136.529998,136.339996,136.475006,729234.0
1612540500,0,2021-02-05 15:55:00,136.479293,136.570007,136.36,136.470001,792369.0
1612540800,0,2021-02-05 16:00:00,136.470001,136.669998,136.449996,136.550003,815065.0
1612541100,0,2021-02-05 16:05:00,136.539993,136.625,136.460006,136.548492,718531.0
1612541400,0,2021-02-05 16:10:00,136.529998,136.570007,136.235,136.360107,1010664.0
1612541700,0,2021-02-05 16:15:00,136.365005,136.440002,136.199996,136.320007,677252.0
1612542000,0,2021-02-05 16:20:00,136.3208,136.468399,136.289993,136.431503,529995.0
1612542300,0,2021-02-05 16:25:00,136.445999,136.475006,136.220001,136.294403,577145.0
1612542600,0,2021-02-05 16:30:00,136.304992,136.519302,136.300003,136.519302,575128.0
1612542900,0,2021-02-05 16:35:00,136.510803,136.639999,136.502395,136.589996,664982.0
1612543200,0,2021-02-05 16:40:00,136.591598,136.630004,136.490707,136.559997,451902.0
1612543500,0,2021-02-05 16:45:00,136.570007,136.75,136.520004,136.747604,521058.0
1612543800,0,2021-02-05 16:50:00,136.730697,136.770004,136.520004,136.520004,560348.0
1612544100,0,2021-02-05 16:55:00,136.529998,136.669998,136.509994,136.588897,488862.0
1612544400,0,2021-02-05 17:00:00,136.580001,136.929992,136.514999,136.800003,942096.0
1612544700,0,2021-02-05 17:05:00,136.800003,136.880004,136.660003,136.759994,646734.0
1612545000,0,2021-02-05 17:10:00,136.764999,136.929901,136.634994,136.649993,682070.0
1612545300,0,2021-02-05 17:15:00,136.649993,136.720001,136.619995,136.720001,503082.0
1612545600,0,2021-02-05 17:20:00,136.720001,136.820007,136.705001,136.744995,566176.0
1612545900,0,2021-02-05 17:25:00,136.744995,137.020004,136.710006,136.990005,1095387.0
1612546200,0,2021-02-05 17:30:00,136.999206,136.999893,136.910003,136.949996,490774.0
1612546500,0,2021-02-05 17:35:00,136.954895,137.0,136.880798,136.994995,541058.0
1612546800,0,2021-02-05 17:40:00,136.990203,137.129302,136.971603,137.020004,720152.0
1612547100,0,2021-02-05 17:45:00,137.020004,137.070007,136.86,136.950805,685988.0
1612547400,0,2021-02-05 17:50:00,136.950805,136.970001,136.789993,136.850006,484843.0
1612547700,0,2021-02-05 17:55:00,136.845001,137.059997,136.839996,137.059906,505642.0
1612548000,0,2021-02-05 18:00:00,137.059997,137.100006,136.970001,136.980804,602272.0
1612548300,0,2021-02-05 18:05:00,136.985,137.029998,136.940002,136.989303,420330.0
1612548600,0,2021-02-05 18:10:00,136.989593,137.079498,136.987106,137.044998,359489.0
1612548900,0,2021-02-05 18:15:00,137.050003,137.320007,137.039901,137.281494,733894.0
1612549200,0,2021-02-05 18:20:00,137.289993,137.330001,137.110107,137.169998,1620241.0
1612549500,0,2021-02-05 18:25:00,137.160797,137.199996,137.070007,137.079299,634220.0
1612549800,0,2021-02-05 18:30:00,137.074996,137.080001,136.839996,136.961303,662810.0
1612550100,0,2021-02-05 18:35:00,136.960006,137.059997,136.910705,136.975006,401626.0
1612550400,0,2021-02-05 18:40:00,136.979995,137.029998,136.839996,136.859893,724210.0
1612550700,0,2021-02-05 18:45:00,136.850006,136.889999,136.759994,136.7957,537259.0
1612551000,0,2021-02-05 18:50:00,136.790496,136.809997,136.600006,136.639999,755828.0
1612551300,0,2021-02-05 18:55:00,136.640594,136.720001,136.509994,136.535003,1128662.0
1612551600,0,2021-02-05 19:00:00,136.539993,136.698501,136.450805,136.639999,828704.0
1612551900,0,2021-02-05 19:05:00,136.649993,136.737701,136.630004,136.687805,687225.0
1612552200,0,2021-02-05 19:10:00,136.690002,136.779998,136.61,136.675003,637426.0
1612552500,0,2021-02-05 19:15:00,136.677993,136.714996,136.570007,136.649993,427401.0
1612552800,0,2021-02-05 19:20:00,136.649993,136.649993,136.490005,136.574996,587923.0
1612553100,0,2021-02-05 19:25:00,136.579299,136.619995,136.5,136.580001,424689.0
1612553400,0,2021-02-05 19:30:00,136.580001,136.699996,136.524993,136.618392,646857.0
1612553700,0,2021-02-05 19:35:00,136.619201,136.679992,136.570007,136.639999,255151.0
1612554000,0,2021-02-05 19:40:00,136.647705,136.649993,136.539993,136.551605,327466.0
1612554300,0,2021-02-05 19:45:00,136.551498,136.660003,136.479995,136.509994,497233.0
1612554600,0,2021-02-05 19:50:00,136.514999,136.589996,136.419998,136.514999,574330.0
1612554900,0,2021-02-05 19:55:00,136.510101,136.699996,136.490005,136.664993,454336.0
1612555200,0,2021-02-05 20:00:00,136.660507,136.740005,136.449996,136.464996,713056.0
1612555500,0,2021-02-05 20:05:00,136.460006,136.479995,136.169998,136.190002,1149419.0
1612555800,0,2021-02-05 20:10:00,136.190002,136.264999,136.059997,136.199707,1099991.0
1612556100,0,2021-02-05 20:15:00,136.190002,136.369995,136.149993,136.36,783749.0
1612556400,0,2021-02-05 20:20:00,136.369903,136.399993,136.160003,136.319793,754894.0
1612556700,0,2021-02-05 20:25:00,136.310195,136.389999,136.160003,136.205001,608395.0
1612557000,0,2021-02-05 20:30:00,136.200805,136.399993,136.179992,136.389999,499241.0
1612557300,0,2021-02-05 20:35:00,136.389999,136.470001,136.289993,136.339996,706664.0
1612557600,0,2021-02-05 20:40:00,136.335006,136.479995,136.327606,136.425003,689423.0
1612557900,0,2021-02-05 20:45:00,136.429992,136.529998,136.294998,136.330001,975332.0
1612558200,0,2021-02-05 20:50:00,136.330001,136.5,136.304992,136.490005,1190294.0
1612558500,0,2021-02-05 20:55:00,136.490005,136.830001,136.480804,136.770004,2467591.0
1612794600,0,2021-02-08 14:30:00,136.179992,136.199996,134.970001,135.139999,6307018.0
1612794900,0,2021-02-08 14:35:00,135.25,135.460006,135.175003,135.339996,2105192.0
1612795200,0,2021-02-08 14:40:00,135.339996,135.770004,135.229995,135.736206,1995900.0
1612795500,0,2021-02-08 14:45:00,135.590103,135.75,135.5,135.710006,1562554.0
1612795800,0,2021-02-08 14:50:00,135.75,135.770004,135.36,135.514999,1592845.0
1612796100,0,2021-02-08 14:55:00,135.5,135.789993,135.5,135.690002,1161147.0
1612796400,0,2021-02-08 15:00:00,135.679992,136.050003,135.600006,136.010192,1481152.0
1612796700,0,2021-02-08 15:05:00,136.019302,136.309997,135.902206,136.119995,1286849.0
1612797000,0,2021-02-08 15:10:00,136.110794,136.190002,135.889999,135.958404,1092833.0
1612797300,0,2021-02-08 15:15:00,135.960006,136.220001,135.850006,136.070007,928427.0
1612797600,0,2021-02-08 15:20:00,136.079299,136.170104,135.809997,135.815002,842848.0
1612797900,0,2021-02-08 15:25:00,135.815002,135.970001,135.720993,135.910003,757967.0
1612798200,0,2021-02-08 15:30:00,135.909393,136.289993,135.880004,136.240005,911482.0
1612798500,0,2021-02-08 15:35:00,136.240005,136.490005,136.226394,136.360107,1006385.0
1612798800,0,2021-02-08 15:40:00,136.36,136.630004,136.320007,136.590805,1050101.0
1612799100,0,2021-02-08 15:45:00,136.600006,136.679992,136.470001,136.505004,758915.0
1612799400,0,2021-02-08 15:50:00,136.509902,136.600006,136.419998,136.479995,644715.0
1612799700,0,2021-02-08 15:55:00,136.479995,136.630004,136.389999,136.61,683737.0
1612800000,0,2021-02-08 16:00:00,136.619995,136.779998,136.619705,136.690002,768248.0
1612800300,0,2021-02-08 16:05:00,136.690002,136.899993,136.634994,136.899307,763183.0
1612800600,0,2021-02-08 16:10:00,136.893295,136.899993,136.649993,136.679992,882480.0
1612800900,0,2021-02-08 16:15:00,136.669998,136.699996,136.517303,136.529998,694391.0
1612801200,0,2021-02-08 16:20:00,136.529998,136.669998,136.460006,136.529998,2172176.0
1612801500,0,2021-02-08 16:25:00,136.524993,136.580001,136.419998,136.445007,752985.0
1612801800,0,2021-02-08 16:30:00,136.445007,136.520004,136.0,136.050094,1053769.0
1612802100,0,2021-02-08 16:35:00,136.059906,136.100006,135.929992,135.990005,884205.0
1612802400,0,2021-02-08 16:40:00,135.979995,136.169998,135.839996,136.050003,1142788.0
1612802700,0,2021-02-08 16:45:00,136.041305,136.279998,136.020706,136.129104,835686.0
1612803000,0,2021-02-08 16:50:00,136.125,136.279205,136.119995,136.269302,526028.0
1612803300,0,2021-02-08 16:55:00,136.269302,136.320007,136.169998,136.230804,607835.0
1612803600,0,2021-02-08 17:00:00,136.235,136.449996,136.235,136.429992,493896.0
1612803900,0,2021-02-08 17:05:00,136.440002,136.539993,136.270004,136.294998,670972.0
1612804200,0,2021-02-08 17:10:00,136.300003,136.399993,136.179992,136.180694,692908.0
1612804500,0,2021-02-08 17:15:00,136.179992,136.240005,136.089996,136.125,630229.0
1612804800,0,2021-02-08 17:20:00,136.130004,136.160003,136.009994,136.109298,635199.0
1612805100,0,2021-02-08 17:25:00,136.109298,136.179992,136.050003,136.080001,422313.0
1612805400,0,2021-02-08 17:30:00,136.071502,136.190002,136.009994,136.180297,479225.0
1612805700,0,2021-02-08 17:35:00,136.179992,136.220794,136.100006,136.125,405539.0
1612806000,0,2021-02-08 17:40:00,136.125,136.330001,136.070007,136.330001,460406.0
1612806300,0,2021-02-08 17:45:00,136.320007,136.380004,136.25,136.264999,419062.0
1612806600,0,2021-02-08 17:50:00,136.261398,136.270004,135.990005,136.020004,685186.0
1612806900,0,2021-02-08 17:55:00,136.020004,136.039993,135.839996,135.979293,649812.0
1612807200,0,2021-02-08 18:00:00,135.975006,135.990005,135.899993,135.951995,343423.0
1612807500,0,2021-02-08 18:05:00,135.951004,136.130004,135.929992,135.940002,446880.0
1612807800,0,2021-02-08 18:10:00,135.934997,136.0,135.910003,135.919998,337613.0
1612808100,0,2021-02-08 18:15:00,135.919998,136.085006,135.899993,136.080001,368056.0
1612808400,0,2021-02-08 18:20:00,136.084304,136.11,135.990005,136.109802,321510.0
1612808700,0,2021-02-08 18:25:00,136.109298,136.130004,136.039993,136.0708,243036.0
1612809000,0,2021-02-08 18:30:00,136.070007,136.209899,135.970001,136.209304,446953.0
1612809300,0,2021-02-08 18:35:00,136.210006,136.300003,136.139999,136.169998,455771.0
1612809600,0,2021-02-08 18:40:00,136.169906,136.199996,136.1109,136.139999,291681.0
1612809900,0,2021-02-08 18:45:00,136.135696,136.186798,136.029998,136.050094,375507.0
1612810200,0,2021-02-08 18:50:00,136.059402,136.080001,135.800003,135.840805,777330.0
1612810500,0,2021-02-08 18:55:00,135.845001,135.970001,135.830001,135.932998,438566.0
1612810800,0,2021-02-08 19:00:00,135.9384,136.039993,135.910003,135.960006,428681.0
1612811100,0,2021-02-08 19:05:00,135.954605,136.069,135.929992,136.0,313948.0
1612811400,0,2021-02-08 19:10:00,136.0,136.039993,135.949996,136.005004,230134.0
1612811700,0,2021-02-08 19:15:00,136.005004,136.089996,135.950805,136.050704,320408.0
1612812000,0,2021-02-08 19:20:00,136.050003,136.080001,135.919998,136.065002,384062.0
1612812300,0,2021-02-08 19:25:00,136.069396,136.089996,135.960006,136.029998,334327.0
1612812600,0,2021-02-08 19:30:00,136.024993,136.054992,135.910003,135.976593,421746.0
1612812900,0,2021-02-08 19:35:00,135.979995,136.039993,135.889999,136.035003,384605.0
1612813200,0,2021-02-08 19:40:00,136.030807,136.059997,135.960006,135.981994,222303.0
1612813500,0,2021-02-08 19:45:00,135.979995,136.029998,135.919998,135.945007,349057.0
1612813800,0,2021-02-08 19:50:00,135.945007,136.029998,135.929992,136.029998,244405.0
1612814100,0,2021-02-08 19:55:00,136.029998,136.320007,136.009994,136.320007,815171.0
1612814400,0,2021-02-08 20:00:00,136.320007,136.380004,136.160003,136.220001,636180.0
1612814700,0,2021-02-08 20:05:00,136.214996,136.299896,136.139999,136.209899,440370.0
1612815000,0,2021-02-08 20:10:00,136.200393,136.380004,136.149993,136.36,528528.0
1612815300,0,2021-02-08 20:15:00,136.36,136.429992,136.270004,136.300704,564938.0
1612815600,0,2021-02-08 20:20:00,136.300003,136.380004,136.240005,136.320007,471923.0
1612815900,0,2021-02-08 20:25:00,136.320007,136.350006,136.244995,136.3208,628852.0
1612816200,0,2021-02-08 20:30:00,136.324996,136.419998,136.25,136.351501,584325.0
1612816500,0,2021-02-08 20:35:00,136.339996,136.449996,136.330001,136.410003,516313.0
1612816800,0,2021-02-08 20:40:00,136.411697,136.490005,136.369995,136.450103,566660.0
1612817100,0,2021-02-08 20:45:00,136.455001,136.464996,136.300003,136.339996,577709.0
1612817400,0,2021-02-08 20:50:00,136.339996,136.690002,136.320007,136.649993,1422978.0
1612817700,0,2021-02-08 20:55:00,136.660003,136.960006,136.630004,136.900695,3574703.0
1612881000,0,2021-02-09 14:30:00,136.619995,137.440002,136.5,137.36,4979270.0
1612881300,0,2021-02-09 14:35:00,137.429992,137.619995,137.229995,137.479995,2706386.0
1612881600,0,2021-02-09 14:40:00,137.460006,137.619995,137.160003,137.399993,1602492.0
1612881900,0,2021-02-09 14:45:00,137.449996,137.61,137.009994,137.070007,12467178.0
1612882200,0,2021-02-09 14:50:00,137.25,137.321701,136.910003,137.110794,1367068.0
1612882500,0,2021-02-09 14:55:00,137.0,137.169998,136.809997,136.975006,1318013.0
1612882800,0,2021-02-09 15:00:00,136.86,137.220001,136.820007,137.159194,1232384.0
1612883100,0,2021-02-09 15:05:00,137.149993,137.169998,136.820007,136.830001,985344.0
1612883400,0,2021-02-09 15:10:00,136.830001,137.210006,136.830001,137.175003,1011066.0
1612883700,0,2021-02-09 15:15:00,137.169998,137.339996,137.152999,137.270004,895600.0
1612884000,0,2021-02-09 15:20:00,137.264999,137.479995,137.199996,137.425003,785131.0
1612884300,0,2021-02-09 15:25:00,137.429901,137.539993,137.229995,137.259994,928017.0
1612884600,0,2021-02-09 15:30:00,137.258895,137.619995,137.25,137.578399,927828.0
1612884900,0,2021-02-09 15:35:00,137.570007,137.815002,137.559997,137.679992,1208004.0
1612885200,0,2021-02-09 15:40:00,137.681594,137.876998,137.679992,137.820007,904935.0
1612885500,0,2021-02-09 15:45:00,137.815002,137.830001,137.520004,137.555694,1055945.0
1612885800,0,2021-02-09 15:50:00,137.550003,137.639999,137.270004,137.429992,910265.0
1612886100,0,2021-02-09 15:55:00,137.429992,137.449996,137.100006,137.194396,887377.0
1612886400,0,2021-02-09 16:00:00,137.195007,137.268005,137.089996,137.160003,738773.0
1612886700,0,2021-02-09 16:05:00,137.174102,137.270004,136.949996,136.949996,889004.0
1612887000,0,2021-02-09 16:10:00,136.949996,136.960006,136.675003,136.859893,1286083.0
1612887300,0,2021-02-09 16:15:00,136.845001,136.899902,136.630004,136.744995,946439.0
1612887600,0,2021-02-09 16:20:00,136.75,136.910003,136.561492,136.880004,984321.0
1612887900,0,2021-02-09 16:25:00,136.884994,136.919998,136.660003,136.690002,830625.0
1612888200,0,2021-02-09 16:30:00,136.690002,136.880004,136.619995,136.879898,571528.0
1612888500,0,2021-02-09 16:35:00,136.880004,136.969192,136.710006,136.729995,665846.0
1612888800,0,2021-02-09 16:40:00,136.729995,136.86,136.720001,136.839996,426085.0
1612889100,0,2021-02-09 16:45:00,136.830001,136.839996,136.699996,136.769897,428144.0
1612889400,0,2021-02-09 16:50:00,136.764999,136.779998,136.634994,136.654998,497946.0
1612889700,0,2021-02-09 16:55:00,136.654998,136.669998,136.429992,136.470001,995700.0
1612890000,0,2021-02-09 17:00:00,136.463699,136.619995,136.429992,136.600006,571733.0
1612890300,0,2021-02-09 17:05:00,136.604995,136.789993,136.585006,136.755004,487391.0
1612890600,0,2021-02-09 17:10:00,136.75,136.789306,136.589996,136.720001,515873.0
1612890900,0,2021-02-09 17:15:00,136.720001,136.740005,136.61,136.630004,315246.0
1612891200,0,2021-02-09 17:20:00,136.6203,136.660003,136.509994,136.568695,355800.0
1612891500,0,2021-02-09 17:25:00,136.559997,136.709304,136.550003,136.595001,393520.0
1612891800,0,2021-02-09 17:30:00,136.590805,136.660003,136.550003,136.550003,319417.0
1612892100,0,2021-02-09 17:35:00,136.547698,136.617004,136.5,136.574996,376056.0
1612892400,0,2021-02-09 17:40:00,136.574996,136.630004,136.449996,136.524993,521139.0
1612892700,0,2021-02-09 17:45:00,136.529998,136.539901,136.440002,136.479995,366238.0
1612893000,0,2021-02-09 17:50:00,136.485,136.570007,136.449996,136.550704,373025.0
1612893300,0,2021-02-09 17:55:00,136.554992,136.630004,136.490005,136.574996,441735.0
1612893600,0,2021-02-09 18:00:00,136.576995,136.599899,136.449996,136.475006,353975.0
1612893900,0,2021-02-09 18:05:00,136.479202,136.509399,136.449996,136.479995,358190.0
1612894200,0,2021-02-09 18:10:00,136.490005,136.61,136.340301,136.369995,705803.0
1612894500,0,2021-02-09 18:15:00,136.379302,136.470001,136.330001,136.451004,396078.0
1612894800,0,2021-02-09 18:20:00,136.449996,136.460006,136.270004,136.289993,399807.0
1612895100,0,2021-02-09 18:25:00,136.280105,136.328506,136.179992,136.220001,592685.0
1612895400,0,2021-02-09 18:30:00,136.229995,136.399993,136.210006,136.350799,461411.0
1612895700,0,2021-02-09 18:35:00,136.3553,136.550003,136.268997,136.509902,587572.0
1612896000,0,2021-02-09 18:40:00,136.505004,136.520004,136.320007,136.350006,459448.0
1612896300,0,2021-02-09 18:45:00,136.347198,136.429992,136.300003,136.320007,420658.0
1612896600,0,2021-02-09 18:50:00,136.320007,136.449996,136.270004,136.433395,559748.0
1612896900,0,2021-02-09 18:55:00,136.440002,136.470001,136.372406,136.414993,312432.0
1612897200,0,2021-02-09 19:00:00,136.418594,136.539993,136.414993,136.500106,407125.0
1612897500,0,2021-02-09 19:05:00,136.505004,136.589996,136.410003,136.569396,333990.0
1612897800,0,2021-02-09 19:10:00,136.565002,136.630004,136.539993,136.619201,341188.0
1612898100,0,2021-02-09 19:15:00,136.618392,136.619995,136.539993,136.560806,238061.0
1612898400,0,2021-02-09 19:20:00,136.559997,136.600097,136.5,136.544998,316568.0
1612898700,0,2021-02-09 19:25:00,136.549301,136.690002,136.520004,136.630798,336976.0
1612899000,0,2021-02-09 19:30:00,136.630004,136.660003,136.600097,136.645004,275617.0
1612899300,0,2021-02-09 19:35:00,136.645004,136.748992,136.630004,136.699996,353046.0
1612899600,0,2021-02-09 19:40:00,136.699996,136.720001,136.559997,136.649993,368508.0
1612899900,0,2021-02-09 19:45:00,136.6557,136.699996,136.580001,136.684997,335923.0
1612900200,0,2021-02-09 19:50:00,136.690002,136.779998,136.634994,136.757003,643804.0
1612900500,0,2021-02-09 19:55:00,136.755004,136.800003,136.699996,136.725006,384061.0
1612900800,0,2021-02-09 20:00:00,136.714996,136.740005,136.639999,136.690002,424046.0
1612901100,0,2021-02-09 20:05:00,136.679992,136.690002,136.509994,136.529998,647828.0
1612901400,0,2021-02-09 20:10:00,136.529907,136.557693,136.419998,136.520004,464560.0
1612901700,0,2021-02-09 20:15:00,136.511505,136.598999,136.449996,136.490005,425822.0
1612902000,0,2021-02-09 20:20:00,136.490005,136.509994,136.369995,136.379898,453799.0
1612902300,0,2021-02-09 20:25:00,136.380004,136.460006,136.369995,136.409606,307436.0
1612902600,0,2021-02-09 20:30:00,136.419906,136.440002,136.350006,136.36,403901.0
1612902900,0,2021-02-09 20:35:00,136.350097,136.410003,136.300704,136.395004,605397.0
1612903200,0,2021-02-09 20:40:00,136.399993,136.490005,136.279998,136.300704,623742.0
1612903500,0,2021-02-09 20:45:00,136.309997,136.36,136.240005,136.244995,621702.0
1612903800,0,2021-02-09 20:50:00,136.240005,136.240005,135.899993,135.902404,2198320.0
1612904100,0,2021-02-09 20:55:00,135.899993,136.149993,135.850006,136.0,2746652.0
1612967400,0,2021-02-10 14:30:00,136.589996,136.990005,136.339996,136.520004,3550511.0
1612967700,0,2021-02-10 14:35:00,136.399993,136.529998,136.262405,136.389999,1440608.0
1612968000,0,2021-02-10 14:40:00,136.25,136.449996,136.190002,136.350799,1047856.0
1612968300,0,2021-02-10 14:45:00,136.5,136.544998,136.279998,136.410003,1089198.0
1612968600,0,2021-02-10 14:50:00,136.25,136.270004,136.130004,136.175003,1038957.0
1612968900,0,2021-02-10 14:55:00,136.214996,136.460006,136.169998,136.389999,920747.0
1612969200,0,2021-02-10 15:00:00,136.380004,136.729995,136.380004,136.645004,1246203.0
1612969500,0,2021-02-10 15:05:00,136.640304,136.675598,136.199996,136.242996,908612.0
1612969800,0,2021-02-10 15:10:00,136.240005,136.285003,135.910003,135.949996,1513856.0
1612970100,0,2021-02-10 15:15:00,135.950805,136.080001,135.699996,135.720794,1443280.0
1612970400,0,2021-02-10 15:20:00,135.720001,135.729904,134.789993,134.820007,2764411.0
1612970700,0,2021-02-10 15:25:00,134.820007,135.585006,134.690002,135.210006,2048094.0
1612971000,0,2021-02-10 15:30:00,135.199996,135.520004,135.039993,135.279998,1266219.0
1612971300,0,2021-02-10 15:35:00,135.270004,135.630004,135.270004,135.300003,1180329.0
1612971600,0,2021-02-10 15:40:00,135.309997,135.479995,134.539993,134.779998,1618450.0
1612971900,0,2021-02-10 15:45:00,134.789993,135.020004,134.399993,134.880004,2096583.0
1612972200,0,2021-02-10 15:50:00,134.884994,135.289993,134.740097,135.170806,1067776.0
1612972500,0,2021-02-10 15:55:00,135.169998,135.399993,134.970001,135.356201,922551.0
1612972800,0,2021-02-10 16:00:00,135.350006,135.470001,134.966003,134.979995,2764155.0
1612973100,0,2021-02-10 16:05:00,134.975601,135.399993,134.820007,135.369903,1043059.0
1612973400,0,2021-02-10 16:10:00,135.36,135.539993,135.300003,135.425003,652824.0
1612973700,0,2021-02-10 16:15:00,135.427597,135.5,135.240005,135.320007,616409.0
1612974000,0,2021-02-10 16:20:00,135.330001,135.389999,135.184997,135.36,1058268.0
1612974300,0,2021-02-10 16:25:00,135.369995,135.410003,135.0,135.118392,837182.0
1612974600,0,2021-02-10 16:30:00,135.130004,135.550201,135.039993,135.516098,722497.0
1612974900,0,2021-02-10 16:35:00,135.520004,135.61,135.270004,135.434005,1070761.0
1612975200,0,2021-02-10 16:40:00,135.434997,135.535003,135.309997,135.369995,408542.0
1612975500,0,2021-02-10 16:45:00,135.369201,135.501602,135.300003,135.488204,564151.0
1612975800,0,2021-02-10 16:50:00,135.480102,135.580001,135.399993,135.5,423317.0
1612976100,0,2021-02-10 16:55:00,135.490005,135.649993,135.399993,135.410003,537873.0
1612976400,0,2021-02-10 17:00:00,135.414993,135.460006,135.220001,135.350204,675649.0
1612976700,0,2021-02-10 17:05:00,135.350006,135.410003,135.190002,135.3199,539420.0
1612977000,0,2021-02-10 17:10:00,135.313095,135.460006,135.240005,135.389999,524026.0
1612977300,0,2021-02-10 17:15:00,135.380004,135.399993,135.160003,135.274993,560572.0
1612977600,0,2021-02-10 17:20:00,135.278594,135.297897,135.050003,135.059997,465611.0
1612977900,0,2021-02-10 17:25:00,135.060699,135.369995,135.039993,135.289993,544782.0
1612978200,0,2021-02-10 17:30:00,135.279998,135.358505,135.199996,135.243606,450076.0
1612978500,0,2021-02-10 17:35:00,135.244995,135.309997,135.122192,135.159896,331711.0
1612978800,0,2021-02-10 17:40:00,135.149993,135.25,135.111495,135.184997,364602.0
1612979100,0,2021-02-10 17:45:00,135.190002,135.220001,135.119995,135.184997,299770.0
1612979400,0,2021-02-10 17:50:00,135.179992,135.220001,135.080001,135.100006,412129.0
1612979700,0,2021-02-10 17:55:00,135.095001,135.164993,135.054992,135.085006,355551.0
1612980000,0,2021-02-10 18:00:00,135.089996,135.099304,134.929992,135.029998,677779.0
1612980300,0,2021-02-10 18:05:00,135.020095,135.149993,135.020095,135.059997,536735.0
1612980600,0,2021-02-10 18:10:00,135.050003,135.089996,134.990005,135.050003,359046.0
1612980900,0,2021-02-10 18:15:00,135.044998,135.210006,135.0,135.195007,404009.0
1612981200,0,2021-02-10 18:20:00,135.195007,135.199996,135.139999,135.190002,222877.0
1612981500,0,2021-02-10 18:25:00,135.190002,135.240005,135.139999,135.190002,296271.0
1612981800,0,2021-02-10 18:30:00,135.179992,135.189895,135.089996,135.139999,298064.0
1612982100,0,2021-02-10 18:35:00,135.134994,135.199996,135.089996,135.145004,239352.0
1612982400,0,2021-02-10 18:40:00,135.139999,135.164993,135.080993,135.085006,244578.0
1612982700,0,2021-02-10 18:45:00,135.085006,135.130004,135.0,135.0,330500.0
1612983000,0,2021-02-10 18:50:00,135.009994,135.095001,134.970001,135.074996,334889.0
1612983300,0,2021-02-10 18:55:00,135.074798,135.100006,134.990005,135.067001,338859.0
1612983600,0,2021-02-10 19:00:00,135.070007,135.270004,135.039993,135.099197,533768.0
1612983900,0,2021-02-10 19:05:00,135.089996,135.169998,135.050003,135.130004,305458.0
1612984200,0,2021-02-10 19:10:00,135.134994,135.240005,135.130798,135.214996,344778.0
1612984500,0,2021-02-10 19:15:00,135.220001,135.259994,135.063705,135.199905,471367.0
1612984800,0,2021-02-10 19:20:00,135.199905,135.259292,135.119995,135.258804,387373.0
1612985100,0,2021-02-10 19:25:00,135.25,135.520004,135.210494,135.514007,836475.0
1612985400,0,2021-02-10 19:30:00,135.519302,135.740005,135.399993,135.679397,716672.0
1612985700,0,2021-02-10 19:35:00,135.669998,135.759994,135.630004,135.695007,606726.0
1612986000,0,2021-02-10 19:40:00,135.695007,135.820007,135.690002,135.744995,543473.0
1612986300,0,2021-02-10 19:45:00,135.75,135.839996,135.729995,135.809204,367222.0
1612986600,0,2021-02-10 19:50:00,135.800003,135.800094,135.539993,135.539993,497674.0
1612986900,0,2021-02-10 19:55:00,135.550003,135.669906,135.539993,135.6035,526466.0
1612987200,0,2021-02-10 20:00:00,135.61,135.800003,135.61,135.705001,442869.0
1612987500,0,2021-02-10 20:05:00,135.699996,135.729995,135.61,135.619995,341234.0
1612987800,0,2021-02-10 20:10:00,135.629302,135.639999,135.380004,135.600097,777046.0
1612988100,0,2021-02-10 20:15:00,135.600799,135.639999,135.369995,135.550003,593085.0
1612988400,0,2021-02-10 20:20:00,135.557998,135.630004,135.490707,135.509994,408841.0
1612988700,0,2021-02-10 20:25:00,135.520004,135.630004,135.389999,135.505004,457847.0
1612989000,0,2021-02-10 20:30:00,135.509994,135.639999,135.419998,135.447906,564460.0
1612989300,0,2021-02-10 20:35:00,135.445007,135.470001,135.163696,135.179992,749320.0
1612989600,0,2021-02-10 20:40:00,135.175003,135.279296,134.979995,135.005004,817205.0
1612989900,0,2021-02-10 20:45:00,135.009994,135.139999,134.979995,135.100006,3806997.0
1612990200,0,2021-02-10 20:50:00,135.089996,135.339996,134.949996,135.089996,1426593.0
1612990500,0,2021-02-10 20:55:00,135.080001,135.419998,135.080001,135.36,2436904.0
1613053800,0,2021-02-11 14:30:00,135.899993,136.389999,135.630004,136.009994,3945869.0
1613054100,0,2021-02-11 14:35:00,136.0,136.279998,135.869995,136.188095,1499275.0
1613054400,0,2021-02-11 14:40:00,136.0,136.011596,135.630004,135.649993,1381177.0
1613054700,0,2021-02-11 14:45:00,135.75,135.830001,135.470001,135.489303,1114940.0
1613055000,0,2021-02-11 14:50:00,135.25,135.369995,135.0,135.229904,1717725.0
1613055300,0,2021-02-11 14:55:00,135.25,135.309997,135.0,135.039993,1543060.0
1613055600,0,2021-02-11 15:00:00,135.040496,135.25,134.960006,135.089996,1273650.0
1613055900,0,2021-02-11 15:05:00,135.100006,135.229995,134.919998,135.035003,1107066.0
1613056200,0,2021-02-11 15:10:00,135.039993,135.414993,134.970001,135.330703,1059259.0
1613056500,0,2021-02-11 15:15:00,135.335006,135.380004,135.0,135.139999,787708.0
1613056800,0,2021-02-11 15:20:00,135.143798,135.330001,135.104995,135.229995,526539.0
1613057100,0,2021-02-11 15:25:00,135.232406,135.350006,135.070007,135.270996,575639.0
1613057400,0,2021-02-11 15:30:00,135.270004,135.309997,135.009994,135.026092,667167.0
1613057700,0,2021-02-11 15:35:00,135.020004,135.399993,135.009994,135.339996,628447.0
1613058000,0,2021-02-11 15:40:00,135.339996,135.539993,135.320007,135.440002,849004.0
1613058300,0,2021-02-11 15:45:00,135.442001,135.470001,135.300003,135.419998,539665.0
1613058600,0,2021-02-11 15:50:00,135.410003,135.509994,135.220001,135.235,630886.0
1613058900,0,2021-02-11 15:55:00,135.235,135.25,134.970001,135.106292,960838.0
1613059200,0,2021-02-11 16:00:00,135.119995,135.189498,134.949996,135.149307,587604.0
1613059500,0,2021-02-11 16:05:00,135.145004,135.214996,135.074996,135.210006,466469.0
1613059800,0,2021-02-11 16:10:00,135.210006,135.220092,135.032394,135.130004,437391.0
1613060100,0,2021-02-11 16:15:00,135.137496,135.164993,135.0,135.080001,320159.0
1613060400,0,2021-02-11 16:20:00,135.089202,135.179992,135.024993,135.169296,381320.0
1613060700,0,2021-02-11 16:25:00,135.160003,135.169998,135.0,135.038894,436178.0
1613061000,0,2021-02-11 16:30:00,135.029998,135.129898,135.005004,135.115005,420906.0
1613061300,0,2021-02-11 16:35:00,135.119995,135.220001,135.100006,135.169998,407956.0
1613061600,0,2021-02-11 16:40:00,135.169906,135.195007,135.080001,135.100006,281476.0
1613061900,0,2021-02-11 16:45:00,135.100006,135.11,134.949996,135.019897,611804.0
1613062200,0,2021-02-11 16:50:00,135.010101,135.050003,134.809997,134.884994,720996.0
1613062500,0,2021-02-11 16:55:00,134.884994,134.919998,134.75,134.9001,615314.0
1613062800,0,2021-02-11 17:00:00,134.910003,135.0,134.899993,134.969192,339660.0
1613063100,0,2021-02-11 17:05:00,134.969894,135.0,134.779998,134.826995,431248.0
1613063400,0,2021-02-11 17:10:00,134.820007,134.940002,134.770004,134.804992,541522.0
1613063700,0,2021-02-11 17:15:00,134.804992,134.809997,134.339996,134.375,1109979.0
1613064000,0,2021-02-11 17:20:00,134.375,134.529998,134.309997,134.339996,1113337.0
1613064300,0,2021-02-11 17:25:00,134.330001,134.330001,134.039993,134.065002,1180181.0
1613064600,0,2021-02-11 17:30:00,134.080001,134.320007,134.039993,134.300003,875964.0
1613064900,0,2021-02-11 17:35:00,134.309997,134.440002,134.25,134.369995,548311.0
1613065200,0,2021-02-11 17:40:00,134.369995,134.380004,134.119995,134.220001,603092.0
1613065500,0,2021-02-11 17:45:00,134.220001,134.25,133.880004,134.240005,1313931.0
1613065800,0,2021-02-11 17:50:00,134.25,134.350006,134.050003,134.240707,519090.0
1613066100,0,2021-02-11 17:55:00,134.240005,134.320007,134.130798,134.279998,376965.0
1613066400,0,2021-02-11 18:00:00,134.285003,134.320007,134.199996,134.230804,401751.0
1613066700,0,2021-02-11 18:05:00,134.229995,134.259994,133.970001,134.029998,613130.0
1613067000,0,2021-02-11 18:10:00,134.020004,134.160003,133.960006,134.145996,1303157.0
1613067300,0,2021-02-11 18:15:00,134.149993,134.180099,134.100006,134.164993,354651.0
1613067600,0,2021-02-11 18:20:00,134.169998,134.279998,134.149993,134.274993,485725.0
1613067900,0,2021-02-11 18:25:00,134.279205,134.320007,134.190002,134.287002,383526.0
1613068200,0,2021-02-11 18:30:00,134.285003,134.300003,134.210006,134.261703,351989.0
1613068500,0,2021-02-11 18:35:00,134.264999,134.328994,134.25,134.270004,285214.0
1613068800,0,2021-02-11 18:40:00,134.274993,134.350006,134.270401,134.304992,317498.0
1613069100,0,2021-02-11 18:45:00,134.309906,134.339996,134.25,134.315002,261255.0
1613069400,0,2021-02-11 18:50:00,134.309997,134.389999,134.25,134.259994,357049.0
1613069700,0,2021-02-11 18:55:00,134.259994,134.289993,134.169998,134.184997,348367.0
1613070000,0,2021-02-11 19:00:00,134.179992,134.189193,133.910003,133.942993,752977.0
1613070300,0,2021-02-11 19:05:00,133.949996,134.059997,133.899993,133.960098,680739.0
1613070600,0,2021-02-11 19:10:00,133.960006,133.964996,133.809997,133.910003,963891.0
1613070900,0,2021-02-11 19:15:00,133.914993,134.099304,133.911605,134.089996,1965260.0
1613071200,0,2021-02-11 19:20:00,134.080001,134.149993,133.770004,133.929992,969767.0
1613071500,0,2021-02-11 19:25:00,133.929992,134.085006,133.910003,134.0401,385620.0
1613071800,0,2021-02-11 19:30:00,134.049301,134.160003,134.039993,134.128402,672359.0
1613072100,0,2021-02-11 19:35:00,134.123794,134.169998,133.979995,134.128402,491296.0
1613072400,0,2021-02-11 19:40:00,134.129302,134.309997,134.050003,134.259994,488150.0
1613072700,0,2021-02-11 19:45:00,134.270004,134.300003,134.199996,134.246994,284259.0
1613073000,0,2021-02-11 19:50:00,134.25,134.279998,134.149993,134.274993,364684.0
1613073300,0,2021-02-11 19:55:00,134.270004,134.339996,134.214996,134.335006,402233.0
1613073600,0,2021-02-11 20:00:00,134.335006,134.419906,134.300003,134.360107,328162.0
1613073900,0,2021-02-11 20:05:00,134.365005,134.589996,134.36,134.509994,854155.0
1613074200,0,2021-02-11 20:10:00,134.509994,134.710006,134.5,134.600006,649759.0
1613074500,0,2021-02-11 20:15:00,134.600006,134.800003,134.570007,134.729995,544223.0
1613074800,0,2021-02-11 20:20:00,134.729995,134.919998,134.660003,134.820007,851124.0
1613075100,0,2021-02-11 20:25:00,134.809997,134.820007,134.699996,134.759994,587761.0
1613075400,0,2021-02-11 20:30:00,134.759994,134.830001,134.740005,134.800003,527664.0
1613075700,0,2021-02-11 20:35:00,134.804992,134.839996,134.75,134.764999,370877.0
1613076000,0,2021-02-11 20:40:00,134.764999,134.919998,134.61,134.669998,817539.0
1613076300,0,2021-02-11 20:45:00,134.675003,135.169998,134.660003,134.940002,1102982.0
1613076600,0,2021-02-11 20:50:00,134.949996,135.080001,134.7901,135.059997,1002514.0
1613076900,0,2021-02-11 20:55:00,135.059997,135.279998,135.039993,135.119995,1956917.0
1613140200,0,2021-02-12 14:30:00,134.350006,134.729995,134.25,134.435806,2972086.0
1613140500,0,2021-02-12 14:35:00,134.25,134.320007,133.929992,133.990005,1629945.0
1613140800,0,2021-02-12 14:40:00,134.0,134.36,133.910003,134.244995,1219135.0
1613141100,0,2021-02-12 14:45:00,134.25,134.270004,133.970001,133.981002,1028430.0
1613141400,0,2021-02-12 14:50:00,134.0,134.199295,133.990005,134.015304,1014788.0
1613141700,0,2021-02-12 14:55:00,133.929992,133.989303,133.794998,133.869995,1255343.0
1613142000,0,2021-02-12 15:00:00,133.869995,134.079895,133.830001,134.060806,1151511.0
1613142300,0,2021-02-12 15:05:00,134.059997,134.119995,133.899993,133.919998,832327.0
1613142600,0,2021-02-12 15:10:00,133.929901,134.059997,133.880004,133.970001,909696.0
1613142900,0,2021-02-12 15:15:00,133.979995,134.059997,133.692092,133.789993,1377410.0
1613143200,0,2021-02-12 15:20:00,133.800003,134.005004,133.731796,133.949905,835412.0
1613143500,0,2021-02-12 15:25:00,133.945007,134.020004,133.850006,133.999893,724575.0
1613143800,0,2021-02-12 15:30:00,134.0,134.039993,133.779998,133.919998,803423.0
1613144100,0,2021-02-12 15:35:00,133.919998,134.441192,133.919998,134.350006,1093768.0
1613144400,0,2021-02-12 15:40:00,134.3582,134.539993,134.320007,134.429901,858546.0
1613144700,0,2021-02-12 15:45:00,134.419998,134.759994,134.414993,134.725006,936684.0
1613145000,0,2021-02-12 15:50:00,134.729904,134.849899,134.640106,134.679992,874646.0
1613145300,0,2021-02-12 15:55:00,134.679992,134.75,134.539993,134.550003,755718.0
1613145600,0,2021-02-12 16:00:00,134.550003,134.764999,134.550003,134.684997,600381.0
1613145900,0,2021-02-12 16:05:00,134.686004,134.690002,134.460006,134.509994,583539.0
1613146200,0,2021-02-12 16:10:00,134.510803,134.699996,134.449996,134.5,631310.0
1613146500,0,2021-02-12 16:15:00,134.514602,134.548004,134.36,134.425003,569119.0
1613146800,0,2021-02-12 16:20:00,134.429992,134.527999,134.289993,134.493499,553096.0
1613147100,0,2021-02-12 16:25:00,134.5,134.550003,134.309997,134.529907,546862.0
1613147400,0,2021-02-12 16:30:00,134.524993,134.630004,134.5,134.559997,441798.0
1613147700,0,2021-02-12 16:35:00,134.570007,134.679992,134.501998,134.589996,477622.0
1613148000,0,2021-02-12 16:40:00,134.589996,134.589996,134.429992,134.439193,327852.0
1613148300,0,2021-02-12 16:45:00,134.440002,134.479995,134.369995,134.391998,377744.0
1613148600,0,2021-02-12 16:50:00,134.395004,134.449996,134.309997,134.410003,447940.0
1613148900,0,2021-02-12 16:55:00,134.410003,134.449996,134.300094,134.309997,320774.0
1613149200,0,2021-02-12 17:00:00,134.320007,134.5,134.309997,134.429992,405334.0
1613149500,0,2021-02-12 17:05:00,134.429992,134.440002,134.341506,134.410003,344430.0
1613149800,0,2021-02-12 17:10:00,134.417999,134.470001,134.320007,134.339996,349266.0
1613150100,0,2021-02-12 17:15:00,134.330001,134.389999,134.319503,134.347,270783.0
1613150400,0,2021-02-12 17:20:00,134.350006,134.380004,134.220001,134.259994,405947.0
1613150700,0,2021-02-12 17:25:00,134.255004,134.3199,134.160003,134.169906,392678.0
1613151000,0,2021-02-12 17:30:00,134.169006,134.257003,134.119995,134.169296,629976.0
1613151300,0,2021-02-12 17:35:00,134.160003,134.199996,134.089996,134.104995,406720.0
1613151600,0,2021-02-12 17:40:00,134.109298,134.300003,134.070007,134.289993,676039.0
1613151900,0,2021-02-12 17:45:00,134.289993,134.350006,134.179992,134.25,500007.0
1613152200,0,2021-02-12 17:50:00,134.244995,134.259994,134.149993,134.154998,400283.0
1613152500,0,2021-02-12 17:55:00,134.156005,134.380004,134.1501,134.309997,406304.0
1613152800,0,2021-02-12 18:00:00,134.320007,134.380004,134.259994,134.321502,311154.0
1613153100,0,2021-02-12 18:05:00,134.324996,134.384994,134.240005,134.279998,353231.0
1613153400,0,2021-02-12 18:10:00,134.281997,134.329299,134.229995,134.270004,234671.0
1613153700,0,2021-02-12 18:15:00,134.270004,134.380004,134.0,134.190002,511832.0
1613154000,0,2021-02-12 18:20:00,134.190002,134.229995,134.080001,134.160003,666066.0
1613154300,0,2021-02-12 18:25:00,134.159896,134.210006,134.119995,134.179992,1052219.0
1613154600,0,2021-02-12 18:30:00,134.190002,134.269897,134.169494,134.25,524941.0
1613154900,0,2021-02-12 18:35:00,134.241592,134.369995,134.241592,134.300003,425054.0
1613155200,0,2021-02-12 18:40:00,134.309997,134.369995,134.300003,134.334899,233256.0
1613155500,0,2021-02-12 18:45:00,134.339996,134.380004,134.229995,134.274993,422056.0
1613155800,0,2021-02-12 18:50:00,134.274993,134.320007,134.210006,134.259994,282593.0
1613156100,0,2021-02-12 18:55:00,134.259994,134.309997,134.199996,134.279998,266671.0
1613156400,0,2021-02-12 19:00:00,134.270004,134.270004,134.080001,134.154998,464755.0
1613156700,0,2021-02-12 19:05:00,134.160003,134.220001,134.080001,134.180694,388826.0
1613157000,0,2021-02-12 19:10:00,134.179992,134.279998,134.179992,134.195007,368647.0
1613157300,0,2021-02-12 19:15:00,134.190002,134.279998,134.139999,134.279907,375051.0
1613157600,0,2021-02-12 19:20:00,134.270004,134.329895,134.264999,134.275802,358643.0
1613157900,0,2021-02-12 19:25:00,134.279998,134.320007,134.259994,134.279998,369500.0
1613158200,0,2021-02-12 19:30:00,134.270004,134.320007,134.25,134.304992,332680.0
1613158500,0,2021-02-12 19:35:00,134.300704,134.320007,134.259994,134.279006,535976.0
1613158800,0,2021-02-12 19:40:00,134.270095,134.419998,134.25,134.409896,354952.0
1613159100,0,2021-02-12 19:45:00,134.410797,134.529998,134.36,134.514999,702602.0
1613159400,0,2021-02-12 19:50:00,134.513,134.589996,134.429992,134.585006,961313.0
1613159700,0,2021-02-12 19:55:00,134.585006,134.690002,134.570007,134.600006,493640.0
1613160000,0,2021-02-12 20:00:00,134.600006,134.639999,134.460098,134.539993,695752.0
1613160300,0,2021-02-12 20:05:00,134.539993,134.600006,134.5,134.510803,418414.0
1613160600,0,2021-02-12 20:10:00,134.509994,134.690002,134.509994,134.664993,403110.0
1613160900,0,2021-02-12 20:15:00,134.669998,134.738403,134.559997,134.595001,521824.0
1613161200,0,2021-02-12 20:20:00,134.595001,134.699996,134.570007,134.649993,427776.0
1613161500,0,2021-02-12 20:25:00,134.660003,134.800003,134.639999,134.779998,555800.0
1613161800,0,2021-02-12 20:30:00,134.779998,134.910003,134.779998,134.839996,744074.0
1613162100,0,2021-02-12 20:35:00,134.830093,135.029998,134.809204,134.934997,1577507.0
1613162400,0,2021-02-12 20:40:00,134.934997,135.059997,134.929992,135.020004,843726.0
1613162700,0,2021-02-12 20:45:00,135.024993,135.100006,134.919998,135.085006,828210.0
1613163000,0,2021-02-12 20:50:00,135.089996,135.347595,135.050003,135.320007,1980953.0
1613163300,0,2021-02-12 20:55:00,135.320007,135.529998,135.240005,135.380004,2902528.0
1613485800,0,2021-02-16 14:30:00,135.490005,136.009994,135.259994,135.270004,5389815.0
1613486100,0,2021-02-16 14:35:00,135.25,135.309997,134.830001,134.929992,2038144.0
1613486400,0,2021-02-16 14:40:00,134.718994,135.100006,134.718994,134.839996,1567778.0
1613486700,0,2021-02-16 14:45:00,134.86,135.050003,134.750106,135.050003,1212803.0
1613487000,0,2021-02-16 14:50:00,134.929992,134.979995,134.744995,134.779998,1138911.0
1613487300,0,2021-02-16 14:55:00,134.75,135.205001,134.75,135.048492,1273704.0
1613487600,0,2021-02-16 15:00:00,135.044998,135.059997,134.800003,134.925003,1251784.0
1613487900,0,2021-02-16 15:05:00,134.919296,134.949996,134.75,134.869995,813454.0
1613488200,0,2021-02-16 15:10:00,134.871398,134.960006,134.600006,134.687606,1024657.0
1613488500,0,2021-02-16 15:15:00,134.669998,134.945007,134.669998,134.910003,869789.0
1613488800,0,2021-02-16 15:20:00,134.910003,135.054992,134.889999,134.989898,758631.0
1613489100,0,2021-02-16 15:25:00,134.990005,135.098403,134.910003,134.990005,736295.0
1613489400,0,2021-02-16 15:30:00,134.985,135.149993,134.970001,135.0,838879.0
1613489700,0,2021-02-16 15:35:00,135.0,135.050003,134.899993,134.949996,700988.0
1613490000,0,2021-02-16 15:40:00,134.951095,134.960006,134.830001,134.880004,639961.0
1613490300,0,2021-02-16 15:45:00,134.880004,134.910003,134.475006,134.589996,1390553.0
1613490600,0,2021-02-16 15:50:00,134.593704,134.669998,134.221496,134.235,1153879.0
1613490900,0,2021-02-16 15:55:00,134.240005,134.410003,134.149993,134.320007,1082139.0
1613491200,0,2021-02-16 16:00:00,134.304992,134.320007,134.130004,134.179901,1552528.0
1613491500,0,2021-02-16 16:05:00,134.171005,134.195007,134.009994,134.108901,1216874.0
1613491800,0,2021-02-16 16:10:00,134.104995,134.324996,134.050003,134.210006,1020392.0
1613492100,0,2021-02-16 16:15:00,134.050003,134.149993,133.919998,133.945007,1390760.0
1613492400,0,2021-02-16 16:20:00,133.949996,134.070007,133.809997,133.830001,1010624.0
1613492700,0,2021-02-16 16:25:00,133.829895,133.889999,133.679992,133.720001,1178756.0
1613493000,0,2021-02-16 16:30:00,133.725006,133.725006,133.309997,133.509902,1796959.0
1613493300,0,2021-02-16 16:35:00,133.509292,133.75,133.470001,133.499893,1407160.0
1613493600,0,2021-02-16 16:40:00,133.509994,133.649993,133.470001,133.490005,827922.0
1613493900,0,2021-02-16 16:45:00,133.494995,133.529998,133.210006,133.218399,1131889.0
1613494200,0,2021-02-16 16:50:00,133.220001,133.220001,133.009994,133.150695,1522552.0
1613494500,0,2021-02-16 16:55:00,133.160003,133.320007,132.949996,133.104995,1577851.0
1613494800,0,2021-02-16 17:00:00,133.11,133.419998,132.990005,133.309997,1099832.0
1613495100,0,2021-02-16 17:05:00,133.315002,133.330001,132.949996,132.991592,1157498.0
1613495400,0,2021-02-16 17:10:00,132.990905,133.399993,132.910003,133.388,1056529.0
1613495700,0,2021-02-16 17:15:00,133.386993,133.386993,133.233596,133.300003,744372.0
1613496000,0,2021-02-16 17:20:00,133.2901,133.539993,133.289993,133.509994,931196.0
1613496300,0,2021-02-16 17:25:00,133.501296,133.729995,133.451599,133.61,784839.0
1613496600,0,2021-02-16 17:30:00,133.61,133.669906,133.539993,133.600006,525021.0
1613496900,0,2021-02-16 17:35:00,133.590805,133.669998,133.460006,133.470001,480973.0
1613497200,0,2021-02-16 17:40:00,133.465805,133.609298,133.36,133.389999,434167.0
1613497500,0,2021-02-16 17:45:00,133.399993,133.570007,133.309997,133.378494,535952.0
1613497800,0,2021-02-16 17:50:00,133.369995,133.5,133.309997,133.475006,500552.0
1613498100,0,2021-02-16 17:55:00,133.479995,133.539993,133.410003,133.475006,363593.0
1613498400,0,2021-02-16 18:00:00,133.479995,133.529998,133.380004,133.519302,404959.0
1613498700,0,2021-02-16 18:05:00,133.518997,133.559997,133.479995,133.510803,452514.0
1613499000,0,2021-02-16 18:10:00,133.514999,133.550003,133.320007,133.335998,564789.0
1613499300,0,2021-02-16 18:15:00,133.335006,133.389999,133.210006,133.232406,885868.0
1613499600,0,2021-02-16 18:20:00,133.25,133.289306,133.195007,133.268402,395711.0
1613499900,0,2021-02-16 18:25:00,133.268402,133.330001,133.149993,133.288406,544454.0
1613500200,0,2021-02-16 18:30:00,133.279998,133.300003,133.180099,133.240005,348543.0
1613500500,0,2021-02-16 18:35:00,133.240005,133.350006,133.11,133.164993,620453.0
1613500800,0,2021-02-16 18:40:00,133.169296,133.229995,133.0,133.049194,934518.0
1613501100,0,2021-02-16 18:45:00,133.049194,133.080001,133.0,133.024993,593757.0
1613501400,0,2021-02-16 18:50:00,133.024993,133.050003,132.820007,132.860107,879169.0
1613501700,0,2021-02-16 18:55:00,132.861602,132.970001,132.789993,132.9207,556200.0
1613502000,0,2021-02-16 19:00:00,132.928405,133.298995,132.919998,133.294998,726665.0
1613502300,0,2021-02-16 19:05:00,133.289901,133.499893,133.289901,133.479995,761813.0
1613502600,0,2021-02-16 19:10:00,133.470001,133.600006,133.36,133.519897,675459.0
1613502900,0,2021-02-16 19:15:00,133.509994,133.600006,133.419998,133.580001,442099.0
1613503200,0,2021-02-16 19:20:00,133.589996,133.639999,133.520004,133.549102,403712.0
1613503500,0,2021-02-16 19:25:00,133.548797,133.559997,133.419998,133.529205,415672.0
1613503800,0,2021-02-16 19:30:00,133.520706,133.570007,133.410003,133.524993,450804.0
1613504100,0,2021-02-16 19:35:00,133.520706,133.574996,133.320007,133.380004,446555.0
1613504400,0,2021-02-16 19:40:00,133.370498,133.440002,133.259994,133.390792,480838.0
1613504700,0,2021-02-16 19:45:00,133.395004,133.395004,133.220001,133.330001,384460.0
1613505000,0,2021-02-16 19:50:00,133.320007,133.330001,133.139999,133.189193,469441.0
1613505300,0,2021-02-16 19:55:00,133.179992,133.25,133.119995,133.164993,500733.0
1613505600,0,2021-02-16 20:00:00,133.169998,133.380004,133.050003,133.330001,581051.0
1613505900,0,2021-02-16 20:05:00,133.335006,133.460006,133.259994,133.285003,820595.0
1613506200,0,2021-02-16 20:10:00,133.285003,133.299896,133.130004,133.184997,640062.0
1613506500,0,2021-02-16 20:15:00,133.179992,133.320098,133.139999,133.229995,572858.0
1613506800,0,2021-02-16 20:20:00,133.229995,133.369995,133.190002,133.320007,503130.0
1613507100,0,2021-02-16 20:25:00,133.309997,133.445007,133.300094,133.365005,479735.0
1613507400,0,2021-02-16 20:30:00,133.369995,133.380004,133.259994,133.345001,753273.0
1613507700,0,2021-02-16 20:35:00,133.350006,133.380004,133.130004,133.210693,701872.0
1613508000,0,2021-02-16 20:40:00,133.220001,133.309997,133.220001,133.304992,635841.0
1613508300,0,2021-02-16 20:45:00,133.335006,133.345001,133.160003,133.179992,1103654.0
1613508600,0,2021-02-16 20:50:00,133.179992,133.279998,133.020004,133.235,1463128.0
1613508900,0,2021-02-16 20:55:00,133.220001,133.300003,133.070007,133.160003,2238941.0
1613572200,0,2021-02-17 14:30:00,131.25,131.990005,130.929992,131.574996,7704240.0
1613572500,0,2021-02-17 14:35:00,131.580001,132.220001,131.570007,131.839996,2684824.0
1613572800,0,2021-02-17 14:40:00,131.830001,132.179992,131.380004,131.429992,2251109.0
1613573100,0,2021-02-17 14:45:00,131.414993,131.889999,131.320007,131.464996,1573465.0
1613573400,0,2021-02-17 14:50:00,131.460006,131.630004,131.160003,131.210006,1834313.0
1613573700,0,2021-02-17 14:55:00,131.200103,131.389999,130.809997,130.829299,2315113.0
1613574000,0,2021-02-17 15:00:00,130.830001,131.038497,130.679992,130.729995,2211463.0
1613574300,0,2021-02-17 15:05:00,130.725006,130.759994,130.410003,130.630004,2562323.0
1613574600,0,2021-02-17 15:10:00,130.630004,131.0,130.389999,130.499893,2101192.0
1613574900,0,2021-02-17 15:15:00,130.310104,130.399993,130.179992,130.240005,2432021.0
1613575200,0,2021-02-17 15:20:00,130.229995,130.429992,129.889999,130.160003,3797425.0
1613575500,0,2021-02-17 15:25:00,130.160003,130.330001,130.0,130.25,1403969.0
1613575800,0,2021-02-17 15:30:00,130.240005,130.259994,129.940002,130.130004,1607677.0
1613576100,0,2021-02-17 15:35:00,130.119995,130.36,130.039993,130.119995,1343062.0
1613576400,0,2021-02-17 15:40:00,130.130004,130.350006,130.0,130.289993,1254098.0
1613576700,0,2021-02-17 15:45:00,130.289993,130.919998,130.130004,130.910003,1818562.0
1613577000,0,2021-02-17 15:50:00,130.904998,130.929992,130.589996,130.791,1242392.0
1613577300,0,2021-02-17 15:55:00,130.800003,130.940597,130.759994,130.879302,962599.0
1613577600,0,2021-02-17 16:00:00,130.869995,130.990005,130.460006,130.529998,1194624.0
1613577900,0,2021-02-17 16:05:00,130.535003,130.535003,130.270004,130.325805,950684.0
1613578200,0,2021-02-17 16:10:00,130.320007,130.320007,129.910003,129.985397,1846139.0
1613578500,0,2021-02-17 16:15:00,129.979995,130.039993,129.539993,129.639999,2622269.0
1613578800,0,2021-02-17 16:20:00,129.639999,129.904998,129.470001,129.850006,2060676.0
1613579100,0,2021-02-17 16:25:00,129.850006,129.919998,129.580001,129.714996,1137023.0
1613579400,0,2021-02-17 16:30:00,129.720001,130.0,129.600006,129.815002,1318779.0
1613579700,0,2021-02-17 16:35:00,129.830001,129.899993,129.619995,129.720001,943012.0
1613580000,0,2021-02-17 16:40:00,129.955001,130.080001,129.714996,129.852798,899405.0
1613580300,0,2021-02-17 16:45:00,129.869903,130.149993,129.729995,130.100097,1293123.0
1613580600,0,2021-02-17 16:50:00,130.103805,130.259994,130.009994,130.199996,1212166.0
1613580900,0,2021-02-17 16:55:00,130.195007,130.259902,130.0,130.25,989603.0
1613581200,0,2021-02-17 17:00:00,130.25,130.36,130.145004,130.244995,858268.0
1613581500,0,2021-02-17 17:05:00,130.240097,130.289993,130.120895,130.130294,755263.0
1613581800,0,2021-02-17 17:10:00,130.134994,130.139999,129.809997,129.895004,1229851.0
1613582100,0,2021-02-17 17:15:00,129.899993,129.945007,129.740005,129.776,952643.0
1613582400,0,2021-02-17 17:20:00,129.770095,129.839996,129.690002,129.786697,798692.0
1613582700,0,2021-02-17 17:25:00,129.789993,129.979995,129.774993,129.964996,633177.0
1613583000,0,2021-02-17 17:30:00,129.964706,130.130004,129.945007,130.119995,760672.0
1613583300,0,2021-02-17 17:35:00,130.118499,130.169998,130.039993,130.120697,632349.0
1613583600,0,2021-02-17 17:40:00,130.130004,130.199996,130.029998,130.169998,552503.0
1613583900,0,2021-02-17 17:45:00,130.160003,130.240005,130.119995,130.169998,580568.0
1613584200,0,2021-02-17 17:50:00,130.169998,130.25,130.160003,130.184997,498865.0
1613584500,0,2021-02-17 17:55:00,130.189895,130.419998,130.184997,130.384994,755562.0
1613584800,0,2021-02-17 18:00:00,130.380798,130.410003,130.169998,130.274993,656361.0
1613585100,0,2021-02-17 18:05:00,130.279907,130.550003,130.240493,130.539901,655596.0
1613585400,0,2021-02-17 18:10:00,130.535003,130.539993,130.330307,130.350006,605480.0
1613585700,0,2021-02-17 18:15:00,130.350006,130.490005,130.330001,130.339996,532264.0
1613586000,0,2021-02-17 18:20:00,130.339996,130.399993,130.259994,130.365005,563435.0
1613586300,0,2021-02-17 18:25:00,130.36,130.539993,130.229995,130.489395,574772.0
1613586600,0,2021-02-17 18:30:00,130.490005,130.5,130.369995,130.449996,437262.0
1613586900,0,2021-02-17 18:35:00,130.455001,130.455001,130.315002,130.369995,356133.0
1613587200,0,2021-02-17 18:40:00,130.369995,130.482498,130.36,130.421005,381111.0
1613587500,0,2021-02-17 18:45:00,130.429992,130.639999,130.380004,130.464996,556633.0
1613587800,0,2021-02-17 18:50:00,130.469894,130.660003,130.440002,130.580001,533669.0
1613588100,0,2021-02-17 18:55:00,130.580001,130.630004,130.419998,130.509994,886107.0
1613588400,0,2021-02-17 19:00:00,130.509994,130.740005,130.500106,130.570007,610971.0
1613588700,0,2021-02-17 19:05:00,130.574996,130.729995,130.550003,130.639999,472298.0
1613589000,0,2021-02-17 19:10:00,130.639999,130.666305,130.529998,130.585006,470763.0
1613589300,0,2021-02-17 19:15:00,130.589996,130.619995,130.479995,130.544998,446148.0
1613589600,0,2021-02-17 19:20:00,130.540802,130.559997,130.36,130.419998,625658.0
1613589900,0,2021-02-17 19:25:00,130.419998,130.470001,130.300003,130.375,552274.0
1613590200,0,2021-02-17 19:30:00,130.369995,130.419998,130.315002,130.375,441202.0
1613590500,0,2021-02-17 19:35:00,130.380004,130.449996,130.369995,130.414993,391281.0
1613590800,0,2021-02-17 19:40:00,130.411499,130.434997,130.25,130.434997,570163.0
1613591100,0,2021-02-17 19:45:00,130.440002,130.600006,130.429992,130.600006,537958.0
1613591400,0,2021-02-17 19:50:00,130.599899,130.720001,130.460006,130.509994,574490.0
1613591700,0,2021-02-17 19:55:00,130.514999,130.520004,130.339996,130.345001,606416.0
1613592000,0,2021-02-17 20:00:00,130.349502,130.429992,130.259994,130.399993,786193.0
1613592300,0,2021-02-17 20:05:00,130.399993,130.479995,130.350006,130.371597,651614.0
1613592600,0,2021-02-17 20:10:00,130.380004,130.559997,130.369995,130.559906,598269.0
1613592900,0,2021-02-17 20:15:00,130.559799,130.61,130.490005,130.539993,2265669.0
1613593200,0,2021-02-17 20:20:00,130.539993,130.740005,130.533203,130.690002,760484.0
1613593500,0,2021-02-17 20:25:00,130.690002,130.839996,130.620101,130.690002,889726.0
1613593800,0,2021-02-17 20:30:00,130.679992,130.830001,130.675003,130.789993,560965.0
1613594100,0,2021-02-17 20:35:00,130.789993,130.949996,130.789993,130.884994,964604.0
1613594400,0,2021-02-17 20:40:00,130.889999,130.949996,130.744995,130.755599,844958.0
1613594700,0,2021-02-17 20:45:00,130.759292,130.869995,130.710006,130.849304,862555.0
1613595000,0,2021-02-17 20:50:00,130.850006,130.990005,130.759994,130.850006,1253528.0
1613595300,0,2021-02-17 20:55:00,130.854995,130.949996,130.699996,130.839996,2247589.0
1613658600,0,2021-02-18 14:30:00,129.199996,129.440002,128.5,129.279998,7310068.0
1613658900,0,2021-02-18 14:35:00,129.279998,129.320007,128.800003,129.113998,2032149.0
1613659200,0,2021-02-18 14:40:00,129.119995,129.419998,128.940002,129.320007,2048289.0
1613659500,0,2021-02-18 14:45:00,129.309997,129.470001,129.080001,129.099899,1449497.0
1613659800,0,2021-02-18 14:50:00,129.089996,129.445007,128.960006,129.389999,1516333.0
1613660100,0,2021-02-18 14:55:00,129.389999,129.679992,129.255004,129.520004,1512534.0
1613660400,0,2021-02-18 15:00:00,129.529998,129.580001,129.190002,129.195007,1192041.0
1613660700,0,2021-02-18 15:05:00,129.199996,129.229995,128.600006,128.684997,2002136.0
1613661000,0,2021-02-18 15:10:00,128.6819,128.850006,128.529998,128.550704,1703204.0
1613661300,0,2021-02-18 15:15:00,128.554992,128.690002,128.229995,128.315002,2151089.0
1613661600,0,2021-02-18 15:20:00,128.330001,128.350006,127.550003,127.709999,3376674.0
1613661900,0,2021-02-18 15:25:00,127.682502,128.130004,127.410003,128.119903,2644312.0
1613662200,0,2021-02-18 15:30:00,128.100006,128.25,127.830001,128.220001,1683155.0
1613662500,0,2021-02-18 15:35:00,128.210006,128.429992,128.070007,128.294998,1228209.0
1613662800,0,2021-02-18 15:40:00,128.307693,128.339996,128.171005,128.274993,880044.0
1613663100,0,2021-02-18 15:45:00,128.279907,128.549499,128.190002,128.494995,1013856.0
1613663400,0,2021-02-18 15:50:00,128.494995,128.539993,128.410003,128.539993,693649.0
1613663700,0,2021-02-18 15:55:00,128.61,128.708099,128.479995,128.544998,1746007.0
1613664000,0,2021-02-18 16:00:00,128.554992,128.639999,128.391998,128.628005,883667.0
1613664300,0,2021-02-18 16:05:00,128.620407,128.839996,128.410095,128.535797,1141500.0
1613664600,0,2021-02-18 16:10:00,128.539993,128.649993,128.414993,128.508407,1058047.0
1613664900,0,2021-02-18 16:15:00,128.503799,129.0,128.5,128.979995,1232480.0
1613665200,0,2021-02-18 16:20:00,128.970001,129.0,128.800003,128.829299,851954.0
1613665500,0,2021-02-18 16:25:00,128.826293,129.104995,128.660003,128.675704,1065119.0
1613665800,0,2021-02-18 16:30:00,128.669998,128.710006,128.479995,128.479995,877732.0
1613666100,0,2021-02-18 16:35:00,128.479995,128.619995,128.309997,128.339996,1649364.0
1613666400,0,2021-02-18 16:40:00,128.339996,128.429992,128.240005,128.429992,950225.0
1613666700,0,2021-02-18 16:45:00,128.419998,128.440002,128.130004,128.175003,986116.0
1613667000,0,2021-02-18 16:50:00,128.169998,128.369995,128.119995,128.339202,984331.0
1613667300,0,2021-02-18 16:55:00,128.339996,128.460006,128.210006,128.339996,927467.0
1613667600,0,2021-02-18 17:00:00,128.335006,128.369995,127.940002,128.009994,1460045.0
1613667900,0,2021-02-18 17:05:00,128.0,128.070007,127.900001,128.059997,1350781.0
1613668200,0,2021-02-18 17:10:00,128.054992,128.1604,127.900001,128.108398,1177310.0
1613668500,0,2021-02-18 17:15:00,128.100006,128.279998,128.0,128.279998,878738.0
1613668800,0,2021-02-18 17:20:00,128.279205,128.429992,128.259994,128.354995,782713.0
1613669100,0,2021-02-18 17:25:00,128.358398,128.639801,128.354995,128.620101,745891.0
1613669400,0,2021-02-18 17:30:00,128.625,128.720001,128.539993,128.559997,778174.0
1613669700,0,2021-02-18 17:35:00,128.570007,128.679992,128.5,128.643295,640700.0
1613670000,0,2021-02-18 17:40:00,128.645004,128.679992,128.589996,128.660003,428937.0
1613670300,0,2021-02-18 17:45:00,128.654998,128.830001,128.630004,128.740005,791964.0
1613670600,0,2021-02-18 17:50:00,128.729995,128.729995,128.449996,128.550003,738531.0
1613670900,0,2021-02-18 17:55:00,128.550003,128.809997,128.529998,128.699905,629755.0
1613671200,0,2021-02-18 18:00:00,128.699996,128.725006,128.509994,128.699996,537904.0
1613671500,0,2021-02-18 18:05:00,128.690795,128.789993,128.619995,128.782806,591405.0
1613671800,0,2021-02-18 18:10:00,128.779998,128.830001,128.630004,128.675003,536656.0
1613672100,0,2021-02-18 18:15:00,128.679992,129.009994,128.639999,128.869903,899991.0
1613672400,0,2021-02-18 18:20:00,128.860794,129.050003,128.809997,128.979995,1018789.0
1613672700,0,2021-02-18 18:25:00,128.979995,129.070007,128.910003,128.994995,872884.0
1613673000,0,2021-02-18 18:30:00,129.0,129.050003,128.880004,128.945693,661711.0
1613673300,0,2021-02-18 18:35:00,128.945007,128.990005,128.800003,128.895004,658684.0
1613673600,0,2021-02-18 18:40:00,128.895706,128.919998,128.614105,128.710006,729995.0
1613673900,0,2021-02-18 18:45:00,128.729995,128.789993,128.660003,128.705001,558755.0
1613674200,0,2021-02-18 18:50:00,128.706497,128.779998,128.570007,128.580001,651734.0
1613674500,0,2021-02-18 18:55:00,128.589904,128.589996,128.449996,128.559997,709851.0
1613674800,0,2021-02-18 19:00:00,128.559997,128.729995,128.461593,128.720001,971509.0
1613675100,0,2021-02-18 19:05:00,128.721405,128.800003,128.690002,128.740005,612904.0
1613675400,0,2021-02-18 19:10:00,128.75,128.869995,128.729995,128.830795,719326.0
1613675700,0,2021-02-18 19:15:00,128.839996,128.904998,128.779998,128.854995,727515.0
1613676000,0,2021-02-18 19:20:00,128.859298,128.919998,128.830001,128.898895,669398.0
1613676300,0,2021-02-18 19:25:00,128.889999,128.899002,128.509994,128.710006,845122.0
1613676600,0,2021-02-18 19:30:00,128.699996,128.850006,128.699996,128.789993,524061.0
1613676900,0,2021-02-18 19:35:00,128.7984,128.7984,128.660003,128.717498,502643.0
1613677200,0,2021-02-18 19:40:00,128.714996,128.740005,128.649993,128.669998,475959.0
1613677500,0,2021-02-18 19:45:00,128.669998,128.800003,128.669998,128.710006,421293.0
1613677800,0,2021-02-18 19:50:00,128.710006,128.779998,128.660003,128.779998,508463.0
1613678100,0,2021-02-18 19:55:00,128.770004,129.130004,128.75,129.074996,731219.0
1613678400,0,2021-02-18 20:00:00,129.074996,129.229995,129.029998,129.220001,1142240.0
1613678700,0,2021-02-18 20:05:00,129.214996,129.330001,129.149993,129.279907,964895.0
1613679000,0,2021-02-18 20:10:00,129.274993,129.449996,129.199996,129.410003,784900.0
1613679300,0,2021-02-18 20:15:00,129.419998,129.479995,129.339996,129.414993,718818.0
1613679600,0,2021-02-18 20:20:00,129.410003,129.600006,129.410003,129.530105,1407545.0
1613679900,0,2021-02-18 20:25:00,129.535003,129.850006,129.535003,129.770004,1008056.0
1613680200,0,2021-02-18 20:30:00,129.770004,129.994995,129.660003,129.669998,1332320.0
1613680500,0,2021-02-18 20:35:00,129.675003,129.904998,129.675003,129.875,941719.0
1613680800,0,2021-02-18 20:40:00,129.880004,129.929992,129.729995,129.837005,865990.0
1613681100,0,2021-02-18 20:45:00,129.830001,129.979995,129.520004,129.5401,1581631.0
1613681400,0,2021-02-18 20:50:00,129.529998,129.710006,129.5,129.675003,1834143.0
1613681700,0,2021-02-18 20:55:00,129.679992,129.888397,129.5,129.712707,2865644.0
1613745000,0,2021-02-19 14:30:00,129.979995,130.160003,129.520004,129.774993,8251394.0
1613745300,0,2021-02-19 14:35:00,129.770004,129.858993,129.460006,129.634994,1903048.0
1613745600,0,2021-02-19 14:40:00,129.634994,129.919998,129.449996,129.909805,1459794.0
1613745900,0,2021-02-19 14:45:00,129.899993,129.960006,129.490005,129.577102,1289631.0
1613746200,0,2021-02-19 14:50:00,129.570007,129.960006,129.5,129.949996,1181879.0
1613746500,0,2021-02-19 14:55:00,129.949996,130.445007,129.919998,130.440002,2117675.0
1613746800,0,2021-02-19 15:00:00,130.440002,130.524993,130.240005,130.25,1282749.0
1613747100,0,2021-02-19 15:05:00,130.250106,130.399993,129.970001,130.006698,1196489.0
1613747400,0,2021-02-19 15:10:00,130.003005,130.149902,129.850006,129.945007,1148717.0
1613747700,0,2021-02-19 15:15:00,129.940093,130.039993,129.630004,129.649993,1266460.0
1613748000,0,2021-02-19 15:20:00,129.640106,129.830001,129.475006,129.809906,1264813.0
1613748300,0,2021-02-19 15:25:00,129.800003,129.949996,129.679992,129.679992,798378.0
1613748600,0,2021-02-19 15:30:00,129.690002,129.789306,129.550003,129.639297,821093.0
1613748900,0,2021-02-19 15:35:00,129.634994,129.919998,129.619995,129.919998,765842.0
1613749200,0,2021-02-19 15:40:00,129.919998,130.169998,129.919998,130.029998,1047007.0
1613749500,0,2021-02-19 15:45:00,130.029998,130.070007,129.910003,129.949996,579312.0
1613749800,0,2021-02-19 15:50:00,129.949996,130.070007,129.759994,129.794998,783308.0
1613750100,0,2021-02-19 15:55:00,129.794998,130.050003,129.690002,129.945007,753584.0
1613750400,0,2021-02-19 16:00:00,129.940002,130.710006,129.820007,130.600006,2518772.0
1613750700,0,2021-02-19 16:05:00,130.61,130.669998,130.429992,130.460006,957477.0
1613751000,0,2021-02-19 16:10:00,130.470001,130.479995,130.259994,130.289993,1074527.0
1613751300,0,2021-02-19 16:15:00,130.351104,130.410003,130.25,130.339996,485741.0
1613751600,0,2021-02-19 16:20:00,130.349899,130.460006,130.169998,130.4225,667654.0
1613751900,0,2021-02-19 16:25:00,130.429992,130.649993,130.399993,130.550003,790812.0
1613752200,0,2021-02-19 16:30:00,130.544998,130.625,130.419998,130.429992,470371.0
1613752500,0,2021-02-19 16:35:00,130.440002,130.649993,130.380004,130.449996,605103.0
1613752800,0,2021-02-19 16:40:00,130.444396,130.579299,130.36,130.470001,483822.0
1613753100,0,2021-02-19 16:45:00,130.460006,130.535003,130.119995,130.164993,759882.0
1613753400,0,2021-02-19 16:50:00,130.169296,130.339996,130.119995,130.25,580367.0
1613753700,0,2021-02-19 16:55:00,130.25,130.289993,130.059997,130.089996,457021.0
1613754000,0,2021-02-19 17:00:00,130.070007,130.169998,130.0,130.089996,641848.0
1613754300,0,2021-02-19 17:05:00,130.109298,130.130004,129.910003,129.994995,671562.0
1613754600,0,2021-02-19 17:10:00,129.994995,130.100006,129.910003,129.977996,603197.0
1613754900,0,2021-02-19 17:15:00,129.970001,130.050003,129.740005,129.749099,707691.0
1613755200,0,2021-02-19 17:20:00,129.75,129.839996,129.570007,129.639999,1075843.0
1613755500,0,2021-02-19 17:25:00,129.639999,129.830001,129.619995,129.669998,717721.0
1613755800,0,2021-02-19 17:30:00,129.669998,129.830001,129.5,129.505004,947501.0
1613756100,0,2021-02-19 17:35:00,129.514999,129.604995,129.36,129.429992,1057149.0
1613756400,0,2021-02-19 17:40:00,129.429992,129.529998,129.279998,129.5,1819511.0
1613756700,0,2021-02-19 17:45:00,129.490005,129.509994,129.294998,129.350006,643495.0
1613757000,0,2021-02-19 17:50:00,129.335006,129.369094,129.059997,129.195007,1410565.0
1613757300,0,2021-02-19 17:55:00,129.195007,129.36,129.029998,129.335006,1690736.0
1613757600,0,2021-02-19 18:00:00,129.330001,129.419998,129.220001,129.317199,662148.0
1613757900,0,2021-02-19 18:05:00,129.315002,129.369201,128.910003,128.910095,1277369.0
1613758200,0,2021-02-19 18:10:00,128.910003,129.109893,128.86,128.870101,1174393.0
1613758500,0,2021-02-19 18:15:00,128.869995,129.039993,128.800003,128.835006,843664.0
1613758800,0,2021-02-19 18:20:00,128.839996,129.11,128.835006,129.11,657137.0
1613759100,0,2021-02-19 18:25:00,129.115005,129.130004,128.929992,128.979995,578920.0
1613759400,0,2021-02-19 18:30:00,128.964996,129.070007,128.830001,128.919998,622079.0
1613759700,0,2021-02-19 18:35:00,128.925003,129.229995,128.910003,129.184997,675260.0
1613760000,0,2021-02-19 18:40:00,129.184997,129.285003,129.134994,129.249206,486183.0
1613760300,0,2021-02-19 18:45:00,129.244995,129.289993,129.160797,129.169906,436834.0
1613760600,0,2021-02-19 18:50:00,129.160797,129.179992,128.940093,129.054992,740313.0
1613760900,0,2021-02-19 18:55:00,129.059997,129.190002,129.0,129.125,541384.0
1613761200,0,2021-02-19 19:00:00,129.130004,129.380004,129.115005,129.354995,656407.0
1613761500,0,2021-02-19 19:05:00,129.345001,129.5401,129.240005,129.276992,695199.0
1613761800,0,2021-02-19 19:10:00,129.279998,129.320007,129.190002,129.210006,444930.0
1613762100,0,2021-02-19 19:15:00,129.205001,129.419998,129.169998,129.350006,531262.0
1613762400,0,2021-02-19 19:20:00,129.3367,129.350006,128.990005,129.029907,690866.0
1613762700,0,2021-02-19 19:25:00,129.020004,129.058395,128.800003,128.886199,846602.0
1613763000,0,2021-02-19 19:30:00,128.880493,129.070007,128.869995,128.979995,1359867.0
1613763300,0,2021-02-19 19:35:00,128.979995,129.020004,128.910003,128.990997,418903.0
1613763600,0,2021-02-19 19:40:00,128.990005,129.11,128.949996,129.085006,620677.0
1613763900,0,2021-02-19 19:45:00,129.080001,129.25,129.020004,129.149993,505231.0
1613764200,0,2021-02-19 19:50:00,129.139999,129.270004,129.080001,129.246994,442814.0
1613764500,0,2021-02-19 19:55:00,129.25,129.654998,129.25,129.645004,836091.0
1613764800,0,2021-02-19 20:00:00,129.639999,129.850006,129.61,129.800003,1128279.0
1613765100,0,2021-02-19 20:05:00,129.809906,129.820007,129.580001,129.660003,693034.0
1613765400,0,2021-02-19 20:10:00,129.654998,129.949996,129.640792,129.759994,1086367.0
1613765700,0,2021-02-19 20:15:00,129.759994,129.949996,129.710006,129.919998,628025.0
1613766000,0,2021-02-19 20:20:00,129.923904,129.949996,129.789993,129.879302,770682.0
1613766300,0,2021-02-19 20:25:00,129.869995,129.929992,129.750793,129.889999,719940.0
1613766600,0,2021-02-19 20:30:00,129.895004,129.979995,129.820007,129.870697,910437.0
1613766900,0,2021-02-19 20:35:00,129.869995,129.979995,129.86,129.955001,807316.0
1613767200,0,2021-02-19 20:40:00,129.955001,129.990005,129.830001,129.845001,898833.0
1613767500,0,2021-02-19 20:45:00,129.845001,130.100006,129.829895,129.899993,1428734.0
1613767800,0,2021-02-19 20:50:00,129.899993,129.979995,129.75,129.804992,1519549.0
1613768100,0,2021-02-19 20:55:00,129.804992,130.039993,129.740005,129.850006,2539607.0
1614004200,0,2021-02-22 14:30:00,128.009994,129.720001,127.915901,128.065002,6976747.0
1614004500,0,2021-02-22 14:35:00,128.380004,128.770004,128.0,128.490005,2297695.0
1614004800,0,2021-02-22 14:40:00,128.509994,128.649993,128.0,128.570007,1573613.0
1614005100,0,2021-02-22 14:45:00,128.580001,128.979995,128.399993,128.929992,1561591.0
1614005400,0,2021-02-22 14:50:00,128.935592,129.050003,128.570007,128.695007,1393799.0
1614005700,0,2021-02-22 14:55:00,128.699996,128.850006,128.419998,128.485,1200309.0
1614006000,0,2021-02-22 15:00:00,128.480102,128.850006,128.389999,128.539993,1180644.0
1614006300,0,2021-02-22 15:05:00,128.550003,128.559997,127.879997,128.039993,1887242.0
1614006600,0,2021-02-22 15:10:00,128.029998,128.369995,127.900001,128.160003,1368084.0
1614006900,0,2021-02-22 15:15:00,128.149993,128.149993,127.61,127.75,1900954.0
1614007200,0,2021-02-22 15:20:00,127.740798,127.889999,127.260002,127.269996,1986864.0
1614007500,0,2021-02-22 15:25:00,127.260002,127.319999,126.819999,127.129898,3333734.0
1614007800,0,2021-02-22 15:30:00,127.11,127.25,126.61,126.735,2479191.0
1614008100,0,2021-02-22 15:35:00,126.739303,126.940002,126.54,126.845001,1909711.0
1614008400,0,2021-02-22 15:40:00,126.839996,127.129997,126.660003,127.050003,1659842.0
1614008700,0,2021-02-22 15:45:00,127.050003,127.056098,126.839996,126.889999,1243096.0
1614009000,0,2021-02-22 15:50:00,126.879997,126.940002,126.239997,126.305,2664852.0
1614009300,0,2021-02-22 15:55:00,126.310897,126.385002,125.599998,125.9262,3387886.0
1614009600,0,2021-02-22 16:00:00,125.919998,126.279998,125.79,126.220001,1717894.0
1614009900,0,2021-02-22 16:05:00,126.209999,126.379997,126.04,126.144996,1348367.0
1614010200,0,2021-02-22 16:10:00,126.150001,126.449996,126.069999,126.361602,1201021.0
1614010500,0,2021-02-22 16:15:00,126.364997,126.620002,126.169998,126.588699,1237341.0
1614010800,0,2021-02-22 16:20:00,126.580001,126.839897,126.550003,126.819999,1219973.0
1614011100,0,2021-02-22 16:25:00,126.8208,126.980003,126.800003,126.860099,974166.0
1614011400,0,2021-02-22 16:30:00,126.86,126.959899,126.629997,126.665,980580.0
1614011700,0,2021-02-22 16:35:00,126.669296,126.949996,126.629997,126.830001,770399.0
1614012000,0,2021-02-22 16:40:00,126.830001,127.18,126.805,127.065002,1099268.0
1614012300,0,2021-02-22 16:45:00,127.065002,127.25,126.919998,127.04,989852.0
1614012600,0,2021-02-22 16:50:00,127.050003,127.175003,126.949996,126.970001,614652.0
1614012900,0,2021-02-22 16:55:00,126.980003,127.089996,126.779998,126.904998,652656.0
1614013200,0,2021-02-22 17:00:00,126.900001,126.900001,126.760002,126.809303,618093.0
1614013500,0,2021-02-22 17:05:00,126.805,126.809997,126.569999,126.598503,753470.0
1614013800,0,2021-02-22 17:10:00,126.589996,126.690002,126.5,126.535003,726392.0
1614014100,0,2021-02-22 17:15:00,126.529998,126.68,126.5,126.580001,649305.0
1614014400,0,2021-02-22 17:20:00,126.569999,126.724998,126.510002,126.639999,563995.0
1614014700,0,2021-02-22 17:25:00,126.639999,126.760002,126.54,126.718002,649621.0
1614015000,0,2021-02-22 17:30:00,126.714996,126.839996,126.639999,126.800003,554824.0
1614015300,0,2021-02-22 17:35:00,126.792503,127.089897,126.75,127.04,902576.0
1614015600,0,2021-02-22 17:40:00,127.029998,127.139999,126.910003,127.046997,600047.0
1614015900,0,2021-02-22 17:45:00,127.044998,127.169998,126.949996,126.950103,486866.0
1614016200,0,2021-02-22 17:50:00,126.955001,127.227996,126.93,127.1893,586590.0
1614016500,0,2021-02-22 17:55:00,127.184997,127.257003,127.069999,127.257003,587386.0
1614016800,0,2021-02-22 18:00:00,127.250099,127.300003,127.04,127.080802,519751.0
1614017100,0,2021-02-22 18:05:00,127.0867,127.139999,127.0,127.050003,492151.0
1614017400,0,2021-02-22 18:10:00,127.050003,127.160003,126.940002,127.080001,559643.0
1614017700,0,2021-02-22 18:15:00,127.080001,127.199996,127.049896,127.080001,456595.0
1614018000,0,2021-02-22 18:20:00,127.080001,127.319999,127.075798,127.275001,544943.0
1614018300,0,2021-02-22 18:25:00,127.279998,127.309997,127.099998,127.260002,439310.0
1614018600,0,2021-02-22 18:30:00,127.25,127.440002,127.240798,127.379997,621477.0
1614018900,0,2021-02-22 18:35:00,127.36,127.629997,127.349998,127.569999,831704.0
1614019200,0,2021-02-22 18:40:00,127.565002,127.620002,127.489997,127.619598,566053.0
1614019500,0,2021-02-22 18:45:00,127.61,127.620002,127.519996,127.555,445020.0
1614019800,0,2021-02-22 18:50:00,127.559997,127.870002,127.550003,127.819999,742382.0
1614020100,0,2021-02-22 18:55:00,127.819999,127.959999,127.690002,127.760002,874511.0
1614020400,0,2021-02-22 19:00:00,127.769996,127.809997,127.600097,127.632003,527990.0
1614020700,0,2021-02-22 19:05:00,127.639999,127.760002,127.580001,127.68,642402.0
1614021000,0,2021-02-22 19:10:00,127.675003,127.690002,127.485702,127.519996,715147.0
1614021300,0,2021-02-22 19:15:00,127.517898,127.779998,127.510002,127.684997,505015.0
1614021600,0,2021-02-22 19:20:00,127.690002,127.738502,127.650001,127.729896,294101.0
1614021900,0,2021-02-22 19:25:00,127.724998,127.819999,127.660003,127.665,477518.0
1614022200,0,2021-02-22 19:30:00,127.660003,127.709999,127.589996,127.630996,582353.0
1614022500,0,2021-02-22 19:35:00,127.637001,127.6585,127.510002,127.529899,506506.0
1614022800,0,2021-02-22 19:40:00,127.519996,127.589996,127.410003,127.429397,601752.0
1614023100,0,2021-02-22 19:45:00,127.43,127.519996,127.345001,127.359298,546906.0
1614023400,0,2021-02-22 19:50:00,127.349998,127.550003,127.309997,127.320198,557515.0
1614023700,0,2021-02-22 19:55:00,127.329299,127.379997,127.190002,127.29,617914.0
1614024000,0,2021-02-22 20:00:00,127.285003,127.294998,126.990798,127.0344,912576.0
1614024300,0,2021-02-22 20:05:00,127.039901,127.0699,126.919998,126.964996,953639.0
1614024600,0,2021-02-22 20:10:00,126.967399,127.010002,126.699996,126.809997,1217157.0
1614024900,0,2021-02-22 20:15:00,126.8069,127.0,126.769996,126.800102,884301.0
1614025200,0,2021-02-22 20:20:00,126.809997,126.849998,126.519996,126.550003,1038807.0
1614025500,0,2021-02-22 20:25:00,126.547996,126.639999,126.460998,126.4887,1402939.0
1614025800,0,2021-02-22 20:30:00,126.484802,126.75,126.440002,126.544296,1286245.0
1614026100,0,2021-02-22 20:35:00,126.54,126.559997,126.300003,126.309997,1542885.0
1614026400,0,2021-02-22 20:40:00,126.309997,126.470001,126.139999,126.299896,1618803.0
1614026700,0,2021-02-22 20:45:00,126.385002,126.544998,126.300003,126.440002,1690210.0
1614027000,0,2021-02-22 20:50:00,126.449996,126.449996,126.099998,126.139999,2659732.0
1614027300,0,2021-02-22 20:55:00,126.150001,126.419998,126.0,126.0,4425098.0
1614090600,0,2021-02-23 14:30:00,123.760002,123.79,122.660003,123.370002,13256311.0
1614090900,0,2021-02-23 14:35:00,123.0,123.029998,121.5,121.970001,5242496.0
1614091200,0,2021-02-23 14:40:00,122.0,122.230003,120.410003,120.581001,5130219.0
1614091500,0,2021-02-23 14:45:00,120.5,120.800003,118.599998,119.830001,8221859.0
1614091800,0,2021-02-23 14:50:00,120.0,121.300003,119.550003,121.18,4674158.0
1614092100,0,2021-02-23 14:55:00,121.5,121.900001,121.400001,121.730003,3417790.0
1614092400,0,2021-02-23 15:00:00,121.720001,122.449996,121.400001,122.169998,3191630.0
1614092700,0,2021-02-23 15:05:00,122.135902,122.36,121.440002,122.29,2787300.0
1614093000,0,2021-02-23 15:10:00,122.285003,122.440002,121.849998,121.879997,2595691.0
1614093300,0,2021-02-23 15:15:00,121.879997,122.314598,121.544998,122.29,2462762.0
1614093600,0,2021-02-23 15:20:00,122.299003,123.0,121.889999,122.970001,2375740.0
1614093900,0,2021-02-23 15:25:00,122.959999,123.220001,122.870002,123.209999,2279288.0
1614094200,0,2021-02-23 15:30:00,123.199996,123.230003,122.569999,122.910003,1928962.0
1614094500,0,2021-02-23 15:35:00,122.910102,122.959999,122.569999,122.879997,1413900.0
1614094800,0,2021-02-23 15:40:00,122.879997,123.29,122.849998,123.254997,1768911.0
1614095100,0,2021-02-23 15:45:00,123.260002,123.93,123.125,123.730003,2155518.0
1614095400,0,2021-02-23 15:50:00,123.730003,123.86,123.389999,123.845001,1859028.0
1614095700,0,2021-02-23 15:55:00,123.855003,123.910003,123.559997,123.719902,1430077.0
1614096000,0,2021-02-23 16:00:00,123.5195,123.93,123.455001,123.879997,1673207.0
1614096300,0,2021-02-23 16:05:00,123.876998,124.120002,123.720001,123.949996,1847701.0
1614096600,0,2021-02-23 16:10:00,123.948402,124.069999,123.629997,123.639999,1235710.0
1614096900,0,2021-02-23 16:15:00,123.639999,123.900001,123.25,123.321701,1723772.0
1614097200,0,2021-02-23 16:20:00,123.319999,123.36,123.029998,123.160003,1245890.0
1614097500,0,2021-02-23 16:25:00,123.005996,123.089996,122.809997,123.029998,1538187.0
1614097800,0,2021-02-23 16:30:00,123.010101,123.11,122.614997,123.109901,1531680.0
1614098100,0,2021-02-23 16:35:00,123.11,123.25,122.730003,122.805,1220171.0
1614098400,0,2021-02-23 16:40:00,122.809997,122.889999,122.400001,122.510002,1531905.0
1614098700,0,2021-02-23 16:45:00,122.5,122.589996,122.18,122.190002,1153442.0
1614099000,0,2021-02-23 16:50:00,122.18,122.480003,122.028198,122.313598,1170767.0
1614099300,0,2021-02-23 16:55:00,122.315002,122.319999,122.019996,122.129997,974938.0
1614099600,0,2021-02-23 17:00:00,122.120002,122.120002,121.620002,121.690002,1761519.0
1614099900,0,2021-02-23 17:05:00,121.690002,121.830001,121.370002,121.567001,1619249.0
1614100200,0,2021-02-23 17:10:00,121.567703,121.690101,121.400001,121.544998,1166929.0
1614100500,0,2021-02-23 17:15:00,121.54,122.069999,121.309997,122.069999,1778254.0
1614100800,0,2021-02-23 17:20:00,122.061302,122.269996,121.779998,122.169898,1460631.0
1614101100,0,2021-02-23 17:25:00,122.150001,122.539901,122.150001,122.422401,1071456.0
1614101400,0,2021-02-23 17:30:00,122.419998,122.639999,122.379997,122.470596,1368920.0
1614101700,0,2021-02-23 17:35:00,122.470001,122.470001,121.709999,121.739997,1265113.0
1614102000,0,2021-02-23 17:40:00,121.730003,121.809997,121.541496,121.635101,1293879.0
1614102300,0,2021-02-23 17:45:00,121.635002,122.438606,121.5,121.699996,1045718.0
1614102600,0,2021-02-23 17:50:00,121.699996,122.79,121.569999,122.691497,2284090.0
1614102900,0,2021-02-23 17:55:00,122.690101,122.809997,121.880096,122.150001,1556828.0
1614103200,0,2021-02-23 18:00:00,122.139999,122.739997,121.919998,122.660003,1543940.0
1614103500,0,2021-02-23 18:05:00,122.659896,122.779998,122.419998,122.739997,1046149.0
1614103800,0,2021-02-23 18:10:00,122.735,123.080001,122.630798,122.949996,1175139.0
1614104100,0,2021-02-23 18:15:00,122.959999,123.25,122.940002,123.120002,1075132.0
1614104400,0,2021-02-23 18:20:00,123.122596,123.650001,123.025001,123.610496,1236956.0
1614104700,0,2021-02-23 18:25:00,123.620002,123.75,123.419998,123.54,1185281.0
1614105000,0,2021-02-23 18:30:00,123.559997,124.04,123.459999,124.027496,1182015.0
1614105300,0,2021-02-23 18:35:00,124.025001,124.25,123.93,124.125,1492698.0
1614105600,0,2021-02-23 18:40:00,124.129997,124.199996,123.785003,123.930297,1302777.0
1614105900,0,2021-02-23 18:45:00,123.940002,124.080001,123.690002,123.845001,951995.0
1614106200,0,2021-02-23 18:50:00,123.849998,124.0,123.680099,123.855003,838921.0
1614106500,0,2021-02-23 18:55:00,123.86,124.599998,123.839996,124.410003,1599588.0
1614106800,0,2021-02-23 19:00:00,124.400001,124.549896,124.190002,124.459999,994568.0
1614107100,0,2021-02-23 19:05:00,124.470001,124.989997,124.464996,124.959999,1661224.0
1614107400,0,2021-02-23 19:10:00,124.964996,125.120002,124.849998,124.940002,1653432.0
1614107700,0,2021-02-23 19:15:00,124.949996,125.050003,124.669998,124.944999,1385470.0
1614108000,0,2021-02-23 19:20:00,124.955001,125.192001,124.93,125.089996,1162566.0
1614108300,0,2021-02-23 19:25:00,125.080001,125.11,124.690101,124.75,1143684.0
1614108600,0,2021-02-23 19:30:00,124.765602,124.989997,124.464996,124.464996,1119173.0
1614108900,0,2021-02-23 19:35:00,124.470001,124.68,124.400001,124.485,955450.0
1614109200,0,2021-02-23 19:40:00,124.485,124.910003,124.459999,124.769996,891140.0
1614109500,0,2021-02-23 19:45:00,124.775001,125.097999,124.766899,125.035003,844525.0
1614109800,0,2021-02-23 19:50:00,125.029998,125.459999,125.0,125.25,1325847.0
1614110100,0,2021-02-23 19:55:00,125.245002,125.650001,125.099998,125.629997,1263120.0
1614110400,0,2021-02-23 20:00:00,125.649299,125.709999,125.470001,125.535003,1293807.0
1614110700,0,2021-02-23 20:05:00,125.530097,126.239997,125.5,126.099998,1818083.0
1614111000,0,2021-02-23 20:10:00,126.105003,126.470001,125.959999,126.459999,1990509.0
1614111300,0,2021-02-23 20:15:00,126.459999,126.54,126.300003,126.379302,1473589.0
1614111600,0,2021-02-23 20:20:00,126.370002,126.519996,126.239997,126.400001,2255663.0
1614111900,0,2021-02-23 20:25:00,126.410003,126.699996,126.169998,126.650001,1600506.0
1614112200,0,2021-02-23 20:30:00,126.639999,126.709999,126.239997,126.300003,1797497.0
1614112500,0,2021-02-23 20:35:00,126.294998,126.470001,126.120796,126.29,1295276.0
1614112800,0,2021-02-23 20:40:00,126.299003,126.400001,125.889999,126.11,1505797.0
1614113100,0,2021-02-23 20:45:00,126.11,126.419998,126.101501,126.269996,1345977.0
1614113400,0,2021-02-23 20:50:00,126.29,126.309997,125.819999,125.955001,1771517.0
1614113700,0,2021-02-23 20:55:00,125.949996,126.11,125.660003,125.849998,2972007.0
1614177000,0,2021-02-24 14:30:00,124.940002,125.330001,123.86,124.260002,7536986.0
1614177300,0,2021-02-24 14:35:00,124.25,124.300003,123.599998,124.108596,3072826.0
1614177600,0,2021-02-24 14:40:00,124.11,124.279998,123.580001,123.79,2308746.0
1614177900,0,2021-02-24 14:45:00,123.79,124.389999,123.650001,124.050003,2167845.0
1614178200,0,2021-02-24 14:50:00,124.050003,124.199996,123.529998,123.644996,2710950.0
1614178500,0,2021-02-24 14:55:00,123.669998,123.942001,123.209999,123.364196,2420397.0
1614178800,0,2021-02-24 15:00:00,123.370002,123.43,122.309997,122.339996,3662247.0
1614179100,0,2021-02-24 15:05:00,122.349998,122.980003,122.230003,122.970001,2717407.0
1614179400,0,2021-02-24 15:10:00,122.964996,123.29,122.720001,123.04,1866364.0
1614179700,0,2021-02-24 15:15:00,123.029998,123.5,122.972198,123.449996,1734519.0
1614180000,0,2021-02-24 15:20:00,123.444999,123.879997,123.349998,123.86,1600844.0
1614180300,0,2021-02-24 15:25:00,123.855003,124.075202,123.79,124.014999,1959233.0
1614180600,0,2021-02-24 15:30:00,124.019996,124.279998,123.629997,124.025001,1462774.0
1614180900,0,2021-02-24 15:35:00,124.029998,124.059997,123.510101,123.785003,1364549.0
1614181200,0,2021-02-24 15:40:00,123.779998,123.86,123.5,123.79,1175452.0
1614181500,0,2021-02-24 15:45:00,123.785003,123.940002,123.629997,123.904998,979394.0
1614181800,0,2021-02-24 15:50:00,123.894996,124.080001,123.599998,124.0652,1133320.0
1614182100,0,2021-02-24 15:55:00,124.069999,124.480003,124.050003,124.260002,1324749.0
1614182400,0,2021-02-24 16:00:00,124.254997,124.43,124.080001,124.084999,1328213.0
1614182700,0,2021-02-24 16:05:00,124.089996,124.279998,123.989997,123.995002,1454929.0
1614183000,0,2021-02-24 16:10:00,124.019996,124.440002,123.989997,124.379997,1083546.0
1614183300,0,2021-02-24 16:15:00,124.379997,124.670097,124.350097,124.599998,1071175.0
1614183600,0,2021-02-24 16:20:00,124.607002,124.739997,124.565002,124.699996,1001090.0
1614183900,0,2021-02-24 16:25:00,124.690002,124.93,124.519996,124.561698,1247459.0
1614184200,0,2021-02-24 16:30:00,124.559997,124.879997,124.559997,124.839996,819967.0
1614184500,0,2021-02-24 16:35:00,124.845001,124.849998,124.669998,124.720001,731777.0
1614184800,0,2021-02-24 16:40:00,124.720001,124.739997,124.150001,124.240798,1119210.0
1614185100,0,2021-02-24 16:45:00,124.240097,124.779998,124.220001,124.720001,1049581.0
1614185400,0,2021-02-24 16:50:00,124.714996,124.919998,124.660003,124.680297,1075352.0
1614185700,0,2021-02-24 16:55:00,124.684997,124.714996,124.43,124.529296,1207506.0
1614186000,0,2021-02-24 17:00:00,124.519996,125.049797,124.519996,125.011398,1445781.0
1614186300,0,2021-02-24 17:05:00,125.010803,125.010803,124.759902,124.839996,826427.0
1614186600,0,2021-02-24 17:10:00,124.8358,124.889999,124.709999,124.824996,731437.0
1614186900,0,2021-02-24 17:15:00,124.830001,124.989997,124.660003,124.989997,998058.0
1614187200,0,2021-02-24 17:20:00,124.985,125.0,124.819999,124.900001,1111156.0
1614187500,0,2021-02-24 17:25:00,124.900001,125.11,124.841003,125.105003,834050.0
1614187800,0,2021-02-24 17:30:00,125.11,125.139999,124.949996,124.989997,888785.0
1614188100,0,2021-02-24 17:35:00,124.989997,125.099998,124.949996,125.018096,883096.0
1614188400,0,2021-02-24 17:40:00,125.014999,125.019996,124.660697,124.7108,921496.0
1614188700,0,2021-02-24 17:45:00,124.709999,124.849998,124.68,124.719902,731511.0
1614189000,0,2021-02-24 17:50:00,124.714996,124.940002,124.519996,124.565002,974102.0
1614189300,0,2021-02-24 17:55:00,124.559997,124.580001,124.410003,124.431999,958494.0
1614189600,0,2021-02-24 18:00:00,124.432998,124.449996,123.980003,124.0,1428566.0
1614189900,0,2021-02-24 18:05:00,123.9999,124.260002,123.949996,124.235,1315860.0
1614190200,0,2021-02-24 18:10:00,124.230003,124.440002,124.150001,124.404998,940787.0
1614190500,0,2021-02-24 18:15:00,124.400001,124.455001,124.199996,124.205001,752027.0
1614190800,0,2021-02-24 18:20:00,124.209999,124.480003,124.080001,124.440002,778588.0
1614191100,0,2021-02-24 18:25:00,124.430801,124.589996,124.419998,124.449996,692362.0
1614191400,0,2021-02-24 18:30:00,124.459999,125.059997,124.4346,125.0,1128156.0
1614191700,0,2021-02-24 18:35:00,125.0,125.184997,124.879997,125.0,1253979.0
1614192000,0,2021-02-24 18:40:00,125.0,125.019996,124.629997,124.894401,1157598.0
1614192300,0,2021-02-24 18:45:00,124.889999,124.889999,124.605003,124.729202,764517.0
1614192600,0,2021-02-24 18:50:00,124.720703,125.035003,124.669998,124.846,882079.0
1614192900,0,2021-02-24 18:55:00,124.849998,124.93,124.669998,124.93,730319.0
1614193200,0,2021-02-24 19:00:00,124.919998,124.989997,124.690002,124.739997,834373.0
1614193500,0,2021-02-24 19:05:00,124.734397,124.739303,124.410003,124.559997,986767.0
1614193800,0,2021-02-24 19:10:00,124.580001,124.660003,124.319999,124.379302,723568.0
1614194100,0,2021-02-24 19:15:00,124.379997,124.599998,124.364997,124.544998,668848.0
1614194400,0,2021-02-24 19:20:00,124.550003,124.629997,124.319999,124.440002,817112.0
1614194700,0,2021-02-24 19:25:00,124.440002,124.580001,124.389999,124.459999,564898.0
1614195000,0,2021-02-24 19:30:00,124.459999,124.650001,124.281501,124.440002,758082.0
1614195300,0,2021-02-24 19:35:00,124.430801,124.54,124.410003,124.535003,500580.0
1614195600,0,2021-02-24 19:40:00,124.529998,124.779998,124.529998,124.639602,629377.0
1614195900,0,2021-02-24 19:45:00,124.630096,124.639999,124.389999,124.429901,770834.0
1614196200,0,2021-02-24 19:50:00,124.419998,124.650001,124.410003,124.479202,664987.0
1614196500,0,2021-02-24 19:55:00,124.470001,124.629997,124.419998,124.456703,561075.0
1614196800,0,2021-02-24 20:00:00,124.459999,124.61,124.29,124.459999,964562.0
1614197100,0,2021-02-24 20:05:00,124.464996,124.510002,124.309997,124.326896,1016705.0
1614197400,0,2021-02-24 20:10:00,124.324996,124.474998,124.209999,124.474998,912458.0
1614197700,0,2021-02-24 20:15:00,124.474998,124.559997,124.330001,124.334999,865654.0
1614198000,0,2021-02-24 20:20:00,124.330001,124.580001,124.300003,124.565002,890454.0
1614198300,0,2021-02-24 20:25:00,124.559997,124.93,124.485,124.93,1012254.0
1614198600,0,2021-02-24 20:30:00,124.920097,125.050003,124.760002,125.04,1473703.0
1614198900,0,2021-02-24 20:35:00,125.04,125.220001,124.989997,125.144996,1190672.0
1614199200,0,2021-02-24 20:40:00,125.144996,125.160003,124.720001,124.834999,1396315.0
1614199500,0,2021-02-24 20:45:00,124.830001,124.980003,124.79,124.909301,1298593.0
1614199800,0,2021-02-24 20:50:00,124.910003,125.230003,124.875,125.205001,2122372.0
1614200100,0,2021-02-24 20:55:00,125.205001,125.559997,125.205001,125.309997,3640621.0
1614263400,0,2021-02-25 14:30:00,124.75,125.43,124.489997,125.230003,4955818.0
1614263700,0,2021-02-25 14:35:00,125.220001,126.458503,125.220001,126.044998,2975002.0
1614264000,0,2021-02-25 14:40:00,126.04,126.109901,125.227996,125.231796,2068869.0
1614264300,0,2021-02-25 14:45:00,125.235,125.980003,125.199996,125.449996,1747286.0
1614264600,0,2021-02-25 14:50:00,125.459999,125.544998,124.61,124.778503,2308788.0
1614264900,0,2021-02-25 14:55:00,124.769996,124.86,124.489997,124.629997,1544766.0
1614265200,0,2021-02-25 15:00:00,124.629997,124.660003,123.800003,124.0401,2548517.0
1614265500,0,2021-02-25 15:05:00,124.035003,124.230003,123.61,124.004997,1971924.0
1614265800,0,2021-02-25 15:10:00,124.006301,124.389999,123.79,123.980003,1826310.0
1614266100,0,2021-02-25 15:15:00,123.970001,124.169998,123.879997,124.089996,1180990.0
1614266400,0,2021-02-25 15:20:00,124.089996,124.580001,124.029998,124.135002,1441837.0
1614266700,0,2021-02-25 15:25:00,124.129997,124.188003,123.839996,124.020698,1450865.0
1614267000,0,2021-02-25 15:30:00,124.029998,124.049896,123.760002,123.889999,1855997.0
1614267300,0,2021-02-25 15:35:00,123.889999,123.949996,123.519996,123.526,1923682.0
1614267600,0,2021-02-25 15:40:00,123.519996,123.800003,123.370002,123.599998,1848929.0
1614267900,0,2021-02-25 15:45:00,123.599998,123.620002,123.129997,123.339996,1906123.0
1614268200,0,2021-02-25 15:50:00,123.339996,123.739997,123.199996,123.694999,1480124.0
1614268500,0,2021-02-25 15:55:00,123.699996,124.019996,123.675003,124.0,1181283.0
1614268800,0,2021-02-25 16:00:00,123.989997,124.069999,123.694999,123.904998,1000900.0
1614269100,0,2021-02-25 16:05:00,123.900001,124.160003,123.605003,124.039901,1116591.0
1614269400,0,2021-02-25 16:10:00,124.04,124.169998,123.879997,124.011497,734109.0
1614269700,0,2021-02-25 16:15:00,124.028999,124.099998,123.839996,124.050003,689033.0
1614270000,0,2021-02-25 16:20:00,124.059997,124.230003,123.589996,123.699996,1309492.0
1614270300,0,2021-02-25 16:25:00,123.699996,123.809997,123.489997,123.690002,1160063.0
1614270600,0,2021-02-25 16:30:00,123.694999,123.714996,123.5,123.550003,820325.0
1614270900,0,2021-02-25 16:35:00,123.54,123.588302,123.154998,123.235,1154298.0
1614271200,0,2021-02-25 16:40:00,123.2499,123.25,123.044998,123.089996,1219525.0
1614271500,0,2021-02-25 16:45:00,123.095001,123.130096,122.580001,122.584999,2434388.0
1614271800,0,2021-02-25 16:50:00,122.595001,123.0755,122.449996,122.909301,2358913.0
1614272100,0,2021-02-25 16:55:00,122.900001,122.980003,122.489997,122.589996,1358719.0
1614272400,0,2021-02-25 17:00:00,122.589996,122.739997,122.330001,122.720001,1572558.0
1614272700,0,2021-02-25 17:05:00,122.714996,122.889999,122.364997,122.43,1652918.0
1614273000,0,2021-02-25 17:10:00,122.43,122.86,122.120002,122.760002,1777955.0
1614273300,0,2021-02-25 17:15:00,122.75,122.79,122.400001,122.470001,1198536.0
1614273600,0,2021-02-25 17:20:00,122.469902,122.760002,122.319999,122.650001,1170569.0
1614273900,0,2021-02-25 17:25:00,122.648597,122.660003,122.150001,122.25,1419717.0
1614274200,0,2021-02-25 17:30:00,122.25,122.330001,121.900001,122.050003,2145399.0
1614274500,0,2021-02-25 17:35:00,122.050003,122.36,121.849998,122.279998,2000614.0
1614274800,0,2021-02-25 17:40:00,122.279998,122.440002,121.989997,122.199996,1422029.0
1614275100,0,2021-02-25 17:45:00,122.194999,122.559997,121.970001,122.11,1286805.0
1614275400,0,2021-02-25 17:50:00,122.111396,122.220001,121.639999,121.644996,1587256.0
1614275700,0,2021-02-25 17:55:00,121.639999,121.940002,121.260002,121.279998,2368775.0
1614276000,0,2021-02-25 18:00:00,121.279998,121.741203,120.75,121.550003,3560329.0
1614276300,0,2021-02-25 18:05:00,121.559997,121.889999,121.309997,121.849899,1834720.0
1614276600,0,2021-02-25 18:10:00,121.845001,122.129997,121.630096,122.120002,1728416.0
1614276900,0,2021-02-25 18:15:00,122.11,122.459999,121.849998,122.43,1809086.0
1614277200,0,2021-02-25 18:20:00,122.43,122.625,122.099998,122.410003,1689136.0
1614277500,0,2021-02-25 18:25:00,122.415,122.459999,121.949996,122.120002,1514539.0
1614277800,0,2021-02-25 18:30:00,122.120002,122.169998,121.800003,121.994796,1390896.0
1614278100,0,2021-02-25 18:35:00,121.989997,122.449996,121.760002,122.449996,1292628.0
1614278400,0,2021-02-25 18:40:00,122.447998,122.650001,122.139999,122.401199,1219111.0
1614278700,0,2021-02-25 18:45:00,122.379997,122.459899,122.04,122.319999,979200.0
1614279000,0,2021-02-25 18:50:00,122.330001,122.330001,121.889999,121.976997,1112943.0
1614279300,0,2021-02-25 18:55:00,121.970001,122.309997,121.86,122.184997,1093488.0
1614279600,0,2021-02-25 19:00:00,122.175003,122.68,122.050003,122.628997,1378054.0
1614279900,0,2021-02-25 19:05:00,122.620002,123.049003,122.61,123.04,1440121.0
1614280200,0,2021-02-25 19:10:00,123.019996,123.129997,122.879997,122.919998,1147955.0
1614280500,0,2021-02-25 19:15:00,122.919998,123.25,122.894996,123.220001,1318971.0
1614280800,0,2021-02-25 19:20:00,123.230003,123.43,123.029998,123.11,1295611.0
1614281100,0,2021-02-25 19:25:00,123.099998,123.209999,122.9607,123.154998,878393.0
1614281400,0,2021-02-25 19:30:00,123.154998,123.230003,122.769996,122.779998,1204880.0
1614281700,0,2021-02-25 19:35:00,122.783302,122.830001,122.449996,122.500099,986777.0
1614282000,0,2021-02-25 19:40:00,122.504997,122.730003,122.279998,122.309997,1013992.0
1614282300,0,2021-02-25 19:45:00,122.309997,122.5,122.11,122.375,1098164.0
1614282600,0,2021-02-25 19:50:00,122.389999,122.569999,121.989997,122.055999,1209215.0
1614282900,0,2021-02-25 19:55:00,122.055,122.264999,122.010002,122.059997,1001834.0
1614283200,0,2021-02-25 20:00:00,122.050003,122.29,121.760002,121.769996,1407212.0
1614283500,0,2021-02-25 20:05:00,121.775001,121.949996,121.410003,121.565002,1863734.0
1614283800,0,2021-02-25 20:10:00,121.569999,121.940299,121.5,121.709999,1654856.0
1614284100,0,2021-02-25 20:15:00,121.709999,121.819999,121.410003,121.555,1470626.0
1614284400,0,2021-02-25 20:20:00,121.550003,121.785003,121.239997,121.300003,1512631.0
1614284700,0,2021-02-25 20:25:00,121.300003,121.650001,121.25,121.319999,1990219.0
1614285000,0,2021-02-25 20:30:00,121.319999,121.620002,121.059997,121.099998,1929409.0
1614285300,0,2021-02-25 20:35:00,121.089996,121.230003,120.550003,120.830001,3023400.0
1614285600,0,2021-02-25 20:40:00,120.839996,121.550003,120.54,121.439903,2778127.0
1614285900,0,2021-02-25 20:45:00,121.43,122.062797,121.294998,121.853797,3196129.0
1614286200,0,2021-02-25 20:50:00,121.86,122.029998,121.190803,121.599998,2960710.0
1614286500,0,2021-02-25 20:55:00,121.589996,121.639999,120.989997,120.989997,5198180.0
1614349800,0,2021-02-26 14:30:00,122.589996,123.220001,122.0,122.419998,7241478.0
1614350100,0,2021-02-26 14:35:00,122.43,123.480003,122.199996,123.480003,2905869.0
1614350400,0,2021-02-26 14:40:00,123.470001,123.949897,122.910003,123.239898,3186569.0
1614350700,0,2021-02-26 14:45:00,123.230003,123.650001,122.870002,123.194999,2359106.0
1614351000,0,2021-02-26 14:50:00,123.18,123.36,122.480003,122.584999,2558106.0
1614351300,0,2021-02-26 14:55:00,122.580802,122.589996,122.010002,122.315002,2401299.0
1614351600,0,2021-02-26 15:00:00,122.319999,122.400001,121.68,122.369903,3133044.0
1614351900,0,2021-02-26 15:05:00,122.364997,122.369499,121.569999,121.620002,2561335.0
1614352200,0,2021-02-26 15:10:00,121.61,122.084999,121.29,121.922996,2500741.0
1614352500,0,2021-02-26 15:15:00,121.919998,122.589996,121.61,122.449996,2062660.0
1614352800,0,2021-02-26 15:20:00,122.449996,122.79,122.25,122.309997,1876442.0
1614353100,0,2021-02-26 15:25:00,122.309997,122.870002,121.389999,121.5,2456321.0
1614353400,0,2021-02-26 15:30:00,121.470001,121.959999,121.440002,121.709999,1857727.0
1614353700,0,2021-02-26 15:35:00,121.730003,122.959999,121.400001,122.870002,2325443.0
1614354000,0,2021-02-26 15:40:00,122.86,123.29,122.61,123.049896,2547414.0
1614354300,0,2021-02-26 15:45:00,123.044998,123.54,123.029998,123.476997,2122865.0
1614354600,0,2021-02-26 15:50:00,123.474998,124.120002,123.239997,123.830001,2803809.0
1614354900,0,2021-02-26 15:55:00,123.660003,124.010002,123.580001,123.839996,2085569.0
1614355200,0,2021-02-26 16:00:00,123.839996,124.099998,123.519996,124.080001,2322037.0
1614355500,0,2021-02-26 16:05:00,124.084999,124.209999,123.639999,123.760002,1728523.0
1614355800,0,2021-02-26 16:10:00,123.760002,123.919998,123.209999,123.389999,1460036.0
1614356100,0,2021-02-26 16:15:00,123.394996,123.580001,123.04,123.199996,1357165.0
1614356400,0,2021-02-26 16:20:00,123.200103,123.449996,123.0,123.169998,1401031.0
1614356700,0,2021-02-26 16:25:00,123.169998,123.579299,123.169998,123.495002,1397596.0
1614357000,0,2021-02-26 16:30:00,123.510002,124.279998,123.419898,124.199996,1586304.0
1614357300,0,2021-02-26 16:35:00,124.190002,124.480003,124.120002,124.375,1443971.0
1614357600,0,2021-02-26 16:40:00,124.375999,124.470001,124.116996,124.264999,1450498.0
1614357900,0,2021-02-26 16:45:00,124.260002,124.334999,123.75,124.138999,1320982.0
1614358200,0,2021-02-26 16:50:00,124.139999,124.330001,123.93,124.050102,1067886.0
1614358500,0,2021-02-26 16:55:00,124.050003,124.379997,123.989997,124.36,1115680.0
1614358800,0,2021-02-26 17:00:00,124.349998,124.379997,124.0,124.029998,1014874.0
1614359100,0,2021-02-26 17:05:00,124.029998,124.319999,123.730003,124.279998,1577544.0
1614359400,0,2021-02-26 17:10:00,124.285003,124.650001,124.254997,124.569999,1556170.0
1614359700,0,2021-02-26 17:15:00,124.569999,124.760002,124.410003,124.699897,1178027.0
1614360000,0,2021-02-26 17:20:00,124.694999,124.730003,124.275001,124.449996,1067092.0
1614360300,0,2021-02-26 17:25:00,124.444999,124.499298,124.129997,124.199699,1054952.0
1614360600,0,2021-02-26 17:30:00,124.199996,124.409896,124.050003,124.089996,802868.0
1614360900,0,2021-02-26 17:35:00,124.080001,124.239997,123.839996,123.890098,957865.0
1614361200,0,2021-02-26 17:40:00,123.910003,123.959999,123.739997,123.839897,871212.0
1614361500,0,2021-02-26 17:45:00,123.839996,124.050003,123.709999,123.93,927783.0
1614361800,0,2021-02-26 17:50:00,123.93,124.220001,123.730003,123.919998,904365.0
1614362100,0,2021-02-26 17:55:00,123.928901,124.0,123.584999,123.68,1052915.0
1614362400,0,2021-02-26 18:00:00,123.684997,123.6986,123.269996,123.410003,1119180.0
1614362700,0,2021-02-26 18:05:00,123.400001,123.849998,123.254997,123.819999,1001246.0
1614363000,0,2021-02-26 18:10:00,123.809997,123.860099,123.5,123.701202,802882.0
1614363300,0,2021-02-26 18:15:00,123.724998,123.900001,123.599998,123.79,712318.0
1614363600,0,2021-02-26 18:20:00,123.779998,124.129997,123.769996,124.044998,822137.0
1614363900,0,2021-02-26 18:25:00,124.050003,124.319999,124.050003,124.279998,783454.0
1614364200,0,2021-02-26 18:30:00,124.29,124.349998,123.800003,123.864997,1097114.0
1614364500,0,2021-02-26 18:35:00,123.870002,123.900001,123.550003,123.659896,825125.0
1614364800,0,2021-02-26 18:40:00,123.650001,123.760002,123.459999,123.730796,894954.0
1614365100,0,2021-02-26 18:45:00,123.730003,123.919998,123.0,123.165,1490445.0
1614365400,0,2021-02-26 18:50:00,123.169998,123.18,122.800003,122.839996,1264734.0
1614365700,0,2021-02-26 18:55:00,122.834999,123.339996,122.760002,123.069999,1476305.0
1614366000,0,2021-02-26 19:00:00,123.069999,123.400001,122.93,122.970001,1211095.0
1614366300,0,2021-02-26 19:05:00,122.980003,123.190002,122.800003,123.020103,1238581.0
1614366600,0,2021-02-26 19:10:00,123.019996,123.355003,122.919998,123.255302,983574.0
1614366900,0,2021-02-26 19:15:00,123.260002,123.419998,122.809997,122.900001,1286414.0
1614367200,0,2021-02-26 19:20:00,122.93,123.129997,122.785003,122.824996,1310675.0
1614367500,0,2021-02-26 19:25:00,122.820098,123.11,122.779998,123.049896,878759.0
1614367800,0,2021-02-26 19:30:00,123.04,123.480003,122.900001,123.459899,1615601.0
1614368100,0,2021-02-26 19:35:00,123.470001,123.599998,123.330001,123.480003,1007040.0
1614368400,0,2021-02-26 19:40:00,123.470001,123.489997,123.019996,123.125,996161.0
1614368700,0,2021-02-26 19:45:00,123.150001,123.644996,123.129997,123.529998,909654.0
1614369000,0,2021-02-26 19:50:00,123.519996,123.679298,123.339996,123.555,1221230.0
1614369300,0,2021-02-26 19:55:00,123.54,123.684997,123.419998,123.589996,939734.0
1614369600,0,2021-02-26 20:00:00,123.589996,123.889999,123.580001,123.870002,1112252.0
1614369900,0,2021-02-26 20:05:00,123.870002,124.199996,123.75,124.099998,1415113.0
1614370200,0,2021-02-26 20:10:00,124.099998,124.177001,123.794998,123.919998,1114460.0
1614370500,0,2021-02-26 20:15:00,123.919998,124.29,123.919998,124.239997,1247908.0
1614370800,0,2021-02-26 20:20:00,124.239997,124.36,123.911796,123.955001,1765129.0
1614371100,0,2021-02-26 20:25:00,123.949996,123.949996,123.569999,123.639999,1409400.0
1614371400,0,2021-02-26 20:30:00,123.629997,123.819999,123.489997,123.684997,1571914.0
1614371700,0,2021-02-26 20:35:00,123.669998,124.029998,123.559997,123.985,1312478.0
1614372000,0,2021-02-26 20:40:00,123.980003,124.339996,123.883399,124.169998,1697418.0
1614372300,0,2021-02-26 20:45:00,124.190002,124.849998,124.18,124.771301,3443032.0
1614372600,0,2021-02-26 20:50:00,124.769996,124.769996,122.819999,122.93,4915510.0
1614372900,0,2021-02-26 20:55:00,122.940002,123.089996,121.209999,121.209999,9364550.0
1614609000,0,2021-03-01 14:30:00,123.75,123.970001,123.269996,123.279998,7158274.0
1614609300,0,2021-03-01 14:35:00,123.300003,123.429901,123.070098,123.319999,3101846.0
1614609600,0,2021-03-01 14:40:00,123.29,124.080001,123.29,123.940002,2474508.0
1614609900,0,2021-03-01 14:45:00,123.940002,124.220001,123.629997,123.754997,2714160.0
1614610200,0,2021-03-01 14:50:00,123.75,124.440002,123.510002,124.440002,2572493.0
1614610500,0,2021-03-01 14:55:00,124.439903,124.839996,124.269996,124.810096,2455984.0
1614610800,0,2021-03-01 15:00:00,124.819999,125.120002,124.61,124.86,2516341.0
1614611100,0,2021-03-01 15:05:00,124.859901,125.0,124.629997,124.815002,1475123.0
1614611400,0,2021-03-01 15:10:00,124.819999,124.859901,124.500099,124.580001,1549884.0
1614611700,0,2021-03-01 15:15:00,124.589996,125.036796,124.510002,125.014999,1528423.0
1614612000,0,2021-03-01 15:20:00,125.014999,125.18,124.876296,125.129997,1428110.0
1614612300,0,2021-03-01 15:25:00,125.135002,125.25,124.989997,125.084999,1788141.0
1614612600,0,2021-03-01 15:30:00,125.084999,125.220001,124.910003,125.035003,1189707.0
1614612900,0,2021-03-01 15:35:00,125.029998,125.129997,124.880096,124.995002,941041.0
1614613200,0,2021-03-01 15:40:00,125.0,125.239997,125.0,125.190002,1123640.0
1614613500,0,2021-03-01 15:45:00,125.190002,125.330001,125.089996,125.324996,1285571.0
1614613800,0,2021-03-01 15:50:00,125.3274,125.574996,125.25,125.478996,1615092.0
1614614100,0,2021-03-01 15:55:00,125.470001,125.720001,125.420997,125.612197,1690551.0
1614614400,0,2021-03-01 16:00:00,125.629997,125.728996,125.425003,125.495002,1600370.0
1614614700,0,2021-03-01 16:05:00,125.4906,125.949996,125.474998,125.93,1462297.0
1614615000,0,2021-03-01 16:10:00,125.93,125.955001,125.770103,125.849998,700192.0
1614615300,0,2021-03-01 16:15:00,125.949996,126.089996,125.824996,126.029998,2061095.0
1614615600,0,2021-03-01 16:20:00,126.04,126.154998,125.980003,126.055,965087.0
1614615900,0,2021-03-01 16:25:00,126.055,126.089996,125.820602,125.879898,1236058.0
1614616200,0,2021-03-01 16:30:00,125.879997,126.0,125.809997,125.93,1014694.0
1614616500,0,2021-03-01 16:35:00,125.934997,125.989997,125.819999,125.834999,1246133.0
1614616800,0,2021-03-01 16:40:00,125.830001,126.04,125.789901,126.04,1244261.0
1614617100,0,2021-03-01 16:45:00,126.031303,126.125,125.970001,126.030097,991425.0
1614617400,0,2021-03-01 16:50:00,126.035003,126.370002,126.029998,126.36,1310354.0
1614617700,0,2021-03-01 16:55:00,126.370002,126.599998,126.29,126.54,1370677.0
1614618000,0,2021-03-01 17:00:00,126.54,126.620002,126.190002,126.224998,1262197.0
1614618300,0,2021-03-01 17:05:00,126.224998,126.3899,126.190002,126.279998,948632.0
1614618600,0,2021-03-01 17:10:00,126.270103,126.324996,126.044998,126.069999,836605.0
1614618900,0,2021-03-01 17:15:00,126.065002,126.11,125.830001,125.869903,1340381.0
1614619200,0,2021-03-01 17:20:00,125.855003,126.232002,125.855003,126.204498,1055904.0
1614619500,0,2021-03-01 17:25:00,126.200103,126.370002,126.18,126.230003,888593.0
1614619800,0,2021-03-01 17:30:00,126.239997,126.309997,126.169998,126.279998,658828.0
1614620100,0,2021-03-01 17:35:00,126.275001,126.330001,126.050003,126.100097,717599.0
1614620400,0,2021-03-01 17:40:00,126.11,126.324996,126.090797,126.279998,594926.0
1614620700,0,2021-03-01 17:45:00,126.29,126.400001,126.239997,126.379997,469859.0
1614621000,0,2021-03-01 17:50:00,126.385002,126.400001,126.18,126.194999,650924.0
1614621300,0,2021-03-01 17:55:00,126.199996,126.220001,125.940002,126.160102,924751.0
1614621600,0,2021-03-01 18:00:00,126.169998,126.199996,125.940002,125.974998,726148.0
1614621900,0,2021-03-01 18:05:00,125.9701,126.099998,125.915,125.939399,581399.0
1614622200,0,2021-03-01 18:10:00,125.949996,126.04,125.669998,125.864997,988223.0
1614622500,0,2021-03-01 18:15:00,125.860801,126.029998,125.75,125.985,762513.0
1614622800,0,2021-03-01 18:20:00,125.985,126.199996,125.959999,126.169998,742356.0
1614623100,0,2021-03-01 18:25:00,126.165,126.269996,126.019996,126.209297,667176.0
1614623400,0,2021-03-01 18:30:00,126.205001,126.29,126.120498,126.154998,653562.0
1614623700,0,2021-03-01 18:35:00,126.150001,126.25,126.089996,126.189498,565753.0
1614624000,0,2021-03-01 18:40:00,126.190002,126.504997,126.1847,126.479896,935528.0
1614624300,0,2021-03-01 18:45:00,126.475997,126.555,126.309997,126.449897,841630.0
1614624600,0,2021-03-01 18:50:00,126.444999,126.510002,126.279998,126.394996,617382.0
1614624900,0,2021-03-01 18:55:00,126.400001,126.440002,126.260002,126.349998,538052.0
1614625200,0,2021-03-01 19:00:00,126.36,126.440002,126.270103,126.409301,680053.0
1614625500,0,2021-03-01 19:05:00,126.409896,126.779998,126.370002,126.720001,1440544.0
1614625800,0,2021-03-01 19:10:00,126.730003,127.18,126.709999,127.129302,1632024.0
1614626100,0,2021-03-01 19:15:00,127.129997,127.220001,127.080001,127.089401,1317657.0
1614626400,0,2021-03-01 19:20:00,127.089897,127.230003,127.029998,127.039398,993841.0
1614626700,0,2021-03-01 19:25:00,127.030097,127.199996,126.990097,127.105003,868540.0
1614627000,0,2021-03-01 19:30:00,127.11,127.160003,126.910003,126.9701,919238.0
1614627300,0,2021-03-01 19:35:00,126.974998,127.095001,126.93,126.949996,823271.0
1614627600,0,2021-03-01 19:40:00,126.940002,127.480003,126.919998,127.440002,1476445.0
1614627900,0,2021-03-01 19:45:00,127.440696,127.5,127.330001,127.429,1011430.0
1614628200,0,2021-03-01 19:50:00,127.428398,127.75,127.425003,127.574996,1427556.0
1614628500,0,2021-03-01 19:55:00,127.570602,127.720001,127.54,127.574996,895313.0
1614628800,0,2021-03-01 20:00:00,127.584999,127.720001,127.489997,127.574996,1403272.0
1614629100,0,2021-03-01 20:05:00,127.580001,127.610099,127.370002,127.434997,1069723.0
1614629400,0,2021-03-01 20:10:00,127.43,127.519996,127.36,127.440002,859281.0
1614629700,0,2021-03-01 20:15:00,127.440002,127.489997,127.29,127.331001,1086214.0
1614630000,0,2021-03-01 20:20:00,127.330001,127.679,127.315002,127.654998,1081626.0
1614630300,0,2021-03-01 20:25:00,127.660003,127.68,127.390098,127.559997,866650.0
1614630600,0,2021-03-01 20:30:00,127.565002,127.68,127.36,127.553001,1136393.0
1614630900,0,2021-03-01 20:35:00,127.559997,127.68,127.43,127.489997,1229616.0
1614631200,0,2021-03-01 20:40:00,127.4813,127.620002,127.43,127.451599,1349171.0
1614631500,0,2021-03-01 20:45:00,127.459999,127.61,127.351799,127.479896,1434528.0
1614631800,0,2021-03-01 20:50:00,127.470001,127.839897,127.269996,127.800003,2907132.0
1614632100,0,2021-03-01 20:55:00,127.794998,127.93,127.489997,127.79,3627829.0
1614695400,0,2021-03-02 14:30:00,128.130004,128.350006,127.089996,127.269996,6315341.0
1614695700,0,2021-03-02 14:35:00,127.269996,127.300003,126.709999,126.879997,2833727.0
1614696000,0,2021-03-02 14:40:00,126.879997,127.0,126.440002,126.919799,2385358.0
1614696300,0,2021-03-02 14:45:00,126.919998,127.129997,126.269996,126.429901,2342289.0
1614696600,0,2021-03-02 14:50:00,126.410003,126.61,126.190002,126.54,2160724.0
1614696900,0,2021-03-02 14:55:00,126.54,127.050003,126.495002,126.730003,2258440.0
1614697200,0,2021-03-02 15:00:00,126.735,127.04,126.670196,126.7201,1524318.0
1614697500,0,2021-03-02 15:05:00,126.724998,127.150001,126.589996,127.149299,1363796.0
1614697800,0,2021-03-02 15:10:00,127.149299,127.198402,126.541,126.654998,1799741.0
1614698100,0,2021-03-02 15:15:00,126.6501,126.940002,126.510002,126.599998,1278011.0
1614698400,0,2021-03-02 15:20:00,126.61,126.839996,126.199996,126.440002,1310584.0
1614698700,0,2021-03-02 15:25:00,126.440002,126.589996,125.980003,126.0699,1930729.0
1614699000,0,2021-03-02 15:30:00,126.059997,126.43,126.044097,126.309997,1588351.0
1614699300,0,2021-03-02 15:35:00,126.305,126.43,125.832,125.889999,1507482.0
1614699600,0,2021-03-02 15:40:00,125.879997,125.9999,125.779998,125.894996,1262014.0
1614699900,0,2021-03-02 15:45:00,125.879997,126.349998,125.730003,126.3208,1278337.0
1614700200,0,2021-03-02 15:50:00,126.319999,126.340301,126.025001,126.059997,806770.0
1614700500,0,2021-03-02 15:55:00,126.199897,126.254997,126.099998,126.190002,1027184.0
1614700800,0,2021-03-02 16:00:00,126.18,126.269996,125.849998,126.239997,1235087.0
1614701100,0,2021-03-02 16:05:00,126.239997,126.449996,126.199996,126.401,952242.0
1614701400,0,2021-03-02 16:10:00,126.404701,126.420799,126.0,126.114997,843942.0
1614701700,0,2021-03-02 16:15:00,126.11,126.129997,125.629997,125.849998,1233905.0
1614702000,0,2021-03-02 16:20:00,125.855003,125.889999,125.54,125.599998,1379975.0
1614702300,0,2021-03-02 16:25:00,125.599998,125.974998,125.5,125.959999,1312892.0
1614702600,0,2021-03-02 16:30:00,125.959999,126.04,125.699996,125.794998,1182268.0
1614702900,0,2021-03-02 16:35:00,125.779998,125.889999,125.566398,125.714996,927937.0
1614703200,0,2021-03-02 16:40:00,125.709999,125.709999,125.459999,125.679298,1220628.0
1614703500,0,2021-03-02 16:45:00,125.68,125.940002,125.519996,125.879997,1103457.0
1614703800,0,2021-03-02 16:50:00,125.874397,126.017997,125.730003,125.979103,814332.0
1614704100,0,2021-03-02 16:55:00,125.980003,126.010002,125.800003,125.819999,589928.0
1614704400,0,2021-03-02 17:00:00,125.815002,126.089996,125.720001,126.089996,928698.0
1614704700,0,2021-03-02 17:05:00,126.080101,126.209999,126.019996,126.059997,1074352.0
1614705000,0,2021-03-02 17:10:00,126.069999,126.089996,125.834999,125.8908,755350.0
1614705300,0,2021-03-02 17:15:00,125.894996,126.25,125.894996,126.11,1243924.0
1614705600,0,2021-03-02 17:20:00,126.114997,126.150001,125.959999,126.0093,675714.0
1614705900,0,2021-03-02 17:25:00,126.004997,126.11,125.870002,126.089698,637494.0
1614706200,0,2021-03-02 17:30:00,126.089996,126.220001,126.069999,126.140098,531346.0
1614706500,0,2021-03-02 17:35:00,126.139999,126.410003,126.129997,126.389999,766744.0
1614706800,0,2021-03-02 17:40:00,126.400001,126.68,126.400001,126.495002,1032958.0
1614707100,0,2021-03-02 17:45:00,126.495002,126.610801,126.3003,126.339996,725893.0
1614707400,0,2021-03-02 17:50:00,126.339302,126.350303,126.139999,126.349899,767169.0
1614707700,0,2021-03-02 17:55:00,126.349998,126.43,126.069999,126.169998,584570.0
1614708000,0,2021-03-02 18:00:00,126.169998,126.340103,126.089996,126.260002,620464.0
1614708300,0,2021-03-02 18:05:00,126.260002,126.330001,126.220001,126.2201,500239.0
1614708600,0,2021-03-02 18:10:00,126.224998,126.408996,126.165,126.380798,588442.0
1614708900,0,2021-03-02 18:15:00,126.385002,126.419998,126.190002,126.230003,522465.0
1614709200,0,2021-03-02 18:20:00,126.220001,126.29,126.099998,126.260002,589587.0
1614709500,0,2021-03-02 18:25:00,126.254798,126.330001,125.995002,126.129997,765750.0
1614709800,0,2021-03-02 18:30:00,126.129997,126.379997,126.099998,126.279296,669597.0
1614710100,0,2021-03-02 18:35:00,126.279998,126.358901,126.220001,126.326599,502619.0
1614710400,0,2021-03-02 18:40:00,126.319999,126.330001,126.080001,126.165,844220.0
1614710700,0,2021-03-02 18:45:00,126.163101,126.280799,126.11,126.199302,576913.0
1614711000,0,2021-03-02 18:50:00,126.190002,126.219902,126.010002,126.044998,586992.0
1614711300,0,2021-03-02 18:55:00,126.050003,126.150001,125.949996,125.980003,624465.0
1614711600,0,2021-03-02 19:00:00,125.980003,126.169998,125.849998,125.889999,992447.0
1614711900,0,2021-03-02 19:05:00,125.900001,125.989997,125.75,125.779998,604515.0
1614712200,0,2021-03-02 19:10:00,125.777,125.809997,125.61,125.699996,937715.0
1614712500,0,2021-03-02 19:15:00,125.690002,125.850799,125.660003,125.79,784004.0
1614712800,0,2021-03-02 19:20:00,125.779998,126.019996,125.730003,125.900001,684900.0
1614713100,0,2021-03-02 19:25:00,125.900001,125.919998,125.580001,125.650001,862498.0
1614713400,0,2021-03-02 19:30:00,125.650001,125.8199,125.580001,125.79,711802.0
1614713700,0,2021-03-02 19:35:00,125.79,125.879302,125.690002,125.849998,542070.0
1614714000,0,2021-03-02 19:40:00,125.840103,125.93,125.690002,125.724998,582801.0
1614714300,0,2021-03-02 19:45:00,125.730003,125.970001,125.714996,125.839996,754734.0
1614714600,0,2021-03-02 19:50:00,125.830001,126.069999,125.824996,126.0,729185.0
1614714900,0,2021-03-02 19:55:00,126.0,126.200202,125.949996,126.014999,763341.0
1614715200,0,2021-03-02 20:00:00,126.019996,126.129997,125.955001,126.029998,586647.0
1614715500,0,2021-03-02 20:05:00,126.019996,126.184997,126.019996,126.149398,650160.0
1614715800,0,2021-03-02 20:10:00,126.150001,126.314399,125.959999,125.959999,998340.0
1614716100,0,2021-03-02 20:15:00,125.959999,126.019996,125.559997,125.569999,1011779.0
1614716400,0,2021-03-02 20:20:00,125.569999,125.660003,125.480003,125.558197,1329658.0
1614716700,0,2021-03-02 20:25:00,125.550003,125.720001,125.5,125.589996,1143390.0
1614717000,0,2021-03-02 20:30:00,125.598396,125.794998,125.489997,125.639602,1185344.0
1614717300,0,2021-03-02 20:35:00,125.629997,125.760002,125.389999,125.43,1173911.0
1614717600,0,2021-03-02 20:40:00,125.434997,125.480003,125.220001,125.464996,1491896.0
1614717900,0,2021-03-02 20:45:00,125.470001,125.989997,125.449996,125.764999,1888672.0
1614718200,0,2021-03-02 20:50:00,125.760101,125.830001,125.349998,125.525001,2143939.0
1614718500,0,2021-03-02 20:55:00,125.519996,125.569999,125.010002,125.160102,3588433.0
1614781800,0,2021-03-03 14:30:00,125.589996,125.709999,125.209999,125.559997,5378982.0
1614782100,0,2021-03-03 14:35:00,125.569999,125.589996,124.580001,124.909896,2150825.0
1614782400,0,2021-03-03 14:40:00,124.894996,124.921997,124.010002,124.2901,2411486.0
1614782700,0,2021-03-03 14:45:00,124.300003,124.377197,123.879997,124.260002,2325710.0
1614783000,0,2021-03-03 14:50:00,124.260002,124.446601,124.069999,124.1893,1538086.0
1614783300,0,2021-03-03 14:55:00,124.18,124.319999,123.75,124.0,1984990.0
1614783600,0,2021-03-03 15:00:00,124.0,124.169998,123.760002,123.970001,1695021.0
1614783900,0,2021-03-03 15:05:00,123.970001,124.120002,123.68,124.080001,1531956.0
1614784200,0,2021-03-03 15:10:00,124.069999,124.080001,123.339996,123.379997,1884039.0
1614784500,0,2021-03-03 15:15:00,123.370002,123.459999,123.111602,123.410102,1791404.0
1614784800,0,2021-03-03 15:20:00,123.425003,123.639999,123.150001,123.570701,1709181.0
1614785100,0,2021-03-03 15:25:00,123.579299,123.93,123.480003,123.709999,1563046.0
1614785400,0,2021-03-03 15:30:00,123.709999,124.160003,123.459999,124.04,1629043.0
1614785700,0,2021-03-03 15:35:00,124.059997,124.309898,123.949996,124.269302,1268489.0
1614786000,0,2021-03-03 15:40:00,124.260002,124.260002,123.779998,123.830001,1348106.0
1614786300,0,2021-03-03 15:45:00,123.830001,124.550003,123.669998,124.359901,1645760.0
1614786600,0,2021-03-03 15:50:00,124.36,124.510002,124.154998,124.230003,1095220.0
1614786900,0,2021-03-03 15:55:00,124.220001,124.699996,124.029998,124.6324,1364725.0
1614787200,0,2021-03-03 16:00:00,124.629997,124.730003,124.43,124.510398,980892.0
1614787500,0,2021-03-03 16:05:00,124.513298,124.678001,124.5,124.519996,781081.0
1614787800,0,2021-03-03 16:10:00,124.529998,124.690002,124.43,124.490196,817548.0
1614788100,0,2021-03-03 16:15:00,124.504997,124.669998,124.18,124.639999,989893.0
1614788400,0,2021-03-03 16:20:00,124.635002,124.690002,124.5606,124.629997,812187.0
1614788700,0,2021-03-03 16:25:00,124.620002,124.785003,124.550003,124.779296,776767.0
1614789000,0,2021-03-03 16:30:00,124.769996,124.934997,124.709999,124.720001,839178.0
1614789300,0,2021-03-03 16:35:00,124.724998,124.830001,124.480102,124.555,887494.0
1614789600,0,2021-03-03 16:40:00,124.555,124.61,124.305,124.394996,790054.0
1614789900,0,2021-03-03 16:45:00,124.400001,124.544998,124.199996,124.230003,760291.0
1614790200,0,2021-03-03 16:50:00,124.229202,124.489997,124.142997,124.340797,819989.0
1614790500,0,2021-03-03 16:55:00,124.339996,124.5,124.019996,124.059303,766569.0
1614790800,0,2021-03-03 17:00:00,124.059997,124.190002,123.980003,124.080001,829631.0
1614791100,0,2021-03-03 17:05:00,124.089897,124.150001,123.949996,124.114997,642858.0
1614791400,0,2021-03-03 17:10:00,124.11,124.469902,124.0,124.415,936696.0
1614791700,0,2021-03-03 17:15:00,124.419898,124.425201,124.089996,124.160003,764028.0
1614792000,0,2021-03-03 17:20:00,124.160003,124.169998,124.0,124.050003,544444.0
1614792300,0,2021-03-03 17:25:00,124.050003,124.11,123.93,124.035003,659964.0
1614792600,0,2021-03-03 17:30:00,124.029998,124.1399,123.739997,123.760002,850102.0
1614792900,0,2021-03-03 17:35:00,123.760803,123.86,123.660003,123.6697,879439.0
1614793200,0,2021-03-03 17:40:00,123.654998,123.919296,123.574996,123.675003,904923.0
1614793500,0,2021-03-03 17:45:00,123.684997,123.870002,123.599998,123.769996,714858.0
1614793800,0,2021-03-03 17:50:00,123.769996,123.940002,123.629302,123.629997,662072.0
1614794100,0,2021-03-03 17:55:00,123.6352,123.779998,123.449996,123.470001,910965.0
1614794400,0,2021-03-03 18:00:00,123.470001,123.589996,123.370002,123.459999,828746.0
1614794700,0,2021-03-03 18:05:00,123.459999,123.620002,123.449996,123.480796,724585.0
1614795000,0,2021-03-03 18:10:00,123.489303,123.690002,123.349998,123.5,801639.0
1614795300,0,2021-03-03 18:15:00,123.5,124.089996,123.449996,124.010002,1108561.0
1614795600,0,2021-03-03 18:20:00,124.010002,124.169998,123.959999,124.0,679867.0
1614795900,0,2021-03-03 18:25:00,124.010002,124.099998,123.809997,123.870201,701944.0
1614796200,0,2021-03-03 18:30:00,123.870002,123.870201,123.5,123.525001,895089.0
1614796500,0,2021-03-03 18:35:00,123.529899,123.75,123.470001,123.580001,915477.0
1614796800,0,2021-03-03 18:40:00,123.580001,123.589996,123.29,123.309997,965824.0
1614797100,0,2021-03-03 18:45:00,123.309997,123.36,123.035003,123.184997,1051635.0
1614797400,0,2021-03-03 18:50:00,123.18,123.370002,123.089996,123.160003,1135438.0
1614797700,0,2021-03-03 18:55:00,123.150001,123.165,122.93,123.139999,1874450.0
1614798000,0,2021-03-03 19:00:00,123.144996,123.209999,122.900001,122.900001,1185722.0
1614798300,0,2021-03-03 19:05:00,122.910003,122.962997,122.739997,122.869003,1356100.0
1614798600,0,2021-03-03 19:10:00,122.86,122.964996,122.709999,122.86,1164915.0
1614798900,0,2021-03-03 19:15:00,122.870002,122.870002,122.230003,122.333503,1842298.0
1614799200,0,2021-03-03 19:20:00,122.334999,122.489997,122.25,122.379898,1181413.0
1614799500,0,2021-03-03 19:25:00,122.379997,122.525398,122.160003,122.25,1310657.0
1614799800,0,2021-03-03 19:30:00,122.25,122.409896,121.839996,122.025001,2012434.0
1614800100,0,2021-03-03 19:35:00,122.019996,122.649299,121.989997,122.529998,1616371.0
1614800400,0,2021-03-03 19:40:00,122.519996,122.68,122.440002,122.529998,1045386.0
1614800700,0,2021-03-03 19:45:00,122.529998,122.569999,122.139999,122.300003,1225059.0
1614801000,0,2021-03-03 19:50:00,122.309997,122.93,122.309997,122.819396,1401846.0
1614801300,0,2021-03-03 19:55:00,122.809997,122.915,122.665,122.809997,992659.0
1614801600,0,2021-03-03 20:00:00,122.809997,122.839996,122.559997,122.779998,1088700.0
1614801900,0,2021-03-03 20:05:00,122.79,122.829902,122.580001,122.720001,1002613.0
1614802200,0,2021-03-03 20:10:00,122.720001,122.974998,122.660003,122.665,926598.0
1614802500,0,2021-03-03 20:15:00,122.660102,122.709999,122.339996,122.565002,1226667.0
1614802800,0,2021-03-03 20:20:00,122.569999,122.569999,122.349998,122.410003,882318.0
1614803100,0,2021-03-03 20:25:00,122.410003,122.54,122.120002,122.485,1270255.0
1614803400,0,2021-03-03 20:30:00,122.489997,122.569297,122.254997,122.389999,1073027.0
1614803700,0,2021-03-03 20:35:00,122.379997,122.574996,122.310096,122.5,1105500.0
1614804000,0,2021-03-03 20:40:00,122.5,122.839996,122.415,122.764999,1475226.0
1614804300,0,2021-03-03 20:45:00,122.760002,122.970001,122.644996,122.739997,1565565.0
1614804600,0,2021-03-03 20:50:00,122.739997,122.764999,122.160003,122.269996,2446576.0
1614804900,0,2021-03-03 20:55:00,122.260002,122.61,122.0,122.059997,3974711.0
1614868200,0,2021-03-04 14:30:00,121.940002,122.93,121.779998,122.760002,6764585.0
1614868500,0,2021-03-04 14:35:00,122.760002,123.599998,122.480003,122.760002,3094905.0
1614868800,0,2021-03-04 14:40:00,122.769996,122.910697,122.089996,122.135002,2201492.0
1614869100,0,2021-03-04 14:45:00,122.139999,122.309997,120.779998,120.830001,3577925.0
1614869400,0,2021-03-04 14:50:00,120.830001,121.4701,120.720001,121.11,2754991.0
1614869700,0,2021-03-04 14:55:00,121.120002,121.230003,120.589996,120.959999,2525053.0
1614870000,0,2021-03-04 15:00:00,120.930099,121.260002,120.459999,120.474998,2514262.0
1614870300,0,2021-03-04 15:05:00,120.4701,120.980003,120.319999,120.769996,2533056.0
1614870600,0,2021-03-04 15:10:00,120.75,121.139999,120.529998,121.089996,2470061.0
1614870900,0,2021-03-04 15:15:00,121.080001,121.29,120.589996,120.589996,2231821.0
1614871200,0,2021-03-04 15:20:00,120.599998,121.330001,120.484001,121.230102,2090952.0
1614871500,0,2021-03-04 15:25:00,121.239997,121.519996,120.995002,121.43,1608884.0
1614871800,0,2021-03-04 15:30:00,121.43,121.580001,121.089996,121.5699,1428313.0
1614872100,0,2021-03-04 15:35:00,121.559997,122.019996,121.510002,121.987701,2264351.0
1614872400,0,2021-03-04 15:40:00,121.970001,122.580001,121.779998,122.419998,2117049.0
1614872700,0,2021-03-04 15:45:00,122.419998,122.86,122.330001,122.599998,1762611.0
1614873000,0,2021-03-04 15:50:00,122.599998,122.684997,122.129997,122.139999,1867688.0
1614873300,0,2021-03-04 15:55:00,122.029998,122.970001,121.959999,122.824996,2401367.0
1614873600,0,2021-03-04 16:00:00,122.819999,123.279998,122.736999,123.0,1756735.0
1614873900,0,2021-03-04 16:05:00,123.008399,123.089996,122.510002,122.638702,1398271.0
1614874200,0,2021-03-04 16:10:00,122.635002,122.769996,122.080001,122.080101,1154055.0
1614874500,0,2021-03-04 16:15:00,122.099998,122.489997,121.970001,122.300102,1388621.0
1614874800,0,2021-03-04 16:20:00,122.300003,122.599998,122.160003,122.529998,1164347.0
1614875100,0,2021-03-04 16:25:00,122.529998,122.639999,121.9804,122.190002,1215386.0
1614875400,0,2021-03-04 16:30:00,122.194999,122.739997,122.139297,122.148399,1335630.0
1614875700,0,2021-03-04 16:35:00,122.169998,122.529998,122.160003,122.440002,923405.0
1614876000,0,2021-03-04 16:40:00,122.43,123.0,122.36,122.879997,1360100.0
1614876300,0,2021-03-04 16:45:00,122.870002,123.190002,122.849998,123.025001,1240936.0
1614876600,0,2021-03-04 16:50:00,123.019996,123.060096,122.75,122.839996,817549.0
1614876900,0,2021-03-04 16:55:00,122.830001,122.86,122.400001,122.543296,1057219.0
1614877200,0,2021-03-04 17:00:00,122.550003,123.050003,122.389999,123.035003,1122382.0
1614877500,0,2021-03-04 17:05:00,123.029998,123.029998,122.599998,122.869201,995063.0
1614877800,0,2021-03-04 17:10:00,122.86,122.86,121.800003,121.904998,2246018.0
1614878100,0,2021-03-04 17:15:00,121.904998,122.54,121.809997,122.010002,1608442.0
1614878400,0,2021-03-04 17:20:00,122.010002,122.309997,121.11,121.220001,2254598.0
1614878700,0,2021-03-04 17:25:00,121.209999,121.330001,120.68,121.280097,2512674.0
1614879000,0,2021-03-04 17:30:00,121.269996,121.269996,120.5,120.619903,2080238.0
1614879300,0,2021-03-04 17:35:00,120.61,121.319999,120.419998,121.309898,1987010.0
1614879600,0,2021-03-04 17:40:00,121.305,121.475997,120.800003,120.86,1624548.0
1614879900,0,2021-03-04 17:45:00,120.849998,120.907699,120.269996,120.400001,1713718.0
1614880200,0,2021-03-04 17:50:00,120.394996,120.849998,120.168403,120.18,2059472.0
1614880500,0,2021-03-04 17:55:00,120.169998,120.609901,119.760002,120.389999,4338123.0
1614880800,0,2021-03-04 18:00:00,120.394996,120.709999,120.175003,120.595001,1652168.0
1614881100,0,2021-03-04 18:05:00,120.589996,120.589996,120.0,120.230796,1856916.0
1614881400,0,2021-03-04 18:10:00,120.230003,120.29,119.830001,119.879997,2333638.0
1614881700,0,2021-03-04 18:15:00,119.870597,120.330001,119.75,120.220001,2172542.0
1614882000,0,2021-03-04 18:20:00,120.224998,120.224998,119.629997,120.0177,2040405.0
1614882300,0,2021-03-04 18:25:00,120.014999,120.589996,119.830001,120.539299,1849108.0
1614882600,0,2021-03-04 18:30:00,120.536003,120.559997,119.949996,120.069999,1516045.0
1614882900,0,2021-03-04 18:35:00,120.072502,120.510002,120.010002,120.2985,1596066.0
1614883200,0,2021-03-04 18:40:00,120.279998,120.309997,119.769996,119.940101,1643872.0
1614883500,0,2021-03-04 18:45:00,119.940002,120.0,119.419998,119.555,2189786.0
1614883800,0,2021-03-04 18:50:00,119.550003,119.620002,118.819999,119.119003,3157065.0
1614884100,0,2021-03-04 18:55:00,119.109596,119.330001,118.690002,118.750701,2504976.0
1614884400,0,2021-03-04 19:00:00,118.760002,119.099998,118.620002,118.959999,2413512.0
1614884700,0,2021-03-04 19:05:00,118.919998,119.620002,118.835998,119.570098,2264903.0
1614885000,0,2021-03-04 19:10:00,119.565002,119.699996,119.29,119.470001,1728125.0
1614885300,0,2021-03-04 19:15:00,119.462402,119.569999,119.150001,119.4999,1546766.0
1614885600,0,2021-03-04 19:20:00,119.502998,120.120002,119.489997,120.095001,2420715.0
1614885900,0,2021-03-04 19:25:00,120.099998,120.440002,120.0,120.18,1877120.0
1614886200,0,2021-03-04 19:30:00,120.18,120.239997,119.819999,119.9393,1834308.0
1614886500,0,2021-03-04 19:35:00,119.934997,120.150001,119.830001,119.930099,1452749.0
1614886800,0,2021-03-04 19:40:00,119.920097,120.529998,119.839996,120.510002,1281390.0
1614887100,0,2021-03-04 19:45:00,120.5,120.86,120.269996,120.629997,1697088.0
1614887400,0,2021-03-04 19:50:00,120.629997,120.79,120.04,120.349998,1703911.0
1614887700,0,2021-03-04 19:55:00,120.349998,120.43,120.050003,120.349998,1398445.0
1614888000,0,2021-03-04 20:00:00,120.309997,120.510002,119.839996,119.878799,1745488.0
1614888300,0,2021-03-04 20:05:00,119.870002,120.370002,119.870002,119.940002,1723340.0
1614888600,0,2021-03-04 20:10:00,119.93,119.980003,119.61,119.870101,1641008.0
1614888900,0,2021-03-04 20:15:00,119.870002,120.069999,119.669998,119.824996,1598150.0
1614889200,0,2021-03-04 20:20:00,119.826301,119.879997,119.510002,119.580001,1539101.0
1614889500,0,2021-03-04 20:25:00,119.589996,120.129997,119.54,119.946998,1633998.0
1614889800,0,2021-03-04 20:30:00,119.940002,120.300003,119.75,120.0316,2005094.0
1614890100,0,2021-03-04 20:35:00,120.029998,120.160003,119.559997,119.800003,2091094.0
1614890400,0,2021-03-04 20:40:00,119.800003,120.260002,119.720001,120.144996,2120614.0
1614890700,0,2021-03-04 20:45:00,120.150001,120.389999,119.910003,120.039901,2297520.0
1614891000,0,2021-03-04 20:50:00,120.04,120.358001,119.760002,119.900001,2832765.0
1614891300,0,2021-03-04 20:55:00,119.900001,120.339996,119.669998,120.220001,5483442.0
1614954600,0,2021-03-05 14:30:00,120.980003,121.669998,120.019996,120.050003,7381676.0
1614954900,0,2021-03-05 14:35:00,120.069999,120.330001,119.480003,119.620002,3217650.0
1614955200,0,2021-03-05 14:40:00,119.620002,120.04,119.589996,119.949996,2565929.0
1614955500,0,2021-03-05 14:45:00,119.949996,120.319999,119.550003,119.580001,2558106.0
1614955800,0,2021-03-05 14:50:00,119.580001,119.620002,118.9608,118.989997,3155288.0
1614956100,0,2021-03-05 14:55:00,118.995002,119.166397,118.620002,119.150001,3107595.0
1614956400,0,2021-03-05 15:00:00,119.150001,119.539901,118.819999,119.339996,2446066.0
1614956700,0,2021-03-05 15:05:00,119.349998,120.019996,119.330001,119.590103,2057891.0
1614957000,0,2021-03-05 15:10:00,119.589996,119.889999,118.730003,118.819999,2203540.0
1614957300,0,2021-03-05 15:15:00,118.800003,119.349998,118.68,119.089996,2209008.0
1614957600,0,2021-03-05 15:20:00,119.080001,119.269996,118.54,118.720001,2322708.0
1614957900,0,2021-03-05 15:25:00,118.730003,119.449996,118.690002,118.769996,2208014.0
1614958200,0,2021-03-05 15:30:00,118.779998,119.089996,118.379997,118.629997,2795225.0
1614958500,0,2021-03-05 15:35:00,118.61,119.29,118.600997,118.739997,2415756.0
1614958800,0,2021-03-05 15:40:00,118.730003,119.400001,118.639999,119.04,2170991.0
1614959100,0,2021-03-05 15:45:00,119.04,119.194999,118.75,119.074401,1671428.0
1614959400,0,2021-03-05 15:50:00,119.069999,119.819999,118.940002,119.629997,1926634.0
1614959700,0,2021-03-05 15:55:00,119.629997,119.629997,118.800003,118.940002,1621492.0
1614960000,0,2021-03-05 16:00:00,118.949996,119.3199,118.800003,119.014999,1514242.0
1614960300,0,2021-03-05 16:05:00,119.014999,119.230003,118.639999,118.661003,1494232.0
1614960600,0,2021-03-05 16:10:00,118.660003,118.889999,118.269996,118.270103,1896779.0
1614960900,0,2021-03-05 16:15:00,118.319999,118.370002,117.900001,118.239997,3152552.0
1614961200,0,2021-03-05 16:20:00,118.2499,118.400001,117.93,117.950996,2003531.0
1614961500,0,2021-03-05 16:25:00,117.950996,118.120002,117.569999,117.720001,2594757.0
1614961800,0,2021-03-05 16:30:00,117.739997,118.230003,117.739997,117.919998,2301959.0
1614962100,0,2021-03-05 16:35:00,117.919898,118.544998,117.889999,118.4384,1874310.0
1614962400,0,2021-03-05 16:40:00,118.43,118.599998,117.779998,118.449996,1964647.0
1614962700,0,2021-03-05 16:45:00,118.43,118.5,117.900001,118.089302,1695046.0
1614963000,0,2021-03-05 16:50:00,118.080001,118.389999,117.839996,118.115997,1770028.0
1614963300,0,2021-03-05 16:55:00,118.125,119.069999,118.080001,119.0,2015424.0
1614963600,0,2021-03-05 17:00:00,119.0,119.099998,118.710098,118.86,1664814.0
1614963900,0,2021-03-05 17:05:00,118.855003,119.0,118.560096,118.639999,1324160.0
1614964200,0,2021-03-05 17:10:00,118.630302,119.069999,118.559898,118.720001,1481630.0
1614964500,0,2021-03-05 17:15:00,118.720001,119.170501,118.599998,118.980102,1355509.0
1614964800,0,2021-03-05 17:20:00,118.989997,119.370002,118.86,119.330001,1504438.0
1614965100,0,2021-03-05 17:25:00,119.339996,119.579902,119.084999,119.425003,1380573.0
1614965400,0,2021-03-05 17:30:00,119.43,119.470001,119.069999,119.080001,1462589.0
1614965700,0,2021-03-05 17:35:00,119.080001,119.360099,118.849998,119.349998,1431408.0
1614966000,0,2021-03-05 17:40:00,119.36,119.650001,119.199996,119.569999,1354188.0
1614966300,0,2021-03-05 17:45:00,119.569999,119.720001,119.339996,119.379997,1466629.0
1614966600,0,2021-03-05 17:50:00,119.379997,119.489997,119.139999,119.2201,1370926.0
1614966900,0,2021-03-05 17:55:00,119.205001,119.459999,119.010002,119.199996,1290698.0
1614967200,0,2021-03-05 18:00:00,119.209999,119.319999,118.459999,118.595001,1893352.0
1614967500,0,2021-03-05 18:05:00,118.599998,119.199996,118.569999,119.144996,1286529.0
1614967800,0,2021-03-05 18:10:00,119.139999,119.339996,118.889999,119.305,1071112.0
1614968100,0,2021-03-05 18:15:00,119.309997,119.940002,119.209999,119.93,1409592.0
1614968400,0,2021-03-05 18:20:00,119.93,119.934997,119.629997,119.745002,1429696.0
1614968700,0,2021-03-05 18:25:00,119.745002,119.989997,119.599998,119.940002,1339304.0
1614969000,0,2021-03-05 18:30:00,119.940002,120.359901,119.870002,120.339996,1958184.0
1614969300,0,2021-03-05 18:35:00,120.349998,120.629997,120.190002,120.43,1709660.0
1614969600,0,2021-03-05 18:40:00,120.43,120.699996,120.239997,120.29,1400813.0
1614969900,0,2021-03-05 18:45:00,120.29,120.459999,120.160102,120.2919,1035468.0
1614970200,0,2021-03-05 18:50:00,120.269996,120.529998,119.989997,120.080001,1430907.0
1614970500,0,2021-03-05 18:55:00,120.089996,120.279998,119.900001,120.279998,1248495.0
1614970800,0,2021-03-05 19:00:00,120.280998,120.449996,119.779998,119.980003,1410740.0
1614971100,0,2021-03-05 19:05:00,119.989997,120.0839,119.794998,120.0,1338306.0
1614971400,0,2021-03-05 19:10:00,120.0,120.069999,119.879997,120.059402,1167151.0
1614971700,0,2021-03-05 19:15:00,120.069999,120.189102,119.635002,119.709999,1238708.0
1614972000,0,2021-03-05 19:20:00,119.709999,120.099998,119.680099,120.059997,1158756.0
1614972300,0,2021-03-05 19:25:00,120.059997,120.510002,120.04,120.470001,1084578.0
1614972600,0,2021-03-05 19:30:00,120.480003,120.980003,120.470001,120.970001,1357447.0
1614972900,0,2021-03-05 19:35:00,120.9701,121.083396,120.819999,120.900001,1448799.0
1614973200,0,2021-03-05 19:40:00,120.910003,121.009902,120.61,120.799896,1073680.0
1614973500,0,2021-03-05 19:45:00,120.800003,120.955001,120.669998,120.913002,1012344.0
1614973800,0,2021-03-05 19:50:00,120.919898,121.099998,120.769996,121.099899,1083577.0
1614974100,0,2021-03-05 19:55:00,121.089996,121.469902,121.069999,121.339996,1293213.0
1614974400,0,2021-03-05 20:00:00,121.339996,121.559997,121.099998,121.345001,1394606.0
1614974700,0,2021-03-05 20:05:00,121.349998,121.36,120.980003,121.129302,1095477.0
1614975000,0,2021-03-05 20:10:00,121.129997,121.190002,120.86,121.084999,1244047.0
1614975300,0,2021-03-05 20:15:00,121.099998,121.43,120.940101,121.0699,1679673.0
1614975600,0,2021-03-05 20:20:00,121.059997,121.220001,120.915,121.099998,1237740.0
1614975900,0,2021-03-05 20:25:00,121.095001,121.330001,121.014999,121.229896,1392900.0
1614976200,0,2021-03-05 20:30:00,121.230003,121.449996,121.11,121.220001,1460853.0
1614976500,0,2021-03-05 20:35:00,121.230003,121.650001,121.220001,121.639999,1386007.0
1614976800,0,2021-03-05 20:40:00,121.629997,121.650001,121.1287,121.36,1590179.0
1614977100,0,2021-03-05 20:45:00,121.370002,121.620002,121.018203,121.220001,2107466.0
1614977400,0,2021-03-05 20:50:00,121.220001,121.580001,121.050003,121.440002,2728119.0
1614977700,0,2021-03-05 20:55:00,121.440002,121.934997,121.199996,121.389999,4957873.0
1615213800,0,2021-03-08 14:30:00,120.580101,120.620002,119.089996,119.169998,7658174.0
1615214100,0,2021-03-08 14:35:00,119.18,119.379997,118.86,119.209999,3373900.0
1615214400,0,2021-03-08 14:40:00,119.209999,119.949996,119.089996,119.599998,3508962.0
1615214700,0,2021-03-08 14:45:00,119.61,119.809997,118.889999,118.980003,3108387.0
1615215000,0,2021-03-08 14:50:00,118.970001,119.129997,118.54,118.889999,3427566.0
1615215300,0,2021-03-08 14:55:00,118.879997,119.097801,118.260002,118.470001,3553484.0
1615215600,0,2021-03-08 15:00:00,118.459999,118.61,118.059997,118.400001,3007896.0
1615215900,0,2021-03-08 15:05:00,118.410003,118.949996,118.209999,118.93,2468973.0
1615216200,0,2021-03-08 15:10:00,118.93,119.069999,118.610801,118.907699,2124657.0
1615216500,0,2021-03-08 15:15:00,118.899299,119.139999,118.559997,118.989898,2028330.0
1615216800,0,2021-03-08 15:20:00,118.980003,119.318702,118.660003,118.732696,2252985.0
1615217100,0,2021-03-08 15:25:00,118.730003,119.059997,118.569999,119.0,1857088.0
1615217400,0,2021-03-08 15:30:00,119.019996,119.480003,118.995002,119.385002,1816439.0
1615217700,0,2021-03-08 15:35:00,119.400001,119.470001,118.711997,118.79,1962819.0
1615218000,0,2021-03-08 15:40:00,118.800003,119.128898,118.7518,119.010002,1564291.0
1615218300,0,2021-03-08 15:45:00,119.010002,119.160003,118.819999,118.919998,1593291.0
1615218600,0,2021-03-08 15:50:00,118.924499,119.029998,118.519996,118.555,1970620.0
1615218900,0,2021-03-08 15:55:00,118.559303,118.970001,118.5,118.635002,1559538.0
1615219200,0,2021-03-08 16:00:00,118.635002,119.029998,118.470001,118.550102,2115958.0
1615219500,0,2021-03-08 16:05:00,118.569999,118.785003,118.349998,118.4001,1662197.0
1615219800,0,2021-03-08 16:10:00,118.407897,118.43,118.230003,118.29,1126898.0
1615220100,0,2021-03-08 16:15:00,118.199897,118.519996,118.175003,118.489898,1930414.0
1615220400,0,2021-03-08 16:20:00,118.485,118.788398,118.470001,118.699996,1488088.0
1615220700,0,2021-03-08 16:25:00,118.689903,118.778396,118.449996,118.502998,1203919.0
1615221000,0,2021-03-08 16:30:00,118.5,118.530998,118.11,118.379997,1732359.0
1615221300,0,2021-03-08 16:35:00,118.379997,118.385002,118.04,118.069999,1728933.0
1615221600,0,2021-03-08 16:40:00,118.069999,118.239898,117.794998,117.889999,3012797.0
1615221900,0,2021-03-08 16:45:00,117.886497,117.940002,117.760002,117.889999,1582546.0
1615222200,0,2021-03-08 16:50:00,117.885002,117.963203,117.660003,117.729202,1892449.0
1615222500,0,2021-03-08 16:55:00,117.730003,117.93,117.629997,117.629997,1475652.0
1615222800,0,2021-03-08 17:00:00,117.639999,117.839996,117.5,117.539299,1985846.0
1615223100,0,2021-03-08 17:05:00,117.532997,117.730003,117.470001,117.68,1650931.0
1615223400,0,2021-03-08 17:10:00,117.669998,117.830001,117.489997,117.625,1523925.0
1615223700,0,2021-03-08 17:15:00,117.644996,117.870002,117.400001,117.68,1547500.0
1615224000,0,2021-03-08 17:20:00,117.68,118.169998,117.660003,118.124099,1538331.0
1615224300,0,2021-03-08 17:25:00,118.129898,118.260002,117.949996,118.219299,1158335.0
1615224600,0,2021-03-08 17:30:00,118.209999,118.25,118.080001,118.199996,954867.0
1615224900,0,2021-03-08 17:35:00,118.194999,118.25,117.970001,117.980003,1002615.0
1615225200,0,2021-03-08 17:40:00,117.985,118.18,117.970001,118.0,870332.0
1615225500,0,2021-03-08 17:45:00,118.0,118.245002,117.980003,118.165,1018462.0
1615225800,0,2021-03-08 17:50:00,118.169998,118.259498,117.809997,117.870002,1098815.0
1615226100,0,2021-03-08 17:55:00,117.879997,117.949996,117.720001,117.730003,1003579.0
1615226400,0,2021-03-08 18:00:00,117.730003,117.940002,117.660003,117.820098,1122868.0
1615226700,0,2021-03-08 18:05:00,117.830001,118.059997,117.809997,117.839996,1152688.0
1615227000,0,2021-03-08 18:10:00,117.849998,118.169998,117.75,118.105003,1029923.0
1615227300,0,2021-03-08 18:15:00,118.105003,118.224998,118.065002,118.089996,889052.0
1615227600,0,2021-03-08 18:20:00,118.084999,118.239997,118.080001,118.160003,783448.0
1615227900,0,2021-03-08 18:25:00,118.169998,118.25,118.0,118.18,905339.0
1615228200,0,2021-03-08 18:30:00,118.175003,118.220001,117.766296,117.769996,1061816.0
1615228500,0,2021-03-08 18:35:00,117.760002,117.93,117.700897,117.809997,1351154.0
1615228800,0,2021-03-08 18:40:00,117.809997,117.839996,117.635002,117.650802,1189634.0
1615229100,0,2021-03-08 18:45:00,117.658996,117.739997,117.36,117.4263,1571233.0
1615229400,0,2021-03-08 18:50:00,117.419998,117.459999,117.059997,117.220001,2037118.0
1615229700,0,2021-03-08 18:55:00,117.209999,117.220802,116.760002,116.809997,2600073.0
1615230000,0,2021-03-08 19:00:00,116.800003,117.050003,116.779998,116.959999,1993840.0
1615230300,0,2021-03-08 19:05:00,116.949996,117.389999,116.830001,117.209999,1593413.0
1615230600,0,2021-03-08 19:10:00,117.199996,117.459999,117.130699,117.299301,1135782.0
1615230900,0,2021-03-08 19:15:00,117.300003,117.459999,117.080001,117.233398,1051332.0
1615231200,0,2021-03-08 19:20:00,117.220001,117.410003,117.099998,117.349998,958854.0
1615231500,0,2021-03-08 19:25:00,117.349296,117.550003,117.279998,117.519897,1132982.0
1615231800,0,2021-03-08 19:30:00,117.514999,117.8199,117.501602,117.709999,1159948.0
1615232100,0,2021-03-08 19:35:00,117.705001,117.785003,117.5,117.519996,959263.0
1615232400,0,2021-03-08 19:40:00,117.514999,117.635002,117.199996,117.269996,1062387.0
1615232700,0,2021-03-08 19:45:00,117.273002,117.319999,116.970001,117.095001,1516775.0
1615233000,0,2021-03-08 19:50:00,117.084999,117.269996,117.0,117.214996,1075879.0
1615233300,0,2021-03-08 19:55:00,117.209999,117.345001,117.165,117.239997,1038137.0
1615233600,0,2021-03-08 20:00:00,117.239997,117.245002,116.819999,116.839996,1614177.0
1615233900,0,2021-03-08 20:05:00,116.840103,116.990798,116.760002,116.861602,1611776.0
1615234200,0,2021-03-08 20:10:00,116.864997,116.974998,116.720001,116.944999,1787504.0
1615234500,0,2021-03-08 20:15:00,116.944999,117.050003,116.650001,116.7061,1473127.0
1615234800,0,2021-03-08 20:20:00,116.709999,116.934997,116.669998,116.864997,1329871.0
1615235100,0,2021-03-08 20:25:00,116.870002,117.069999,116.785003,116.818397,1366999.0
1615235400,0,2021-03-08 20:30:00,116.815002,117.239997,116.79,117.120002,1629852.0
1615235700,0,2021-03-08 20:35:00,117.125,117.330001,117.069999,117.150001,1648758.0
1615236000,0,2021-03-08 20:40:00,117.144996,117.330001,117.0,117.29,1973505.0
1615236300,0,2021-03-08 20:45:00,117.29,117.389999,116.589996,116.779998,2508130.0
1615236600,0,2021-03-08 20:50:00,116.785003,117.099998,116.61,116.639999,2982983.0
1615236900,0,2021-03-08 20:55:00,116.650001,116.669998,116.209999,116.400001,5336236.0
1615300200,0,2021-03-09 14:30:00,119.0,119.370002,118.800003,119.330001,9854007.0
1615300500,0,2021-03-09 14:35:00,119.330001,119.489997,119.260002,119.459297,3035474.0
1615300800,0,2021-03-09 14:40:00,119.459999,119.580001,118.79,118.93,3207384.0
1615301100,0,2021-03-09 14:45:00,118.939903,119.449996,118.93,119.429298,2305438.0
1615301400,0,2021-03-09 14:50:00,119.434997,119.879997,119.11,119.879898,2891453.0
1615301700,0,2021-03-09 14:55:00,119.879997,120.480003,119.819999,120.279998,3698799.0
1615302000,0,2021-03-09 15:00:00,120.279998,120.79,120.260002,120.735,2701384.0
1615302300,0,2021-03-09 15:05:00,120.738403,120.889999,120.459999,120.54,2824035.0
1615302600,0,2021-03-09 15:10:00,120.54,120.68,120.260002,120.419898,1930561.0
1615302900,0,2021-03-09 15:15:00,120.419998,121.120002,120.419998,120.918403,2801919.0
1615303200,0,2021-03-09 15:20:00,120.919998,121.125,120.915,121.0,1921755.0
1615303500,0,2021-03-09 15:25:00,121.010002,121.559898,120.949996,121.317001,2768980.0
1615303800,0,2021-03-09 15:30:00,121.315002,121.370002,120.849998,120.969902,1891942.0
1615304100,0,2021-03-09 15:35:00,120.952598,121.080001,120.629997,120.830001,1717713.0
1615304400,0,2021-03-09 15:40:00,120.839302,120.970001,120.559997,120.647796,1542372.0
1615304700,0,2021-03-09 15:45:00,120.639999,120.739997,120.25,120.259902,1673308.0
1615305000,0,2021-03-09 15:50:00,120.25,120.54,120.069999,120.125,1828963.0
1615305300,0,2021-03-09 15:55:00,120.120002,120.398498,120.11,120.279899,1582363.0
1615305600,0,2021-03-09 16:00:00,120.269996,120.569999,120.050003,120.532997,1496290.0
1615305900,0,2021-03-09 16:05:00,120.535003,120.61,120.239997,120.400001,1194985.0
1615306200,0,2021-03-09 16:10:00,120.399902,120.43,120.180099,120.406196,1045870.0
1615306500,0,2021-03-09 16:15:00,120.400001,120.650001,120.370002,120.565299,979906.0
1615306800,0,2021-03-09 16:20:00,120.579002,120.660003,120.375,120.389999,884269.0
1615307100,0,2021-03-09 16:25:00,120.389999,120.579902,120.379997,120.427101,869673.0
1615307400,0,2021-03-09 16:30:00,120.43,120.68,120.349998,120.565002,1044279.0
1615307700,0,2021-03-09 16:35:00,120.560096,120.569999,120.294998,120.339996,875429.0
1615308000,0,2021-03-09 16:40:00,120.327903,120.550003,120.260002,120.43,816899.0
1615308300,0,2021-03-09 16:45:00,120.419998,120.489997,120.199996,120.239997,853298.0
1615308600,0,2021-03-09 16:50:00,120.239997,120.459999,120.220001,120.392997,917609.0
1615308900,0,2021-03-09 16:55:00,120.399902,120.669998,120.389999,120.5559,912680.0
1615309200,0,2021-03-09 17:00:00,120.559997,120.650001,120.464996,120.544998,668232.0
1615309500,0,2021-03-09 17:05:00,120.542999,120.900001,120.489997,120.864997,991699.0
1615309800,0,2021-03-09 17:10:00,120.870002,120.959999,120.779998,120.855003,825380.0
1615310100,0,2021-03-09 17:15:00,120.86,121.0,120.824996,120.910003,791875.0
1615310400,0,2021-03-09 17:20:00,120.910003,121.198402,120.824996,121.1193,1226982.0
1615310700,0,2021-03-09 17:25:00,121.11,121.235,121.069999,121.103401,1192131.0
1615311000,0,2021-03-09 17:30:00,121.099998,121.239898,121.089996,121.129997,885921.0
1615311300,0,2021-03-09 17:35:00,121.139999,121.184997,121.059997,121.105003,703074.0
1615311600,0,2021-03-09 17:40:00,121.099998,121.11,120.845001,120.904998,907079.0
1615311900,0,2021-03-09 17:45:00,120.904998,120.959999,120.839996,120.940002,782635.0
1615312200,0,2021-03-09 17:50:00,120.940002,120.989997,120.839996,120.910003,750605.0
1615312500,0,2021-03-09 17:55:00,120.910499,120.940002,120.75,120.875,715229.0
1615312800,0,2021-03-09 18:00:00,120.879997,121.319999,120.879997,121.300003,1265894.0
1615313100,0,2021-03-09 18:05:00,121.295097,121.419998,121.25,121.339996,1099887.0
1615313400,0,2021-03-09 18:10:00,121.339996,121.400001,121.199996,121.339996,968588.0
1615313700,0,2021-03-09 18:15:00,121.345001,121.389999,121.230003,121.3208,651487.0
1615314000,0,2021-03-09 18:20:00,121.324996,121.440002,121.300003,121.375,797793.0
1615314300,0,2021-03-09 18:25:00,121.370002,121.690002,121.319999,121.565002,1618446.0
1615314600,0,2021-03-09 18:30:00,121.569999,121.629302,121.459999,121.620101,996102.0
1615314900,0,2021-03-09 18:35:00,121.621597,121.86,121.550598,121.768997,1195393.0
1615315200,0,2021-03-09 18:40:00,121.760002,121.949996,121.739997,121.834999,1061247.0
1615315500,0,2021-03-09 18:45:00,121.830596,121.859901,121.720001,121.777,876277.0
1615315800,0,2021-03-09 18:50:00,121.769996,121.849998,121.68,121.834999,816243.0
1615316100,0,2021-03-09 18:55:00,121.830802,121.879302,121.580001,121.629997,790847.0
1615316400,0,2021-03-09 19:00:00,121.635002,121.730003,121.5,121.665,891009.0
1615316700,0,2021-03-09 19:05:00,121.660697,121.68,121.5,121.605003,795612.0
1615317000,0,2021-03-09 19:10:00,121.61,121.614997,121.400001,121.504997,925763.0
1615317300,0,2021-03-09 19:15:00,121.5,121.569999,121.199996,121.250099,779476.0
1615317600,0,2021-03-09 19:20:00,121.25,121.330001,121.190002,121.205001,751849.0
1615317900,0,2021-03-09 19:25:00,121.199996,121.288398,121.099998,121.154998,939014.0
1615318200,0,2021-03-09 19:30:00,121.160003,121.279998,121.065002,121.170501,955240.0
1615318500,0,2021-03-09 19:35:00,121.170097,121.474098,121.139999,121.459999,850273.0
1615318800,0,2021-03-09 19:40:00,121.470001,121.699996,121.470001,121.614997,1185189.0
1615319100,0,2021-03-09 19:45:00,121.620002,121.639999,121.495002,121.555,575325.0
1615319400,0,2021-03-09 19:50:00,121.559997,121.709999,121.495002,121.525001,654438.0
1615319700,0,2021-03-09 19:55:00,121.525001,121.650001,121.410003,121.554801,618923.0
1615320000,0,2021-03-09 20:00:00,121.550003,121.639999,121.460098,121.559997,573555.0
1615320300,0,2021-03-09 20:05:00,121.550003,121.779998,121.544998,121.705001,890320.0
1615320600,0,2021-03-09 20:10:00,121.705001,121.949996,121.669998,121.949996,949145.0
1615320900,0,2021-03-09 20:15:00,121.949996,122.059997,121.790802,122.029998,1362072.0
1615321200,0,2021-03-09 20:20:00,122.029998,122.04,121.699996,121.730003,1347046.0
1615321500,0,2021-03-09 20:25:00,121.724296,121.809997,121.684997,121.724998,907816.0
1615321800,0,2021-03-09 20:30:00,121.730003,121.949996,121.681297,121.915,1100261.0
1615322100,0,2021-03-09 20:35:00,121.915,121.919998,121.480003,121.745002,1682931.0
1615322400,0,2021-03-09 20:40:00,121.739997,121.779998,121.330001,121.362998,1500005.0
1615322700,0,2021-03-09 20:45:00,121.36,121.440002,121.132896,121.29,2805539.0
1615323000,0,2021-03-09 20:50:00,121.294998,121.5,120.819999,121.480003,3423642.0
1615323300,0,2021-03-09 20:55:00,121.489997,121.489997,120.900001,121.080001,3840446.0
1615386600,0,2021-03-10 14:30:00,121.849998,121.949996,120.900001,120.900001,8806688.0
1615386900,0,2021-03-10 14:35:00,120.900001,121.169998,120.329399,120.560798,3813300.0
1615387200,0,2021-03-10 14:40:00,120.569999,120.830001,120.11,120.680801,3355810.0
1615387500,0,2021-03-10 14:45:00,120.690002,121.18,120.639999,121.114997,2459546.0
1615387800,0,2021-03-10 14:50:00,121.25,121.550003,121.120002,121.139999,2318740.0
1615388100,0,2021-03-10 14:55:00,121.25,121.339996,120.665,120.709999,2700118.0
1615388400,0,2021-03-10 15:00:00,120.5,120.93,120.389999,120.79,1797190.0
1615388700,0,2021-03-10 15:05:00,120.7984,121.129997,120.669998,120.709999,1568510.0
1615389000,0,2021-03-10 15:10:00,120.699996,120.919998,120.489997,120.510002,1454692.0
1615389300,0,2021-03-10 15:15:00,120.510002,120.75,120.309997,120.419998,1651382.0
1615389600,0,2021-03-10 15:20:00,120.43,120.446701,119.794998,120.129997,2952101.0
1615389900,0,2021-03-10 15:25:00,120.135002,120.149002,119.830001,119.93,1637898.0
1615390200,0,2021-03-10 15:30:00,119.919998,120.380096,119.870002,120.288398,1773355.0
1615390500,0,2021-03-10 15:35:00,120.29,120.306999,119.650001,119.779998,1885164.0
1615390800,0,2021-03-10 15:40:00,119.769996,120.169998,119.709999,120.120002,1504500.0
1615391100,0,2021-03-10 15:45:00,120.120002,120.329902,120.029998,120.04,1342719.0
1615391400,0,2021-03-10 15:50:00,119.849403,119.93,119.559997,119.620002,1984662.0
1615391700,0,2021-03-10 15:55:00,119.75,120.029998,119.639999,119.879997,1977531.0
1615392000,0,2021-03-10 16:00:00,119.885002,120.010002,119.489997,120.0,1920787.0
1615392300,0,2021-03-10 16:05:00,119.989997,120.0,119.470001,119.677803,1348032.0
1615392600,0,2021-03-10 16:10:00,119.68,120.04,119.639999,119.949996,1143392.0
1615392900,0,2021-03-10 16:15:00,119.940002,120.069999,119.779998,119.989997,1010544.0
1615393200,0,2021-03-10 16:20:00,119.990097,120.199996,119.840599,120.095001,1210676.0
1615393500,0,2021-03-10 16:25:00,120.089996,120.489997,120.074996,120.429298,1486956.0
1615393800,0,2021-03-10 16:30:00,120.419998,120.5,120.139999,120.190002,1088306.0
1615394100,0,2021-03-10 16:35:00,120.190002,120.190002,119.959999,120.049301,941833.0
1615394400,0,2021-03-10 16:40:00,120.050003,120.199996,119.794998,119.855003,1048512.0
1615394700,0,2021-03-10 16:45:00,119.86,120.069999,119.839996,120.009498,727814.0
1615395000,0,2021-03-10 16:50:00,120.036598,120.349998,120.035003,120.309997,1187335.0
1615395300,0,2021-03-10 16:55:00,120.315002,120.459999,120.18,120.339996,987847.0
1615395600,0,2021-03-10 17:00:00,120.339996,120.400001,120.129997,120.260002,761314.0
1615395900,0,2021-03-10 17:05:00,120.2593,120.339996,120.150001,120.29,658061.0
1615396200,0,2021-03-10 17:10:00,120.289497,120.489997,120.230003,120.309997,807352.0
1615396500,0,2021-03-10 17:15:00,120.300003,120.410003,120.11,120.110099,918781.0
1615396800,0,2021-03-10 17:20:00,120.11,120.160003,120.010002,120.105003,871543.0
1615397100,0,2021-03-10 17:25:00,120.11,120.120002,119.839996,119.861,1045842.0
1615397400,0,2021-03-10 17:30:00,119.8675,119.980796,119.665,119.885002,981593.0
1615397700,0,2021-03-10 17:35:00,119.870002,119.940002,119.639999,119.660003,900919.0
1615398000,0,2021-03-10 17:40:00,119.665,119.86,119.589996,119.805,1004633.0
1615398300,0,2021-03-10 17:45:00,119.809997,120.151702,119.805,120.080001,974849.0
1615398600,0,2021-03-10 17:50:00,120.074996,120.239997,120.019996,120.180099,821622.0
1615398900,0,2021-03-10 17:55:00,120.190002,120.269996,120.019996,120.184997,744527.0
1615399200,0,2021-03-10 18:00:00,120.190002,120.205001,119.550003,120.069999,2133802.0
1615399500,0,2021-03-10 18:05:00,120.069999,120.400001,119.75,120.369598,1381226.0
1615399800,0,2021-03-10 18:10:00,120.3666,120.410003,120.089996,120.209999,1602486.0
1615400100,0,2021-03-10 18:15:00,120.220001,120.260002,119.839996,119.940002,1022427.0
1615400400,0,2021-03-10 18:20:00,119.93,120.099998,119.910003,120.029998,654219.0
1615400700,0,2021-03-10 18:25:00,120.010002,120.330001,119.949996,120.327003,823519.0
1603391400,0,2020-10-22 18:30:00,115.6669,115.720001,115.510002,115.690002,701144.0
1603391700,0,2020-10-22 18:35:00,115.699897,115.805,115.629997,115.709999,496889.0
1603392000,0,2020-10-22 18:40:00,115.709999,115.79,115.650001,115.724998,495025.0
1603392300,0,2020-10-22 18:45:00,115.709999,115.748497,115.629997,115.690002,486663.0
1603392600,0,2020-10-22 18:50:00,115.68,115.93,115.569999,115.855003,900502.0
1603392900,0,2020-10-22 18:55:00,115.849998,115.910003,115.800003,115.8199,625633.0
1603393200,0,2020-10-22 19:00:00,115.819999,115.849998,115.669998,115.770103,558419.0
1603393500,0,2020-10-22 19:05:00,115.769798,115.769798,115.5,115.61,926954.0
1603393800,0,2020-10-22 19:10:00,115.620002,115.68,115.523101,115.669898,505320.0
1603394100,0,2020-10-22 19:15:00,115.669799,115.739997,115.589996,115.739799,624523.0
1603394400,0,2020-10-22 19:20:00,115.721496,115.910003,115.68,115.834999,774442.0
1603394700,0,2020-10-22 19:25:00,115.834999,116.089996,115.809997,116.010002,1057006.0
1603395000,0,2020-10-22 19:30:00,116.019996,116.230003,115.989997,116.1501,1104457.0
1603395300,0,2020-10-22 19:35:00,116.150001,116.339996,116.019996,116.059997,1481290.0
1603395600,0,2020-10-22 19:40:00,116.069999,116.239997,115.919998,116.029998,1241110.0
1603395900,0,2020-10-22 19:45:00,116.029998,116.029998,115.86,115.925003,1010220.0
1603396200,0,2020-10-22 19:50:00,115.93,116.019996,115.61,115.870002,1899301.0
1603396500,0,2020-10-22 19:55:00,115.870002,115.889999,115.599998,115.75,2843174.0
1603459800,0,2020-10-23 13:30:00,116.389999,116.550003,115.900001,115.980102,3991427.0
1603460100,0,2020-10-23 13:35:00,115.959999,116.04,115.620002,115.894996,1529454.0
1603460400,0,2020-10-23 13:40:00,115.900001,115.938003,115.529998,115.701896,1390032.0
1603460700,0,2020-10-23 13:45:00,115.709999,115.830001,115.470001,115.581802,1527107.0
1603461000,0,2020-10-23 13:50:00,115.580001,115.690002,115.370002,115.544998,1327645.0
1603461300,0,2020-10-23 13:55:00,115.544998,115.68,115.370002,115.469902,1113288.0
1603461600,0,2020-10-23 14:00:00,115.459999,115.459999,114.809997,114.919998,2206658.0
1603461900,0,2020-10-23 14:05:00,114.919998,115.080001,114.800003,115.009902,1206288.0
1603462200,0,2020-10-23 14:10:00,115.0,115.18,114.779998,115.069999,1364567.0
1603462500,0,2020-10-23 14:15:00,115.0708,115.238502,114.910003,115.135002,1296308.0
1603462800,0,2020-10-23 14:20:00,115.139999,115.260002,114.739997,114.849998,1409977.0
1603463100,0,2020-10-23 14:25:00,114.849998,115.216003,114.849998,115.059997,1099207.0
1603463400,0,2020-10-23 14:30:00,115.050003,115.36,114.959999,115.214996,1099111.0
1603463700,0,2020-10-23 14:35:00,115.214996,115.279998,114.989997,115.071601,829191.0
1603464000,0,2020-10-23 14:40:00,115.073303,115.25,114.819999,114.970001,963398.0
1603464300,0,2020-10-23 14:45:00,114.969902,115.120002,114.794998,114.905403,932728.0
1603464600,0,2020-10-23 14:50:00,114.830001,114.995002,114.779998,114.867103,967120.0
1603464900,0,2020-10-23 14:55:00,114.864997,115.169998,114.800003,115.04,957225.0
1603465200,0,2020-10-23 15:00:00,115.04,115.209899,114.959999,115.144996,869735.0
1603465500,0,2020-10-23 15:05:00,115.146102,115.224998,115.080001,115.1828,607584.0
1603465800,0,2020-10-23 15:10:00,115.18,115.319999,115.014999,115.239997,837728.0
1603466100,0,2020-10-23 15:15:00,115.239997,115.269996,115.010002,115.074996,679983.0
1603466400,0,2020-10-23 15:20:00,115.074501,115.129997,114.644996,114.690002,1491796.0
1603466700,0,2020-10-23 15:25:00,114.699996,114.875,114.54,114.864997,1276963.0
1603467000,0,2020-10-23 15:30:00,114.86,114.900001,114.629997,114.730003,845801.0
1603467300,0,2020-10-23 15:35:00,114.739997,114.800003,114.529998,114.660003,749108.0
1603467600,0,2020-10-23 15:40:00,114.654998,114.819999,114.550003,114.685096,799627.0
1603467900,0,2020-10-23 15:45:00,114.68,114.79,114.279998,114.339996,1841561.0
1603468200,0,2020-10-23 15:50:00,114.349998,114.480003,114.309997,114.394996,1100070.0
1603468500,0,2020-10-23 15:55:00,114.389999,114.654998,114.385002,114.599296,794101.0
1603468800,0,2020-10-23 16:00:00,114.599998,114.739898,114.489997,114.730003,886394.0
1603469100,0,2020-10-23 16:05:00,114.724998,114.900001,114.680801,114.830001,886390.0
1603469400,0,2020-10-23 16:10:00,114.825698,114.989997,114.769996,114.824996,876277.0
1603469700,0,2020-10-23 16:15:00,114.820098,114.970001,114.349998,114.590797,1410837.0
1603470000,0,2020-10-23 16:20:00,114.5969,114.639999,114.330001,114.410003,1015692.0
1603470300,0,2020-10-23 16:25:00,114.401496,114.529998,114.349998,114.489303,869255.0
1603470600,0,2020-10-23 16:30:00,114.485702,114.699996,114.425003,114.61,800933.0
1603470900,0,2020-10-23 16:35:00,114.609901,114.775398,114.569999,114.669998,715277.0
1603471200,0,2020-10-23 16:40:00,114.68,114.919998,114.670501,114.919998,930522.0
1603471500,0,2020-10-23 16:45:00,114.911697,115.0,114.834999,114.989997,975446.0
1603471800,0,2020-10-23 16:50:00,115.0,115.050003,114.79,114.849998,836325.0
1603472100,0,2020-10-23 16:55:00,114.849998,114.964996,114.620002,114.830001,760516.0
1603472400,0,2020-10-23 17:00:00,114.819999,115.11,114.769996,115.029998,776123.0
1603472700,0,2020-10-23 17:05:00,115.025001,115.050003,114.959999,115.010002,504902.0
1603473000,0,2020-10-23 17:10:00,115.010002,115.029998,114.849998,114.910003,620628.0
1603473300,0,2020-10-23 17:15:00,114.919998,115.065002,114.831497,114.964996,640083.0
1603473600,0,2020-10-23 17:20:00,114.959999,115.089996,114.900001,115.04,628277.0
1603473900,0,2020-10-23 17:25:00,115.044998,115.089996,114.959999,115.0,444508.0
1603474200,0,2020-10-23 17:30:00,115.0,115.160003,114.989997,115.043899,676458.0
1603474500,0,2020-10-23 17:35:00,115.04,115.089996,114.879997,115.000099,739763.0
1603474800,0,2020-10-23 17:40:00,115.004997,115.035003,114.900001,114.929901,390577.0
1603475100,0,2020-10-23 17:45:00,114.93,115.010002,114.839996,114.985,540107.0
1603475400,0,2020-10-23 17:50:00,114.980003,115.04,114.940002,114.955001,534972.0
1603475700,0,2020-10-23 17:55:00,114.949996,115.029998,114.800003,114.86,616670.0
1603476000,0,2020-10-23 18:00:00,114.854797,114.959999,114.739997,114.955001,703094.0
1603476300,0,2020-10-23 18:05:00,114.959999,115.089996,114.959999,115.026702,638779.0
1603476600,0,2020-10-23 18:10:00,115.025001,115.050003,114.819999,114.878402,557218.0
1603476900,0,2020-10-23 18:15:00,114.879997,115.080001,114.870002,114.959999,564413.0
1603477200,0,2020-10-23 18:20:00,114.959899,114.959999,114.779998,114.794998,590021.0
1603477500,0,2020-10-23 18:25:00,114.794998,114.809997,114.709999,114.775901,631997.0
1603477800,0,2020-10-23 18:30:00,114.779998,114.849899,114.730003,114.815002,610174.0
1603478100,0,2020-10-23 18:35:00,114.809997,114.849998,114.68,114.750396,647608.0
1603478400,0,2020-10-23 18:40:00,114.755897,114.779998,114.569999,114.589302,724016.0
1603478700,0,2020-10-23 18:45:00,114.584999,114.75,114.569999,114.720001,565724.0
1603479000,0,2020-10-23 18:50:00,114.7201,114.79,114.599998,114.600303,683887.0
1603479300,0,2020-10-23 18:55:00,114.606201,114.650001,114.410003,114.419998,1126024.0
1603479600,0,2020-10-23 19:00:00,114.4244,114.550003,114.400001,114.485,1290589.0
1603479900,0,2020-10-23 19:05:00,114.485,114.634002,114.474998,114.600303,677299.0
1603480200,0,2020-10-23 19:10:00,114.605003,114.760002,114.54,114.709999,830709.0
1603480500,0,2020-10-23 19:15:00,114.720001,114.769996,114.669998,114.724998,655966.0
1603480800,0,2020-10-23 19:20:00,114.724296,114.760002,114.610099,114.638999,646868.0
1603481100,0,2020-10-23 19:25:00,114.629997,114.644996,114.569999,114.599998,604153.0
1603481400,0,2020-10-23 19:30:00,114.595001,114.61,114.400001,114.529998,1089822.0
1603481700,0,2020-10-23 19:35:00,114.525001,114.68,114.470001,114.625,726417.0
1603482000,0,2020-10-23 19:40:00,114.629898,114.900001,114.599998,114.810997,1135798.0
1603482300,0,2020-10-23 19:45:00,114.815002,115.0,114.769996,114.93,1279505.0
1603482600,0,2020-10-23 19:50:00,114.93,115.029998,114.849998,115.010002,1580628.0
1603482900,0,2020-10-23 19:55:00,115.010002,115.084999,114.900001,115.050003,3114421.0
1603719000,0,2020-10-26 13:30:00,114.010002,115.245002,113.699996,115.224998,6558152.0
1603719300,0,2020-10-26 13:35:00,115.239997,115.639999,115.059997,115.394996,2633507.0
1603719600,0,2020-10-26 13:40:00,115.410003,115.635002,115.120002,115.150001,1984539.0
1603719900,0,2020-10-26 13:45:00,115.150001,115.324996,114.889999,115.224998,1737984.0
1603720200,0,2020-10-26 13:50:00,115.224998,115.870002,115.221,115.796997,1815807.0
1603720500,0,2020-10-26 13:55:00,115.800003,115.86,115.569999,115.699996,1498969.0
1603720800,0,2020-10-26 14:00:00,115.709999,116.010002,115.5,115.989997,1709048.0
1603721100,0,2020-10-26 14:05:00,115.989997,116.069999,115.682098,115.8871,1230431.0
1603721400,0,2020-10-26 14:10:00,115.894996,115.944999,115.739997,115.870498,961688.0
1603721700,0,2020-10-26 14:15:00,115.8899,116.420097,115.809997,116.345001,1701624.0
1603722000,0,2020-10-26 14:20:00,116.341598,116.550003,116.010002,116.069999,1652488.0
1603722300,0,2020-10-26 14:25:00,116.080001,116.129997,115.61,115.629997,1436285.0
1603722600,0,2020-10-26 14:30:00,115.636497,115.639999,115.25,115.43,1653339.0
1603722900,0,2020-10-26 14:35:00,115.43,115.580001,115.2145,115.350097,1527401.0
1603723200,0,2020-10-26 14:40:00,115.366897,115.54,115.25,115.496597,973594.0
1603723500,0,2020-10-26 14:45:00,115.495002,115.510002,115.010002,115.165,1209965.0
1603723800,0,2020-10-26 14:50:00,115.160003,115.205001,114.900001,115.120002,1365484.0
1603724100,0,2020-10-26 14:55:00,115.1259,115.199996,114.870002,114.93,1162658.0
1603724400,0,2020-10-26 15:00:00,114.93,114.93,114.459999,114.660003,1691249.0
1603724700,0,2020-10-26 15:05:00,114.650596,114.8899,114.54,114.849998,1258811.0
1603725000,0,2020-10-26 15:10:00,114.870002,114.980003,114.760002,114.934997,1154160.0
1603725300,0,2020-10-26 15:15:00,114.93,114.93,114.279998,114.379997,1545305.0
1603725600,0,2020-10-26 15:20:00,114.379997,114.660003,114.315902,114.6166,1230538.0
1603725900,0,2020-10-26 15:25:00,114.61,114.665,114.29,114.345001,1116157.0
1603726200,0,2020-10-26 15:30:00,114.349998,114.410003,113.940002,113.940002,1625338.0
1603726500,0,2020-10-26 15:35:00,113.940002,114.339996,113.889999,114.209999,1407641.0
1603726800,0,2020-10-26 15:40:00,114.199996,114.239997,113.900001,114.125,1107619.0
1603727100,0,2020-10-26 15:45:00,114.121002,114.330001,114.080001,114.1902,867789.0
1603727400,0,2020-10-26 15:50:00,114.199996,114.599998,114.089996,114.584999,1381595.0
1603727700,0,2020-10-26 15:55:00,114.584999,114.599998,114.120002,114.18,1263563.0
1603728000,0,2020-10-26 16:00:00,114.169998,114.309997,113.989997,114.279998,1240164.0
1603728300,0,2020-10-26 16:05:00,114.269996,114.43,114.230003,114.319999,715843.0
1603728600,0,2020-10-26 16:10:00,114.309997,114.569999,114.29,114.420097,937728.0
1603728900,0,2020-10-26 16:15:00,114.419998,114.599998,114.370002,114.5232,762946.0
1603729200,0,2020-10-26 16:20:00,114.524696,114.569999,114.220001,114.498397,776035.0
1603729500,0,2020-10-26 16:25:00,114.489997,114.68,114.349998,114.485,763287.0
1603729800,0,2020-10-26 16:30:00,114.480003,114.480003,114.080001,114.139999,897161.0
1603730100,0,2020-10-26 16:35:00,114.150001,114.25,114.010002,114.069999,937326.0
1603730400,0,2020-10-26 16:40:00,114.059997,114.25,114.053398,114.169998,666970.0
1603730700,0,2020-10-26 16:45:00,114.160003,114.1613,113.910003,113.925003,952884.0
1603731000,0,2020-10-26 16:50:00,113.93,114.069999,113.870002,113.958396,883432.0
1603731300,0,2020-10-26 16:55:00,113.955001,114.029998,113.86,113.940002,796687.0
1603731600,0,2020-10-26 17:00:00,113.934997,114.139999,113.75,113.989997,1218100.0
1603731900,0,2020-10-26 17:05:00,113.985,114.050003,113.79,113.940002,797749.0
1603732200,0,2020-10-26 17:10:00,113.934997,114.099998,113.879997,113.966697,739306.0
1603732500,0,2020-10-26 17:15:00,113.959999,114.019897,113.699996,113.7201,926736.0
1603732800,0,2020-10-26 17:20:00,113.730003,113.86,113.54,113.580001,1141794.0
1603733100,0,2020-10-26 17:25:00,113.569999,113.620002,113.18,113.209999,1572620.0
1603733400,0,2020-10-26 17:30:00,113.207702,113.239997,112.879997,112.980003,2106060.0
1603733700,0,2020-10-26 17:35:00,112.971199,113.29,112.919998,113.279998,1267142.0
1603734000,0,2020-10-26 17:40:00,113.285202,113.368698,113.160003,113.310096,1043729.0
1603734300,0,2020-10-26 17:45:00,113.319396,113.489997,113.230003,113.454498,872267.0
1603734600,0,2020-10-26 17:50:00,113.455001,113.779998,113.379997,113.709999,1096217.0
1603734900,0,2020-10-26 17:55:00,113.709999,113.879997,113.54,113.830001,918613.0
1603735200,0,2020-10-26 18:00:00,113.834999,113.86,113.709999,113.785003,772609.0
1603735500,0,2020-10-26 18:05:00,113.785003,113.980003,113.779998,113.829902,1036632.0
1603735800,0,2020-10-26 18:10:00,113.830001,113.970001,113.669998,113.739997,947485.0
1603736100,0,2020-10-26 18:15:00,113.739997,113.949996,113.690002,113.894996,732426.0
1603736400,0,2020-10-26 18:20:00,113.900001,113.959999,113.769996,113.953598,753255.0
1603736700,0,2020-10-26 18:25:00,113.949996,114.239997,113.839996,114.148399,1070803.0
1603737000,0,2020-10-26 18:30:00,114.150001,114.269996,114.080001,114.129997,776802.0
1603737300,0,2020-10-26 18:35:00,114.129997,114.220001,114.04,114.209999,808495.0
1603737600,0,2020-10-26 18:40:00,114.216598,114.400001,114.135002,114.209999,973007.0
1603737900,0,2020-10-26 18:45:00,114.199996,114.229598,113.879997,113.970001,971899.0
1603738200,0,2020-10-26 18:50:00,113.980003,114.220001,113.949996,114.069999,971257.0
1603738500,0,2020-10-26 18:55:00,114.080001,114.300003,114.0,114.160003,818588.0
1603738800,0,2020-10-26 19:00:00,114.165,114.370002,114.129997,114.199996,836008.0
1603739100,0,2020-10-26 19:05:00,114.199996,114.260002,113.900001,114.014999,911604.0
1603739400,0,2020-10-26 19:10:00,114.014999,114.160003,113.970001,114.050003,747301.0
1603739700,0,2020-10-26 19:15:00,114.044998,114.440002,114.029998,114.269996,1073659.0
1603740000,0,2020-10-26 19:20:00,114.261001,114.519996,114.25,114.449996,982754.0
1603740300,0,2020-10-26 19:25:00,114.449996,114.709999,114.419998,114.699798,1094012.0
1603740600,0,2020-10-26 19:30:00,114.698402,115.0,114.559997,114.889999,1794581.0
1603740900,0,2020-10-26 19:35:00,114.889999,114.989997,114.61,114.884201,1550379.0
1603741200,0,2020-10-26 19:40:00,114.879997,114.989997,114.75,114.855003,1275120.0
1603741500,0,2020-10-26 19:45:00,114.86,114.910003,114.400001,114.440002,1673276.0
1603741800,0,2020-10-26 19:50:00,114.440002,114.769996,114.269996,114.650001,1749198.0
1603742100,0,2020-10-26 19:55:00,114.650001,115.220001,114.650001,115.059997,4151998.0
1603805400,0,2020-10-27 13:30:00,115.489997,115.830001,114.660003,114.730003,4541183.0
1603805700,0,2020-10-27 13:35:00,114.839996,115.209999,114.75,114.959999,1794343.0
1603806000,0,2020-10-27 13:40:00,114.970001,115.36,114.690002,115.355003,1635211.0
1603806300,0,2020-10-27 13:45:00,115.36,115.650001,114.961502,115.150001,1690882.0
1603806600,0,2020-10-27 13:50:00,115.160003,115.699996,115.100097,115.653396,1545969.0
1603806900,0,2020-10-27 13:55:00,115.650001,116.029998,115.460197,116.0,2054331.0
1603807200,0,2020-10-27 14:00:00,116.014999,116.449996,115.93,116.04,2330860.0
1603807500,0,2020-10-27 14:05:00,116.029998,116.239997,115.86,116.199996,1526309.0
1603807800,0,2020-10-27 14:10:00,116.205001,116.239997,115.949996,115.970001,1205432.0
1603808100,0,2020-10-27 14:15:00,115.963096,116.050003,115.559997,115.569999,1592076.0
1603808400,0,2020-10-27 14:20:00,115.559997,115.760002,115.449996,115.652999,1362897.0
1603808700,0,2020-10-27 14:25:00,115.660003,115.979698,115.54,115.839996,1112668.0
1603809000,0,2020-10-27 14:30:00,115.840202,116.059997,115.769996,115.989997,1060060.0
1603809300,0,2020-10-27 14:35:00,115.989997,116.125,115.855003,115.980003,814150.0
1603809600,0,2020-10-27 14:40:00,115.980003,116.04,115.660102,115.800003,782026.0
1603809900,0,2020-10-27 14:45:00,115.805,116.220001,115.68,116.099998,1075873.0
1603810200,0,2020-10-27 14:50:00,116.099998,116.279998,116.084999,116.269996,975425.0
1603810500,0,2020-10-27 14:55:00,116.269096,116.389999,115.970001,115.9999,1028241.0
1603810800,0,2020-10-27 15:00:00,115.997901,116.25,115.949996,116.11,818053.0
1603811100,0,2020-10-27 15:05:00,116.120002,116.220001,116.010002,116.18,651615.0
1603811400,0,2020-10-27 15:10:00,116.199996,116.720001,116.144996,116.705001,1608475.0
1603811700,0,2020-10-27 15:15:00,116.705001,116.760002,116.480003,116.5699,1208782.0
1603812000,0,2020-10-27 15:20:00,116.559997,116.79,116.434997,116.779899,1234809.0
1603812300,0,2020-10-27 15:25:00,116.769996,116.849998,116.319999,116.425003,1402942.0
1603812600,0,2020-10-27 15:30:00,116.43,116.470001,116.11,116.315002,1274905.0
1603812900,0,2020-10-27 15:35:00,116.315002,116.61,116.190002,116.600097,1082723.0
1603813200,0,2020-10-27 15:40:00,116.599998,116.720001,116.5,116.661598,867835.0
1603813500,0,2020-10-27 15:45:00,116.669296,116.870002,116.660202,116.742599,975649.0
1603813800,0,2020-10-27 15:50:00,116.734001,116.953903,116.720001,116.885002,1134571.0
1603814100,0,2020-10-27 15:55:00,116.8899,117.190002,116.779998,117.11,1567399.0
1603814400,0,2020-10-27 16:00:00,117.11,117.139999,117.050003,117.089897,1032494.0
1603814700,0,2020-10-27 16:05:00,117.080001,117.129997,116.93,117.019996,841274.0
1603815000,0,2020-10-27 16:10:00,117.019996,117.139999,116.86,116.879997,873783.0
1603815300,0,2020-10-27 16:15:00,116.880096,117.069999,116.79,117.050003,869849.0
1603815600,0,2020-10-27 16:20:00,117.055,117.279998,116.75,116.815002,1405129.0
1603815900,0,2020-10-27 16:25:00,116.815002,117.029998,116.730003,116.760101,853178.0
1603816200,0,2020-10-27 16:30:00,116.764999,116.775001,116.550003,116.599998,1520092.0
1603816500,0,2020-10-27 16:35:00,116.609001,116.889999,116.54,116.86,976462.0
1603816800,0,2020-10-27 16:40:00,116.86,117.0,116.650001,116.707099,728910.0
1603817100,0,2020-10-27 16:45:00,116.699996,116.830001,116.650001,116.726699,539071.0
1603817400,0,2020-10-27 16:50:00,116.720397,117.050003,116.690002,116.980102,799048.0
1603817700,0,2020-10-27 16:55:00,116.984703,117.11,116.800003,117.019996,804940.0
1603818000,0,2020-10-27 17:00:00,117.029899,117.139297,116.949996,117.024002,949737.0
1603818300,0,2020-10-27 17:05:00,117.025001,117.160003,116.985,117.013603,762561.0
1603818600,0,2020-10-27 17:10:00,117.019996,117.059997,116.650001,116.731399,1275620.0
1603818900,0,2020-10-27 17:15:00,116.735496,116.79,116.569999,116.572097,614846.0
1603819200,0,2020-10-27 17:20:00,116.589996,116.830001,116.54,116.745002,881419.0
1603819500,0,2020-10-27 17:25:00,116.730003,116.730003,116.459999,116.504997,1113529.0
1603819800,0,2020-10-27 17:30:00,116.510002,116.809997,116.480003,116.710296,1073458.0
1603820100,0,2020-10-27 17:35:00,116.720001,116.79,116.639999,116.644996,527953.0
1603820400,0,2020-10-27 17:40:00,116.650001,116.660003,116.519996,116.605003,526898.0
1603820700,0,2020-10-27 17:45:00,116.599998,116.650001,116.529998,116.595901,547052.0
1603821000,0,2020-10-27 17:50:00,116.596496,116.660003,116.400001,116.464996,679798.0
1603821300,0,2020-10-27 17:55:00,116.464996,116.480003,116.305,116.373497,596208.0
1603821600,0,2020-10-27 18:00:00,116.370002,116.469299,116.230003,116.239997,566454.0
1603821900,0,2020-10-27 18:05:00,116.239997,116.300003,116.11,116.209999,853769.0
1603822200,0,2020-10-27 18:10:00,116.210098,116.230003,116.019996,116.184997,1152965.0
1603822500,0,2020-10-27 18:15:00,116.18,116.220001,115.979896,116.04,1039724.0
1603822800,0,2020-10-27 18:20:00,116.044998,116.300003,115.989997,116.25,978799.0
1603823100,0,2020-10-27 18:25:00,116.259902,116.389999,116.209999,116.285598,641778.0
1603823400,0,2020-10-27 18:30:00,116.29,116.355499,116.099998,116.2667,573871.0
1603823700,0,2020-10-27 18:35:00,116.265998,116.370002,116.230003,116.269996,397764.0
1603824000,0,2020-10-27 18:40:00,116.269996,116.409896,116.139999,116.215202,560825.0
1603824300,0,2020-10-27 18:45:00,116.209999,116.340797,115.919998,116.300003,969393.0
1603824600,0,2020-10-27 18:50:00,116.300003,116.379302,116.180801,116.341598,625013.0
1603824900,0,2020-10-27 18:55:00,116.349998,116.349998,116.169998,116.214996,571862.0
1603825200,0,2020-10-27 19:00:00,116.220001,116.36,116.089996,116.286003,538796.0
1603825500,0,2020-10-27 19:05:00,116.269996,116.339996,116.029998,116.109298,668158.0
1603825800,0,2020-10-27 19:10:00,116.105003,116.279998,116.105003,116.235397,546859.0
1603826100,0,2020-10-27 19:15:00,116.239997,116.349296,116.139999,116.339996,583182.0
1603826400,0,2020-10-27 19:20:00,116.349998,116.569999,116.260002,116.420097,936444.0
1603826700,0,2020-10-27 19:25:00,116.43,116.629997,116.394996,116.61,707725.0
1603827000,0,2020-10-27 19:30:00,116.599998,116.669998,116.549896,116.595001,721386.0
1603827300,0,2020-10-27 19:35:00,116.589996,116.759803,116.529998,116.739997,914519.0
1603827600,0,2020-10-27 19:40:00,116.739997,117.0,116.709999,116.980003,1172353.0
1603827900,0,2020-10-27 19:45:00,116.980003,117.0,116.639999,116.769996,1295096.0
1603828200,0,2020-10-27 19:50:00,116.75,116.904998,116.553703,116.86,1658197.0
1603828500,0,2020-10-27 19:55:00,116.870002,116.93,116.529998,116.529998,2532475.0
1603891800,0,2020-10-28 13:30:00,115.109397,115.269996,113.910003,114.082397,6069725.0
1603892100,0,2020-10-28 13:35:00,114.089996,114.468498,113.849998,114.36,2026240.0
1603892400,0,2020-10-28 13:40:00,114.3619,114.459999,113.470001,113.529998,2775256.0
1603892700,0,2020-10-28 13:45:00,113.529998,113.75,113.400001,113.419998,2114917.0
1603893000,0,2020-10-28 13:50:00,113.419998,113.480003,112.451499,112.580001,3888643.0
1603893300,0,2020-10-28 13:55:00,112.569999,113.089996,112.440002,112.980003,2561396.0
1603893600,0,2020-10-28 14:00:00,112.989997,113.080001,112.480003,112.514099,2475832.0
1603893900,0,2020-10-28 14:05:00,112.514999,112.949996,112.36,112.879997,1875804.0
1603894200,0,2020-10-28 14:10:00,112.889999,113.120002,112.61,112.904998,1887098.0
1603894500,0,2020-10-28 14:15:00,112.900001,112.93,112.319999,112.355003,2322196.0
1603894800,0,2020-10-28 14:20:00,112.356002,112.597396,112.29,112.334999,1981631.0
1603895100,0,2020-10-28 14:25:00,112.339996,112.514999,111.949996,112.378997,2773583.0
1603895400,0,2020-10-28 14:30:00,112.379898,112.760002,112.099998,112.625,1992598.0
1603895700,0,2020-10-28 14:35:00,112.620002,112.730003,112.459999,112.574996,1461053.0
1603896000,0,2020-10-28 14:40:00,112.565002,112.870002,112.510002,112.764999,1640461.0
1603896300,0,2020-10-28 14:45:00,112.775001,112.870002,112.339996,112.405296,1534018.0
1603896600,0,2020-10-28 14:50:00,112.405998,112.569999,112.209999,112.473098,1453431.0
1603896900,0,2020-10-28 14:55:00,112.459999,112.61,112.25,112.535003,1374232.0
1603897200,0,2020-10-28 15:00:00,112.529998,112.615501,112.129997,112.196197,1530246.0
1603897500,0,2020-10-28 15:05:00,112.199996,112.650001,112.199996,112.5167,1643184.0
1603897800,0,2020-10-28 15:10:00,112.510002,112.639999,112.330001,112.480003,1131987.0
1603898100,0,2020-10-28 15:15:00,112.480003,112.629997,112.269996,112.319999,1342306.0
1603898400,0,2020-10-28 15:20:00,112.330001,112.470001,112.099899,112.135299,1205786.0
1603898700,0,2020-10-28 15:25:00,112.129997,112.29,112.050003,112.199996,1132708.0
1603899000,0,2020-10-28 15:30:00,112.199996,112.199996,112.0,112.120002,1180627.0
1603899300,0,2020-10-28 15:35:00,112.11,112.379997,112.019996,112.154998,1411410.0
1603899600,0,2020-10-28 15:40:00,112.139999,112.43,112.019996,112.387901,1366661.0
1603899900,0,2020-10-28 15:45:00,112.387901,112.720001,112.339996,112.680801,1659957.0
1603900200,0,2020-10-28 15:50:00,112.684997,112.879997,112.489997,112.830001,1411197.0
1603900500,0,2020-10-28 15:55:00,112.826599,113.069999,112.68,112.910003,1485898.0
1603900800,0,2020-10-28 16:00:00,112.900001,113.069999,112.830001,112.995002,1273389.0
1603901100,0,2020-10-28 16:05:00,112.995002,113.300003,112.919998,113.237701,1579926.0
1603901400,0,2020-10-28 16:10:00,113.25,113.330001,113.150001,113.239997,1038985.0
1603901700,0,2020-10-28 16:15:00,113.235,113.297698,113.089996,113.150001,999326.0
1603902000,0,2020-10-28 16:20:00,113.150001,113.220001,112.919998,113.080001,1092515.0
1603902300,0,2020-10-28 16:25:00,113.088996,113.150001,112.830001,112.959999,6189189.0
1603902600,0,2020-10-28 16:30:00,112.964996,113.150001,112.842002,113.029998,4845151.0
1603902900,0,2020-10-28 16:35:00,113.04,113.179901,112.879997,112.931602,835339.0
1603903200,0,2020-10-28 16:40:00,112.940002,113.050003,112.730003,112.864997,923982.0
1603903500,0,2020-10-28 16:45:00,112.864997,112.870002,112.639999,112.660003,736563.0
1603903800,0,2020-10-28 16:50:00,112.650001,112.79,112.558403,112.663497,986172.0
1603904100,0,2020-10-28 16:55:00,112.660003,112.720001,112.5,112.510002,849210.0
1603904400,0,2020-10-28 17:00:00,112.5,112.650001,112.320098,112.440002,1089988.0
1603904700,0,2020-10-28 17:05:00,112.444297,112.5699,112.18,112.300003,929660.0
1603905000,0,2020-10-28 17:10:00,112.300003,112.370002,112.150001,112.249198,946794.0
1603905300,0,2020-10-28 17:15:00,112.239997,112.330001,112.050003,112.279998,1094694.0
1603905600,0,2020-10-28 17:20:00,112.269996,112.285003,112.11,112.245002,890488.0
1603905900,0,2020-10-28 17:25:00,112.245002,112.54,112.235,112.54,1254239.0
1603906200,0,2020-10-28 17:30:00,112.54,112.690002,112.419998,112.639999,965582.0
1603906500,0,2020-10-28 17:35:00,112.654998,112.86,112.620002,112.769996,1137212.0
1603906800,0,2020-10-28 17:40:00,112.769996,112.800003,112.550003,112.614997,886396.0
1603907100,0,2020-10-28 17:45:00,112.61,112.789901,112.580001,112.699996,848525.0
1603907400,0,2020-10-28 17:50:00,112.705001,113.029998,112.660003,112.980003,1116580.0
1603907700,0,2020-10-28 17:55:00,112.984001,113.239997,112.919998,113.178199,1077619.0
1603908000,0,2020-10-28 18:00:00,113.175003,113.175003,112.900001,112.989997,1129599.0
1603908300,0,2020-10-28 18:05:00,112.989997,113.18,112.959999,112.970001,877821.0
1603908600,0,2020-10-28 18:10:00,112.968399,113.010002,112.669998,112.720001,1012516.0
1603908900,0,2020-10-28 18:15:00,112.699996,112.809997,112.599998,112.779998,925166.0
1603909200,0,2020-10-28 18:20:00,112.775001,113.069999,112.720001,113.067001,977923.0
1603909500,0,2020-10-28 18:25:00,113.069999,113.260002,112.959999,113.245002,1219968.0
1603909800,0,2020-10-28 18:30:00,113.242698,113.379997,113.020103,113.139999,1578830.0
1603910100,0,2020-10-28 18:35:00,113.139999,113.169998,112.86,112.879997,1032823.0
1603910400,0,2020-10-28 18:40:00,112.879997,113.050003,112.769996,112.909896,1052134.0
1603910700,0,2020-10-28 18:45:00,112.909301,112.909301,112.699996,112.709999,789677.0
1603911000,0,2020-10-28 18:50:00,112.699996,112.830001,112.485,112.504997,1155372.0
1603911300,0,2020-10-28 18:55:00,112.501998,112.989997,112.480003,112.910003,968942.0
1603911600,0,2020-10-28 19:00:00,112.910003,112.940002,112.61,112.660003,822896.0
1603911900,0,2020-10-28 19:05:00,112.663803,112.79,112.569999,112.671997,844602.0
1603912200,0,2020-10-28 19:10:00,112.665,112.879997,112.5,112.870002,1181408.0
1603912500,0,2020-10-28 19:15:00,112.86,112.86,112.589996,112.675003,1033803.0
1603912800,0,2020-10-28 19:20:00,112.660003,113.030097,112.5624,112.970001,1123110.0
1603913100,0,2020-10-28 19:25:00,112.959999,113.069999,112.709999,112.724998,1171872.0
1603913400,0,2020-10-28 19:30:00,112.724998,113.199996,112.719001,113.11,1438616.0
1603913700,0,2020-10-28 19:35:00,113.099998,113.125,112.470001,112.560096,1743233.0
1603914000,0,2020-10-28 19:40:00,112.569999,112.709999,112.43,112.440002,1320482.0
1603914300,0,2020-10-28 19:45:00,112.440002,112.499801,112.11,112.239997,1936402.0
1603914600,0,2020-10-28 19:50:00,112.230003,112.230003,111.5,111.519996,4152505.0
1603914900,0,2020-10-28 19:55:00,111.550003,111.7695,111.099998,111.194999,7356255.0
1603978200,0,2020-10-29 13:30:00,112.370002,113.760002,112.199996,113.651603,7684687.0
1603978500,0,2020-10-29 13:35:00,113.654998,114.029998,112.769996,112.970001,3256393.0
1603978800,0,2020-10-29 13:40:00,112.972,113.190002,112.779998,113.149902,1885945.0
1603979100,0,2020-10-29 13:45:00,113.1408,113.589996,113.029998,113.410003,2285849.0
1603979400,0,2020-10-29 13:50:00,113.43,114.019996,113.330001,113.989997,2009252.0
1603979700,0,2020-10-29 13:55:00,113.989997,114.199996,113.920097,114.010002,1957268.0
1603980000,0,2020-10-29 14:00:00,114.025001,114.330001,113.830001,114.287498,1922441.0
1603980300,0,2020-10-29 14:05:00,114.288696,114.288696,113.760002,113.929901,1594481.0
1603980600,0,2020-10-29 14:10:00,113.93,114.190002,113.410003,113.570098,1345237.0
1603980900,0,2020-10-29 14:15:00,113.589996,114.04,113.550003,113.9347,1310351.0
1603981200,0,2020-10-29 14:20:00,113.93,114.199996,113.809997,114.04,1208236.0
1603981500,0,2020-10-29 14:25:00,114.029998,114.364997,113.879997,114.36,1322985.0
1603981800,0,2020-10-29 14:30:00,114.370002,114.599998,114.330001,114.434997,1988128.0
1603982100,0,2020-10-29 14:35:00,114.434997,114.446601,114.083999,114.370002,1350783.0
1603982400,0,2020-10-29 14:40:00,114.389999,114.459999,114.175003,114.190002,880323.0
1603982700,0,2020-10-29 14:45:00,114.186302,114.269996,113.879997,113.960098,1165317.0
1603983000,0,2020-10-29 14:50:00,113.974296,114.029998,113.760002,113.885002,1168042.0
1603983300,0,2020-10-29 14:55:00,113.889198,114.069999,113.805,113.970001,880704.0
1603983600,0,2020-10-29 15:00:00,113.970001,114.010002,113.599998,113.86,1027780.0
1603983900,0,2020-10-29 15:05:00,113.86,114.029296,113.699996,113.964996,933211.0
1603984200,0,2020-10-29 15:10:00,113.959999,114.309997,113.904998,114.294502,1010912.0
1603984500,0,2020-10-29 15:15:00,114.300003,114.480003,114.199996,114.349998,1157737.0
1603984800,0,2020-10-29 15:20:00,114.355003,114.510002,114.339996,114.43,767730.0
1603985100,0,2020-10-29 15:25:00,114.43,114.949302,114.410003,114.709999,1624580.0
1603985400,0,2020-10-29 15:30:00,114.709999,114.857696,114.580001,114.690002,1300180.0
1603985700,0,2020-10-29 15:35:00,114.693603,114.959999,114.569999,114.93,1200624.0
1603986000,0,2020-10-29 15:40:00,114.925003,114.980003,114.630096,114.639999,1306784.0
1603986300,0,2020-10-29 15:45:00,114.629997,114.769996,114.510002,114.764999,827045.0
1603986600,0,2020-10-29 15:50:00,114.760002,114.810798,114.599998,114.625,811968.0
1603986900,0,2020-10-29 15:55:00,114.620002,114.800003,114.169998,114.504997,1240836.0
1603987200,0,2020-10-29 16:00:00,114.503898,114.620002,114.36,114.385002,798981.0
1603987500,0,2020-10-29 16:05:00,114.391998,114.720001,114.389999,114.629997,793459.0
1603987800,0,2020-10-29 16:10:00,114.620002,114.830001,114.5401,114.819999,765682.0
1603988100,0,2020-10-29 16:15:00,114.8125,115.120002,114.79,115.099998,1549216.0
1603988400,0,2020-10-29 16:20:00,115.094001,115.25,114.959999,115.025001,1312382.0
1603988700,0,2020-10-29 16:25:00,115.029998,115.129997,115.0,115.04,850112.0
1603989000,0,2020-10-29 16:30:00,115.04,115.120002,114.900001,115.095001,926681.0
1603989300,0,2020-10-29 16:35:00,115.095001,115.239997,115.044097,115.109298,900685.0
1603989600,0,2020-10-29 16:40:00,115.099998,115.165,114.968299,114.989997,774484.0
1603989900,0,2020-10-29 16:45:00,114.985,115.165,114.910003,115.150001,855192.0
1603990200,0,2020-10-29 16:50:00,115.150001,115.18,114.949996,115.04,766488.0
1603990500,0,2020-10-29 16:55:00,115.04,115.11,114.970001,115.069999,696401.0
1603990800,0,2020-10-29 17:00:00,115.069999,115.25,115.060798,115.200103,818020.0
1603991100,0,2020-10-29 17:05:00,115.2042,115.330001,114.995002,115.107803,1088461.0
1603991400,0,2020-10-29 17:10:00,115.1044,115.319999,115.025001,115.316001,633511.0
1603991700,0,2020-10-29 17:15:00,115.315002,115.419998,115.11,115.411796,774542.0
1603992000,0,2020-10-29 17:20:00,115.415,115.75,115.400001,115.696701,1451215.0
1603992300,0,2020-10-29 17:25:00,115.697402,115.970001,115.629997,115.924499,1529610.0
1603992600,0,2020-10-29 17:30:00,115.925003,116.0,115.819999,115.985,1350172.0
1603992900,0,2020-10-29 17:35:00,115.980697,116.0,115.730003,115.7817,1104239.0
1603993200,0,2020-10-29 17:40:00,115.784103,116.0,115.769996,115.949996,994249.0
1603993500,0,2020-10-29 17:45:00,115.945899,115.970001,115.779998,115.810096,791305.0
1603993800,0,2020-10-29 17:50:00,115.8199,116.0,115.7901,116.0,962242.0
1603994100,0,2020-10-29 17:55:00,116.0,116.220001,116.0,116.194999,1348875.0
1603994400,0,2020-10-29 18:00:00,116.194999,116.480003,116.190002,116.440002,1667595.0
1603994700,0,2020-10-29 18:05:00,116.4496,116.459999,116.269996,116.385002,1034063.0
1603995000,0,2020-10-29 18:10:00,116.379997,116.54,116.29,116.480003,1177822.0
1603995300,0,2020-10-29 18:15:00,116.474998,116.830001,116.470001,116.7733,1841099.0
1603995600,0,2020-10-29 18:20:00,116.775001,116.779998,116.519996,116.739997,1507900.0
1603995900,0,2020-10-29 18:25:00,116.734901,116.800003,116.559898,116.75,1328277.0
1603996200,0,2020-10-29 18:30:00,116.739997,116.93,116.589996,116.910003,1498831.0
1603996500,0,2020-10-29 18:35:00,116.910697,116.920799,116.209503,116.330001,2272781.0
1603996800,0,2020-10-29 18:40:00,116.330001,116.650001,116.230003,116.525001,1539381.0
1603997100,0,2020-10-29 18:45:00,116.529998,116.599998,116.0699,116.072898,1186986.0
1603997400,0,2020-10-29 18:50:00,116.069999,116.099998,115.819999,115.978996,1755540.0
1603997700,0,2020-10-29 18:55:00,115.980003,116.18,115.93,116.04,1337310.0
1603998000,0,2020-10-29 19:00:00,116.050003,116.5,116.000503,116.469902,1727603.0
1603998300,0,2020-10-29 19:05:00,116.469902,116.629997,116.25,116.364997,1676609.0
1603998600,0,2020-10-29 19:10:00,116.36,116.580001,116.239997,116.329902,1512377.0
1603998900,0,2020-10-29 19:15:00,116.324996,116.330001,115.709999,116.199996,1935519.0
1603999200,0,2020-10-29 19:20:00,116.199996,116.485,116.140098,116.449996,1605763.0
1603999500,0,2020-10-29 19:25:00,116.440002,116.580001,116.239997,116.318496,1778087.0
1603999800,0,2020-10-29 19:30:00,116.315002,116.459899,116.181297,116.334999,1423186.0
1604000100,0,2020-10-29 19:35:00,116.330001,116.485,116.239997,116.385002,1464766.0
1604000400,0,2020-10-29 19:40:00,116.379997,116.635002,116.349998,116.464996,1695391.0
1604000700,0,2020-10-29 19:45:00,116.464996,116.730003,116.319999,116.559997,2112974.0
1604001000,0,2020-10-29 19:50:00,116.550003,116.61,115.989997,116.346,3245064.0
1604001300,0,2020-10-29 19:55:00,116.339996,116.340797,114.519996,114.519996,5733996.0
1604064600,0,2020-10-30 13:30:00,111.059997,111.989997,110.849998,111.04,11389148.0
1604064900,0,2020-10-30 13:35:00,111.043701,111.379997,110.510002,110.669998,4941580.0
1604065200,0,2020-10-30 13:40:00,110.669998,110.889999,109.629997,109.629997,6257678.0
1604065500,0,2020-10-30 13:45:00,109.634002,110.129997,109.050003,109.059997,5061900.0
1604065800,0,2020-10-30 13:50:00,109.050003,109.449996,108.849998,109.260002,4744407.0
1604066100,0,2020-10-30 13:55:00,109.260002,109.980003,109.069999,109.697601,3523488.0
1604066400,0,2020-10-30 14:00:00,109.690002,109.870002,109.330001,109.800003,2769295.0
1604066700,0,2020-10-30 14:05:00,109.79,110.440002,109.669998,110.220001,3411120.0
1604067000,0,2020-10-30 14:10:00,110.2257,110.389999,109.374,109.489997,3209078.0
1604067300,0,2020-10-30 14:15:00,109.480003,109.739997,109.25,109.649597,2469033.0
1604067600,0,2020-10-30 14:20:00,109.643402,109.75,109.470001,109.538803,1985116.0
1604067900,0,2020-10-30 14:25:00,109.529998,109.559997,108.300003,108.970001,5220144.0
1604068200,0,2020-10-30 14:30:00,108.964996,109.120002,108.519996,108.831001,2568900.0
1604068500,0,2020-10-30 14:35:00,108.830001,109.0,108.470001,108.940002,2396360.0
1604068800,0,2020-10-30 14:40:00,108.919998,109.050003,108.519996,108.940101,2538571.0
1604069100,0,2020-10-30 14:45:00,108.944999,109.260002,108.569999,108.79,2494906.0
1604069400,0,2020-10-30 14:50:00,108.79,109.43,108.690101,109.29,2250179.0
1604069700,0,2020-10-30 14:55:00,109.299896,109.514099,108.559997,108.5699,1961470.0
1604070000,0,2020-10-30 15:00:00,108.569999,109.699996,108.550003,109.480003,2514202.0
1604070300,0,2020-10-30 15:05:00,109.474998,109.480003,109.069999,109.099998,1675584.0
1604070600,0,2020-10-30 15:10:00,109.099998,109.852096,108.985,109.830001,2265526.0
1604070900,0,2020-10-30 15:15:00,109.8199,109.8199,109.349998,109.749298,1988402.0
1604071200,0,2020-10-30 15:20:00,109.739997,109.745002,109.309997,109.450202,1595203.0
1604071500,0,2020-10-30 15:25:00,109.444999,109.470001,109.199996,109.260002,1469329.0
1604071800,0,2020-10-30 15:30:00,109.25,109.370002,109.099998,109.297203,1463191.0
1604072100,0,2020-10-30 15:35:00,109.309997,109.470001,109.099998,109.309997,1498403.0
1604072400,0,2020-10-30 15:40:00,109.300003,109.362701,109.069999,109.349998,1268588.0
1604072700,0,2020-10-30 15:45:00,109.343299,109.370002,108.889999,109.04,2015444.0
1604073000,0,2020-10-30 15:50:00,109.029998,109.160003,108.849998,109.050003,1359719.0
1604073300,0,2020-10-30 15:55:00,109.059997,109.059997,108.709999,108.769996,1436791.0
1604073600,0,2020-10-30 16:00:00,108.769996,109.260002,108.699996,109.217102,1867160.0
1604073900,0,2020-10-30 16:05:00,109.209999,109.300003,109.139999,109.260002,1231080.0
1604074200,0,2020-10-30 16:10:00,109.260002,109.480003,109.11,109.419998,1461139.0
1604074500,0,2020-10-30 16:15:00,109.429,109.969902,109.389999,109.849998,1911244.0
1604074800,0,2020-10-30 16:20:00,109.849502,109.849998,109.410003,109.449996,1650994.0
1604075100,0,2020-10-30 16:25:00,109.449996,109.599998,109.309997,109.479103,1234615.0
1604075400,0,2020-10-30 16:30:00,109.470001,109.480003,109.099998,109.191101,1555063.0
1604075700,0,2020-10-30 16:35:00,109.185997,109.209999,108.830001,108.989997,1719414.0
1604076000,0,2020-10-30 16:40:00,108.985,109.084999,108.849998,108.9188,1257411.0
1604076300,0,2020-10-30 16:45:00,108.919998,109.050003,108.800003,108.989997,1231490.0
1604076600,0,2020-10-30 16:50:00,108.989997,109.0,108.769996,108.887702,1070832.0
1604076900,0,2020-10-30 16:55:00,108.899002,108.970001,108.779998,108.889297,861709.0
1604077200,0,2020-10-30 17:00:00,108.879997,109.190002,108.809997,109.0111,1304036.0
1604077500,0,2020-10-30 17:05:00,109.0186,109.029899,108.75,108.79,1100700.0
1604077800,0,2020-10-30 17:10:00,108.79,108.800003,108.550003,108.562103,1385232.0
1604078100,0,2020-10-30 17:15:00,108.559997,108.730003,108.510002,108.540397,1246649.0
1604078400,0,2020-10-30 17:20:00,108.535003,108.839996,108.5,108.554496,1435157.0
1604078700,0,2020-10-30 17:25:00,108.555,108.900001,108.5,108.86,1448240.0
1604079000,0,2020-10-30 17:30:00,108.849998,108.856002,108.410003,108.440002,1717328.0
1604079300,0,2020-10-30 17:35:00,108.434997,108.569999,108.199996,108.407997,1954088.0
1604079600,0,2020-10-30 17:40:00,108.415603,108.517303,108.270103,108.299201,1327729.0
1604079900,0,2020-10-30 17:45:00,108.29,108.419998,108.099998,108.299896,1649322.0
1604080200,0,2020-10-30 17:50:00,108.300003,108.480003,108.169998,108.350097,1518838.0
1604080500,0,2020-10-30 17:55:00,108.349998,108.510002,108.29,108.349998,1147133.0
1604080800,0,2020-10-30 18:00:00,108.348098,108.480003,108.150001,108.454803,1082921.0
1604081100,0,2020-10-30 18:05:00,108.449996,108.75,108.349998,108.640701,1633254.0
1604081400,0,2020-10-30 18:10:00,108.639999,108.79,108.324996,108.375,1239902.0
1604081700,0,2020-10-30 18:15:00,108.370002,108.735,108.36,108.569999,981334.0
1604082000,0,2020-10-30 18:20:00,108.574996,108.769996,108.269996,108.359802,1287350.0
1604082300,0,2020-10-30 18:25:00,108.356697,108.419998,108.169998,108.235,1052108.0
1604082600,0,2020-10-30 18:30:00,108.230003,108.25,108.0,108.144996,1545604.0
1604082900,0,2020-10-30 18:35:00,108.144996,108.61,108.050003,108.415,1608728.0
1604083200,0,2020-10-30 18:40:00,108.413597,108.415397,108.04,108.160003,1364209.0
1604083500,0,2020-10-30 18:45:00,108.160003,108.419998,108.010002,108.339996,1772559.0
1604083800,0,2020-10-30 18:50:00,108.330001,108.334999,108.059997,108.184997,1095457.0
1604084100,0,2020-10-30 18:55:00,108.175003,108.379997,108.099998,108.160003,1371825.0
1604084400,0,2020-10-30 19:00:00,108.150001,108.309997,108.0,108.139999,2544712.0
1604084700,0,2020-10-30 19:05:00,108.139999,108.199996,107.720001,107.827499,3530085.0
1604085000,0,2020-10-30 19:10:00,107.824996,108.300003,107.779998,108.220001,2085047.0
1604085300,0,2020-10-30 19:15:00,108.209999,108.569999,108.129997,108.480003,1906676.0
1604085600,0,2020-10-30 19:20:00,108.476402,108.679801,108.370002,108.434898,2005870.0
1604085900,0,2020-10-30 19:25:00,108.436096,108.489997,108.050003,108.095596,1983834.0
1604086200,0,2020-10-30 19:30:00,108.102798,108.169998,108.0,108.04,2117385.0
1604086500,0,2020-10-30 19:35:00,108.04,108.139999,107.849998,108.139999,2232019.0
1604086800,0,2020-10-30 19:40:00,108.139999,108.455001,108.050003,108.432098,2390673.0
1604087100,0,2020-10-30 19:45:00,108.434997,108.528503,107.879997,108.240097,3099024.0
1604087400,0,2020-10-30 19:50:00,108.25,108.449996,108.036399,108.075996,3211362.0
1604087700,0,2020-10-30 19:55:00,108.069999,109.0,108.069999,108.944999,6964474.0
1604327400,0,2020-11-02 14:30:00,109.11,110.68,109.11,109.86,9176273.0
1604327700,0,2020-11-02 14:35:00,109.879997,110.309997,109.800003,110.260002,2763075.0
1604328000,0,2020-11-02 14:40:00,110.269897,110.61,110.093399,110.220001,2520478.0
1604328300,0,2020-11-02 14:45:00,110.230003,110.427398,109.620002,109.959999,2525704.0
1604328600,0,2020-11-02 14:50:00,109.969902,110.220001,109.730003,110.089996,1894164.0
1604328900,0,2020-11-02 14:55:00,110.089996,110.319999,109.75,109.8255,1764501.0
1604329200,0,2020-11-02 15:00:00,109.819999,110.169998,109.410003,109.625,2148138.0
1604329500,0,2020-11-02 15:05:00,109.625,109.68,109.150001,109.260002,1911194.0
1604329800,0,2020-11-02 15:10:00,109.269996,109.940002,109.050003,109.849998,2379208.0
1604330100,0,2020-11-02 15:15:00,109.86,110.230003,109.709999,110.169998,1851986.0
1604330400,0,2020-11-02 15:20:00,110.160003,110.160003,109.580001,109.75,1638517.0
1604330700,0,2020-11-02 15:25:00,109.760002,109.889999,109.650001,109.809997,1249671.0
1604331000,0,2020-11-02 15:30:00,109.800003,109.849998,109.337501,109.474998,1559389.0
1604331300,0,2020-11-02 15:35:00,109.474998,109.519996,108.660003,108.809997,2848530.0
1604331600,0,2020-11-02 15:40:00,108.805,108.849998,108.43,108.519897,1845990.0
1604331900,0,2020-11-02 15:45:00,108.519996,108.86,108.439002,108.839996,1668389.0
1604332200,0,2020-11-02 15:50:00,108.839996,109.019996,108.599998,108.68,1503226.0
1604332500,0,2020-11-02 15:55:00,108.685897,108.760002,108.43,108.489997,1347645.0
1604332800,0,2020-11-02 16:00:00,108.480003,108.620002,108.214996,108.404998,1823663.0
1604333100,0,2020-11-02 16:05:00,108.400001,108.54,108.279998,108.436798,1116464.0
1604333400,0,2020-11-02 16:10:00,108.430999,108.690002,108.220001,108.3768,1214397.0
1604333700,0,2020-11-02 16:15:00,108.370002,108.370002,108.019996,108.070098,1260533.0
1604334000,0,2020-11-02 16:20:00,108.089897,108.089897,107.769996,107.890098,2031455.0
1604334300,0,2020-11-02 16:25:00,107.900001,108.149299,107.800003,107.993598,1608914.0
1604334600,0,2020-11-02 16:30:00,107.990097,108.129997,107.849998,107.904998,1112656.0
1604334900,0,2020-11-02 16:35:00,107.904998,108.0,107.720001,107.806701,1059216.0
1604335200,0,2020-11-02 16:40:00,107.809997,108.319999,107.805,108.319999,1323602.0
1604335500,0,2020-11-02 16:45:00,108.309997,108.36,108.139999,108.140098,985473.0
1604335800,0,2020-11-02 16:50:00,108.139999,108.269996,108.029998,108.229896,982573.0
1604336100,0,2020-11-02 16:55:00,108.239997,108.339996,107.900001,107.915,925011.0
1604336400,0,2020-11-02 17:00:00,107.910003,108.065002,107.79,108.029899,990316.0
1604336700,0,2020-11-02 17:05:00,108.029998,108.569999,107.940002,108.400001,1818247.0
1604337000,0,2020-11-02 17:10:00,108.400001,108.599998,108.099998,108.274497,1660125.0
1604337300,0,2020-11-02 17:15:00,108.269996,108.5,108.199996,108.210098,1520442.0
1604337600,0,2020-11-02 17:20:00,108.211601,108.444999,108.169998,108.424499,1053791.0
1604337900,0,2020-11-02 17:25:00,108.425003,108.569999,108.309997,108.510002,1021501.0
1604338200,0,2020-11-02 17:30:00,108.514503,108.514999,108.281097,108.334999,753402.0
1604338500,0,2020-11-02 17:35:00,108.319999,108.43,108.029998,108.114997,937090.0
1604338800,0,2020-11-02 17:40:00,108.11,108.169998,107.870002,107.890602,1279136.0
1604339100,0,2020-11-02 17:45:00,107.894996,107.970001,107.800003,107.919998,1018549.0
1604339400,0,2020-11-02 17:50:00,107.915,108.150001,107.845802,107.999496,926738.0
1604339700,0,2020-11-02 17:55:00,108.0,108.190002,107.934997,108.135002,703602.0
1604340000,0,2020-11-02 18:00:00,108.139999,108.199996,107.970001,108.120002,765955.0
1604340300,0,2020-11-02 18:05:00,108.125,108.149002,107.889999,107.926498,796346.0
1604340600,0,2020-11-02 18:10:00,107.925903,108.010002,107.849998,107.904502,777812.0
1604340900,0,2020-11-02 18:15:00,107.900001,108.099998,107.79,107.849998,968666.0
1604341200,0,2020-11-02 18:20:00,107.849998,108.099998,107.550003,107.949996,1878423.0
1604341500,0,2020-11-02 18:25:00,107.949996,108.080001,107.819999,108.04,861833.0
1604341800,0,2020-11-02 18:30:00,108.04,108.139999,107.879997,108.129898,797231.0
1604342100,0,2020-11-02 18:35:00,108.120002,108.25,107.919998,108.026702,928044.0
1604342400,0,2020-11-02 18:40:00,108.029998,108.190002,107.961799,108.010002,813329.0
1604342700,0,2020-11-02 18:45:00,108.0,108.059997,107.699996,107.742401,913227.0
1604343000,0,2020-11-02 18:50:00,107.744201,107.830001,107.419998,107.480003,1555153.0
1604343300,0,2020-11-02 18:55:00,107.4813,107.559997,107.319999,107.412803,1217681.0
1604343600,0,2020-11-02 19:00:00,107.415,107.660003,107.36,107.510002,1112832.0
1604343900,0,2020-11-02 19:05:00,107.529998,107.75,107.440002,107.699996,850101.0
1604344200,0,2020-11-02 19:10:00,107.705001,107.760002,107.464996,107.464996,961061.0
1604344500,0,2020-11-02 19:15:00,107.470001,107.650001,107.419998,107.499496,897208.0
1604344800,0,2020-11-02 19:20:00,107.5,107.879997,107.470001,107.75,1273907.0
1604345100,0,2020-11-02 19:25:00,107.760002,107.900001,107.621597,107.809997,976040.0
1604345400,0,2020-11-02 19:30:00,107.805,107.86,107.614997,107.690002,776390.0
1604345700,0,2020-11-02 19:35:00,107.690002,107.879997,107.660003,107.788398,650914.0
1604346000,0,2020-11-02 19:40:00,107.7826,107.879997,107.720001,107.738601,696688.0
1604346300,0,2020-11-02 19:45:00,107.739997,108.099998,107.709999,107.839996,1310005.0
1604346600,0,2020-11-02 19:50:00,107.839996,107.970001,107.569999,107.635002,1182801.0
1604346900,0,2020-11-02 19:55:00,107.636703,107.86,107.580001,107.832199,913602.0
1604347200,0,2020-11-02 20:00:00,107.831802,108.069999,107.730003,107.849998,1143402.0
1604347500,0,2020-11-02 20:05:00,107.86,107.93,107.800003,107.875,670285.0
1604347800,0,2020-11-02 20:10:00,107.870002,108.099998,107.870002,108.010002,914706.0
1604348100,0,2020-11-02 20:15:00,108.019996,108.279998,107.989997,108.190002,1127395.0
1604348400,0,2020-11-02 20:20:00,108.199996,108.337699,108.120002,108.190002,994789.0
1604348700,0,2020-11-02 20:25:00,108.190002,108.245002,108.014999,108.224998,982705.0
1604349000,0,2020-11-02 20:30:00,108.230003,108.379997,107.919998,107.980003,1644144.0
1604349300,0,2020-11-02 20:35:00,107.980003,108.069999,107.86,108.0,1236490.0
1604349600,0,2020-11-02 20:40:00,107.995002,108.04,107.779998,107.79,1099447.0
1604349900,0,2020-11-02 20:45:00,107.794998,108.169998,107.79,108.024299,1700821.0
1604350200,0,2020-11-02 20:50:00,108.019996,108.389999,107.889999,108.370002,2558383.0
1604350500,0,2020-11-02 20:55:00,108.370002,108.779998,108.230003,108.769996,4716027.0
1604413800,0,2020-11-03 14:30:00,109.660003,109.75,108.730003,109.04,5278018.0
1604414100,0,2020-11-03 14:35:00,109.04,109.36,108.959999,109.120002,2183913.0
1604414400,0,2020-11-03 14:40:00,109.129997,109.364501,109.035003,109.269996,1626399.0
1604414700,0,2020-11-03 14:45:00,109.279998,109.469902,108.970001,109.170097,1796644.0
1604415000,0,2020-11-03 14:50:00,109.179702,109.889999,109.170501,109.864997,2216741.0
1604415300,0,2020-11-03 14:55:00,109.864997,109.939903,109.650001,109.879997,1827869.0
1604415600,0,2020-11-03 15:00:00,109.889999,110.300003,109.785003,110.230003,2331420.0
1604415900,0,2020-11-03 15:05:00,110.220001,110.400001,110.099998,110.29,1722705.0
1604416200,0,2020-11-03 15:10:00,110.2985,110.410003,110.0,110.364997,1708859.0
1604416500,0,2020-11-03 15:15:00,110.36,110.760002,110.309997,110.709999,2224510.0
1604416800,0,2020-11-03 15:20:00,110.730003,111.080001,110.620002,110.919998,2587394.0
1604417100,0,2020-11-03 15:25:00,110.919998,111.014999,110.639999,110.684997,1753213.0
1604417400,0,2020-11-03 15:30:00,110.684997,110.9038,110.620002,110.6399,1216224.0
1604417700,0,2020-11-03 15:35:00,110.642501,110.690002,110.400001,110.502998,1748466.0
1604418000,0,2020-11-03 15:40:00,110.501602,110.839996,110.410003,110.724998,1331343.0
1604418300,0,2020-11-03 15:45:00,110.739997,110.940002,110.690002,110.915802,1182399.0
1604418600,0,2020-11-03 15:50:00,110.919998,110.980003,110.589996,110.809997,1262539.0
1604418900,0,2020-11-03 15:55:00,110.819999,111.209999,110.809997,111.190002,1562130.0
1604419200,0,2020-11-03 16:00:00,111.190002,111.389999,110.980003,111.074996,1512421.0
1604419500,0,2020-11-03 16:05:00,111.080001,111.120002,110.849998,110.905403,1061165.0
1604419800,0,2020-11-03 16:10:00,110.915,110.980003,110.68,110.739997,1230503.0
1604420100,0,2020-11-03 16:15:00,110.75,110.889999,110.714996,110.834999,1043832.0
1604420400,0,2020-11-03 16:20:00,110.839996,111.129402,110.839996,111.059997,1143283.0
1604420700,0,2020-11-03 16:25:00,111.069999,111.160003,110.800003,110.881599,930686.0
1604421000,0,2020-11-03 16:30:00,110.889999,111.11,110.849998,111.04,796250.0
1604421300,0,2020-11-03 16:35:00,111.030998,111.3582,110.961601,111.315002,1217996.0
1604421600,0,2020-11-03 16:40:00,111.319999,111.36,111.129997,111.299896,985395.0
1604421900,0,2020-11-03 16:45:00,111.294998,111.449996,111.209999,111.2901,1183095.0
1604422200,0,2020-11-03 16:50:00,111.294998,111.389999,111.04,111.068298,1168024.0
1604422500,0,2020-11-03 16:55:00,111.059997,111.080001,110.800003,110.904998,1284175.0
1604422800,0,2020-11-03 17:00:00,110.910003,111.050003,110.709999,110.769996,1142425.0
1604423100,0,2020-11-03 17:05:00,110.783302,110.819999,110.599998,110.675003,986174.0
1604423400,0,2020-11-03 17:10:00,110.669998,110.707702,110.529998,110.655799,963840.0
1604423700,0,2020-11-03 17:15:00,110.668502,110.870002,110.650001,110.775001,827053.0
1604424000,0,2020-11-03 17:20:00,110.779998,110.980003,110.775001,110.894996,724909.0
1604424300,0,2020-11-03 17:25:00,110.894996,111.069999,110.870002,111.035003,823912.0
1604424600,0,2020-11-03 17:30:00,111.04,111.059997,110.879997,110.885002,691561.0
1604424900,0,2020-11-03 17:35:00,110.889999,110.919296,110.699996,110.760696,816473.0
1604425200,0,2020-11-03 17:40:00,110.762702,110.839897,110.68,110.732398,639023.0
1604425500,0,2020-11-03 17:45:00,110.75,110.910003,110.642303,110.894996,652896.0
1604425800,0,2020-11-03 17:50:00,110.889999,110.900001,110.654998,110.709999,498760.0
1604426100,0,2020-11-03 17:55:00,110.709999,110.75,110.599998,110.718696,513959.0
1604426400,0,2020-11-03 18:00:00,110.709999,110.915,110.690002,110.809997,679012.0
1604426700,0,2020-11-03 18:05:00,110.809997,110.86,110.720001,110.798599,563984.0
1604427000,0,2020-11-03 18:10:00,110.800201,110.86,110.650001,110.675003,599097.0
1604427300,0,2020-11-03 18:15:00,110.690002,110.720001,110.605499,110.675003,674995.0
1604427600,0,2020-11-03 18:20:00,110.669998,110.705001,110.519996,110.5942,649646.0
1604427900,0,2020-11-03 18:25:00,110.593299,110.620002,110.43,110.54,741184.0
1604428200,0,2020-11-03 18:30:00,110.529998,110.68,110.470001,110.489997,778134.0
1604428500,0,2020-11-03 18:35:00,110.5,110.559997,110.190002,110.285003,1220734.0
1604428800,0,2020-11-03 18:40:00,110.279998,110.440002,110.175003,110.410003,981794.0
1604429100,0,2020-11-03 18:45:00,110.415,110.440002,110.069999,110.080001,878713.0
1604429400,0,2020-11-03 18:50:00,110.080902,110.199996,109.900001,109.934303,1126899.0
1604429700,0,2020-11-03 18:55:00,109.93,110.019996,109.760002,109.849998,1067733.0
1604430000,0,2020-11-03 19:00:00,109.849998,110.005203,109.800003,109.919998,1112833.0
1604430300,0,2020-11-03 19:05:00,109.919998,110.059997,109.819999,109.86,845423.0
1604430600,0,2020-11-03 19:10:00,109.86,110.339996,109.839996,110.209999,1160362.0
1604430900,0,2020-11-03 19:15:00,110.199996,110.307098,110.04,110.165,856431.0
1604431200,0,2020-11-03 19:20:00,110.165,110.319999,110.129997,110.214996,713255.0
1604431500,0,2020-11-03 19:25:00,110.220001,110.319999,110.019996,110.080001,797801.0
1604431800,0,2020-11-03 19:30:00,110.089996,110.43,109.975502,110.379997,1022281.0
1604432100,0,2020-11-03 19:35:00,110.379997,110.469497,110.25,110.294998,719058.0
1604432400,0,2020-11-03 19:40:00,110.294998,110.370002,110.18,110.319999,769000.0
1604432700,0,2020-11-03 19:45:00,110.319999,110.449996,110.199996,110.3927,844278.0
1604433000,0,2020-11-03 19:50:00,110.400001,110.43,110.279998,110.349998,545363.0
1604433300,0,2020-11-03 19:55:00,110.349998,110.400001,110.230003,110.365997,588172.0
1604433600,0,2020-11-03 20:00:00,110.369003,110.389999,110.070098,110.130096,818484.0
1604433900,0,2020-11-03 20:05:00,110.135002,110.175003,109.989997,110.089996,765054.0
1604434200,0,2020-11-03 20:10:00,110.089996,110.300003,110.074996,110.209999,857663.0
1604434500,0,2020-11-03 20:15:00,110.209999,110.300003,110.160003,110.260002,618916.0
1604434800,0,2020-11-03 20:20:00,110.254997,110.495002,110.25,110.349998,1250378.0
1604435100,0,2020-11-03 20:25:00,110.349998,110.86,110.339996,110.855003,1931646.0
1604435400,0,2020-11-03 20:30:00,110.86,111.089996,110.699996,111.071899,1730957.0
1604435700,0,2020-11-03 20:35:00,111.073501,111.230003,110.889801,111.129997,1818085.0
1604436000,0,2020-11-03 20:40:00,111.119903,111.489997,110.779998,110.810096,2547195.0
1604436300,0,2020-11-03 20:45:00,110.809997,111.029998,110.75,110.989997,1625515.0
1604436600,0,2020-11-03 20:50:00,110.980003,111.129997,110.709999,111.055,2327160.0
1604436900,0,2020-11-03 20:55:00,111.059997,111.089996,110.309997,110.379997,3882283.0
1604500200,0,2020-11-04 14:30:00,114.0,114.050003,113.459999,113.849998,11230555.0
1604500500,0,2020-11-04 14:35:00,113.849998,114.04,112.349998,112.746803,4238235.0
1604500800,0,2020-11-04 14:40:00,112.75,113.569999,112.709999,113.446197,3330762.0
1604501100,0,2020-11-04 14:45:00,113.440002,113.569999,112.970001,113.04,2684981.0
1604501400,0,2020-11-04 14:50:00,113.029998,113.224998,112.669998,112.9608,2314566.0
1604501700,0,2020-11-04 14:55:00,112.970001,113.550003,112.891197,113.550003,2161957.0
1604502000,0,2020-11-04 15:00:00,113.550003,114.199996,113.5,114.140098,2509151.0
1604502300,0,2020-11-04 15:05:00,114.148002,114.669998,114.050003,114.559997,3217959.0
1604502600,0,2020-11-04 15:10:00,114.550003,115.069999,114.510002,114.86,3599967.0
1604502900,0,2020-11-04 15:15:00,114.870002,115.240798,114.709999,114.980003,2547729.0
1604503200,0,2020-11-04 15:20:00,114.988197,115.510002,114.980003,115.160102,2482423.0
1604503500,0,2020-11-04 15:25:00,115.169998,115.400001,114.870002,114.9262,2337653.0
1604503800,0,2020-11-04 15:30:00,114.93,114.989997,114.68,114.800003,1970037.0
1604504100,0,2020-11-04 15:35:00,114.809997,114.941902,114.319999,114.449996,1661776.0
1604504400,0,2020-11-04 15:40:00,114.459999,114.620002,114.319999,114.419998,1582330.0
1604504700,0,2020-11-04 15:45:00,114.43,114.809997,114.410003,114.533401,1546103.0
1604505000,0,2020-11-04 15:50:00,114.535003,114.809997,114.239997,114.740798,1817048.0
1604505300,0,2020-11-04 15:55:00,114.741798,114.940002,114.589996,114.889999,1149772.0
1604505600,0,2020-11-04 16:00:00,114.889999,114.919998,114.550003,114.570098,1099834.0
1604505900,0,2020-11-04 16:05:00,114.574996,114.650001,114.019996,114.029998,1370270.0
1604506200,0,2020-11-04 16:10:00,114.029502,114.160003,113.870002,114.044998,1652714.0
1604506500,0,2020-11-04 16:15:00,114.050003,114.199996,113.809997,114.112396,1345168.0
1604506800,0,2020-11-04 16:20:00,114.120002,114.5,114.040802,114.345001,1205791.0
1604507100,0,2020-11-04 16:25:00,114.341003,114.489997,114.190002,114.339996,952790.0
1604507400,0,2020-11-04 16:30:00,114.339996,114.690002,114.339996,114.559997,1097190.0
1604507700,0,2020-11-04 16:35:00,114.569999,114.800003,114.550003,114.733802,1103519.0
1604508000,0,2020-11-04 16:40:00,114.739997,114.86,114.639999,114.774002,1102231.0
1604508300,0,2020-11-04 16:45:00,114.779998,114.980003,114.68,114.900001,989621.0
1604508600,0,2020-11-04 16:50:00,114.889999,115.010002,114.800003,114.863502,1366404.0
1604508900,0,2020-11-04 16:55:00,114.870002,115.220001,114.830001,115.11,1753016.0
1604509200,0,2020-11-04 17:00:00,115.099998,115.230003,114.959999,115.055,1131307.0
1604509500,0,2020-11-04 17:05:00,115.059997,115.099998,114.79,114.870101,912847.0
1604509800,0,2020-11-04 17:10:00,114.879997,115.019996,114.669998,114.980003,1058135.0
1604510100,0,2020-11-04 17:15:00,115.0,115.18,114.730003,115.050003,1299231.0
1604510400,0,2020-11-04 17:20:00,115.045303,115.449996,115.0,115.389999,1445880.0
1604510700,0,2020-11-04 17:25:00,115.379997,115.440399,115.160003,115.254997,1147419.0
1604511000,0,2020-11-04 17:30:00,115.25,115.440002,115.209999,115.437301,1570026.0
1604511300,0,2020-11-04 17:35:00,115.434997,115.470001,115.11,115.330001,1134890.0
1604511600,0,2020-11-04 17:40:00,115.339996,115.5,115.285003,115.444999,1063936.0
1604511900,0,2020-11-04 17:45:00,115.449996,115.589996,115.29,115.379997,1712710.0
1604512200,0,2020-11-04 17:50:00,115.374,115.43,115.220001,115.230003,843657.0
1604512500,0,2020-11-04 17:55:00,115.239997,115.36,115.160003,115.193298,759269.0
1604512800,0,2020-11-04 18:00:00,115.190803,115.29,114.949996,115.089996,1054222.0
1604513100,0,2020-11-04 18:05:00,115.083801,115.150001,114.800003,114.949996,962021.0
1604513400,0,2020-11-04 18:10:00,114.955001,115.050003,114.709999,114.951797,1355697.0
1604513700,0,2020-11-04 18:15:00,114.940002,115.199996,114.870002,115.044998,1079685.0
1604514000,0,2020-11-04 18:20:00,115.044998,115.089996,114.93,115.069999,805963.0
1604514300,0,2020-11-04 18:25:00,115.069999,115.220001,114.959999,115.199996,864103.0
1604514600,0,2020-11-04 18:30:00,115.205802,115.419998,115.065002,115.385101,1050423.0
1604514900,0,2020-11-04 18:35:00,115.385002,115.504997,115.309997,115.459999,1103856.0
1604515200,0,2020-11-04 18:40:00,115.464996,115.489997,114.620002,114.700103,1553947.0
1604515500,0,2020-11-04 18:45:00,114.709999,115.050003,114.660003,114.879997,1125317.0
1604515800,0,2020-11-04 18:50:00,114.879997,114.940002,114.720001,114.899002,879815.0
1604516100,0,2020-11-04 18:55:00,114.896202,115.04,114.760002,114.86,1101447.0
1604516400,0,2020-11-04 19:00:00,114.870002,115.129997,114.809997,114.852798,936360.0
1604516700,0,2020-11-04 19:05:00,114.856796,115.080001,114.750099,114.86,1069496.0
1604517000,0,2020-11-04 19:10:00,114.86,114.980003,114.690002,114.7425,1045059.0
1604517300,0,2020-11-04 19:15:00,114.745002,114.760002,114.440002,114.544502,1477812.0
1604517600,0,2020-11-04 19:20:00,114.550003,114.980003,114.54,114.900001,973629.0
1604517900,0,2020-11-04 19:25:00,114.889999,115.0,114.739997,114.879997,882362.0
1604518200,0,2020-11-04 19:30:00,114.875,114.989997,114.730003,114.879997,617598.0
1604518500,0,2020-11-04 19:35:00,114.889999,115.010002,114.839996,114.900001,829929.0
1604518800,0,2020-11-04 19:40:00,114.900001,114.919998,114.470001,114.660003,1408309.0
1604519100,0,2020-11-04 19:45:00,114.650001,115.069999,114.635002,114.890098,1255878.0
1604519400,0,2020-11-04 19:50:00,114.889999,115.120002,114.889999,115.080001,847762.0
1604519700,0,2020-11-04 19:55:00,115.081001,115.169998,114.910202,115.029998,853953.0
1604520000,0,2020-11-04 20:00:00,115.035003,115.349998,114.840202,114.959297,1179616.0
1604520300,0,2020-11-04 20:05:00,114.951599,115.150001,114.819999,115.084999,1048899.0
1604520600,0,2020-11-04 20:10:00,115.084999,115.114997,114.900001,115.054496,895021.0
1604520900,0,2020-11-04 20:15:00,115.050003,115.059997,114.569999,114.574996,1261165.0
1604521200,0,2020-11-04 20:20:00,114.574996,114.980003,114.574996,114.960502,1267135.0
1604521500,0,2020-11-04 20:25:00,114.970001,115.010002,114.730003,114.772399,1231782.0
1604521800,0,2020-11-04 20:30:00,114.775001,115.0,114.68,114.940002,1259874.0
1604522100,0,2020-11-04 20:35:00,114.940002,115.099998,114.830001,114.989997,1400553.0
1604522400,0,2020-11-04 20:40:00,114.989997,115.019996,114.779998,114.86,1263385.0
1604522700,0,2020-11-04 20:45:00,114.86,115.160003,114.739997,114.959999,1709889.0
1604523000,0,2020-11-04 20:50:00,114.959999,115.5,114.75,115.479202,2587229.0
1604523300,0,2020-11-04 20:55:00,115.470001,115.470001,114.800003,114.940002,4413488.0
1604586600,0,2020-11-05 14:30:00,117.949996,118.120002,116.868598,117.480003,8329310.0
1604586900,0,2020-11-05 14:35:00,117.4719,118.209999,117.230003,118.139503,3976282.0
1604587200,0,2020-11-05 14:40:00,118.150001,118.599998,118.069999,118.580001,3634118.0
1604587500,0,2020-11-05 14:45:00,118.569999,119.43,118.54,119.319999,4623971.0
1604587800,0,2020-11-05 14:50:00,119.319999,119.620002,119.080001,119.269996,3572861.0
1604588100,0,2020-11-05 14:55:00,119.267997,119.5,118.730003,118.779998,2567611.0
1604588400,0,2020-11-05 15:00:00,118.775001,119.239997,118.760002,118.964996,2782037.0
1604588700,0,2020-11-05 15:05:00,118.964996,119.050003,118.559997,118.75,2076561.0
1604589000,0,2020-11-05 15:10:00,118.751403,118.919998,118.294998,118.339996,2319977.0
1604589300,0,2020-11-05 15:15:00,118.345001,118.709999,118.260002,118.600097,1948049.0
1604589600,0,2020-11-05 15:20:00,118.603401,118.650001,117.904998,117.915,2529230.0
1604589900,0,2020-11-05 15:25:00,117.915,117.959999,117.580001,117.720001,2514748.0
1604590200,0,2020-11-05 15:30:00,117.720001,118.190002,117.699996,118.106101,1758674.0
1604590500,0,2020-11-05 15:35:00,118.110496,118.370002,117.900001,117.900001,1760818.0
1604590800,0,2020-11-05 15:40:00,117.905296,118.279998,117.775001,118.11,1728280.0
1604591100,0,2020-11-05 15:45:00,118.099998,118.160003,117.730003,118.099998,1367076.0
1604591400,0,2020-11-05 15:50:00,118.11,118.209999,118.010002,118.091598,1169020.0
1604591700,0,2020-11-05 15:55:00,118.089996,118.400001,117.919998,118.389999,1283608.0
1604592000,0,2020-11-05 16:00:00,118.400001,118.589996,118.319999,118.43,1252000.0
1604592300,0,2020-11-05 16:05:00,118.43,118.559997,118.279998,118.3124,1011259.0
1604592600,0,2020-11-05 16:10:00,118.319999,118.401702,117.919998,118.151496,1270587.0
1604592900,0,2020-11-05 16:15:00,118.1567,118.319999,118.080001,118.209999,842452.0
1604593200,0,2020-11-05 16:20:00,118.205001,118.379997,118.069999,118.330001,824639.0
1604593500,0,2020-11-05 16:25:00,118.3218,118.361801,118.151,118.309303,915696.0
1604593800,0,2020-11-05 16:30:00,118.300102,118.389999,118.199996,118.260002,853251.0
1604594100,0,2020-11-05 16:35:00,118.269996,118.300003,118.029899,118.029998,873473.0
1604594400,0,2020-11-05 16:40:00,118.029998,118.160003,117.9216,118.0,1160067.0
1604594700,0,2020-11-05 16:45:00,118.010002,118.25,117.989997,118.175003,938451.0
1604595000,0,2020-11-05 16:50:00,118.175003,118.209999,118.041496,118.120002,768207.0
1604595300,0,2020-11-05 16:55:00,118.120002,118.300003,118.044998,118.109497,878856.0
1604595600,0,2020-11-05 17:00:00,118.120002,118.239997,118.019996,118.154998,807699.0
1604595900,0,2020-11-05 17:05:00,118.154998,118.235,117.959999,118.224998,1047260.0
1604596200,0,2020-11-05 17:10:00,118.235,118.379997,118.099998,118.129997,853847.0
1604596500,0,2020-11-05 17:15:00,118.139999,118.18,117.809997,117.830001,1093260.0
1604596800,0,2020-11-05 17:20:00,117.830001,117.879997,117.410003,117.535003,1697515.0
1604597100,0,2020-11-05 17:25:00,117.535003,117.709999,117.480003,117.589996,1001072.0
1604597400,0,2020-11-05 17:30:00,117.589996,117.68,117.459999,117.519996,791849.0
1604597700,0,2020-11-05 17:35:00,117.519996,117.839996,117.455001,117.839996,1070520.0
1604598000,0,2020-11-05 17:40:00,117.830001,117.959999,117.760002,117.871101,927992.0
1604598300,0,2020-11-05 17:45:00,117.879997,118.0,117.870002,117.995002,664083.0
1604598600,0,2020-11-05 17:50:00,117.990097,118.050003,117.910896,118.018402,1769061.0
1604598900,0,2020-11-05 17:55:00,118.019996,118.080001,117.879997,117.970001,632708.0
1604599200,0,2020-11-05 18:00:00,117.980003,118.169998,117.940002,118.043701,896765.0
1604599500,0,2020-11-05 18:05:00,118.047096,118.089996,117.839996,117.904998,805617.0
1604599800,0,2020-11-05 18:10:00,117.909896,118.099998,117.909896,118.029998,717857.0
1604600100,0,2020-11-05 18:15:00,118.035003,118.059997,117.910003,118.050003,566811.0
1604600400,0,2020-11-05 18:20:00,118.053596,118.330001,117.980003,118.330001,1146294.0
1604600700,0,2020-11-05 18:25:00,118.3283,118.379997,118.150001,118.230003,808798.0
1604601000,0,2020-11-05 18:30:00,118.239997,118.29,118.069999,118.099998,568830.0
1604601300,0,2020-11-05 18:35:00,118.0942,118.220001,118.019996,118.190002,585897.0
1604601600,0,2020-11-05 18:40:00,118.199996,118.330001,118.150001,118.328002,603599.0
1604601900,0,2020-11-05 18:45:00,118.323303,118.36,118.25,118.279998,581402.0
1604602200,0,2020-11-05 18:50:00,118.279998,118.36,118.169998,118.319999,718983.0
1604602500,0,2020-11-05 18:55:00,118.319999,118.470001,118.300003,118.410003,636034.0
1604602800,0,2020-11-05 19:00:00,118.400001,118.580001,118.400001,118.530097,1139465.0
1604603100,0,2020-11-05 19:05:00,118.54,118.569999,118.345001,118.4346,762470.0
1604603400,0,2020-11-05 19:10:00,118.449996,118.61,118.43,118.484001,959886.0
1604603700,0,2020-11-05 19:15:00,118.489997,118.650001,118.483802,118.606903,724170.0
1604604000,0,2020-11-05 19:20:00,118.600097,118.805,118.529998,118.769996,1264188.0
1604604300,0,2020-11-05 19:25:00,118.769996,118.86,118.709999,118.819999,867091.0
1604604600,0,2020-11-05 19:30:00,118.819999,118.93,118.769996,118.880203,917343.0
1604604900,0,2020-11-05 19:35:00,118.879997,118.900001,118.580001,118.889999,1454616.0
1604605200,0,2020-11-05 19:40:00,118.889999,119.269996,118.879997,119.209999,2179402.0
1604605500,0,2020-11-05 19:45:00,119.209999,119.25,119.029998,119.069999,1123363.0
1604605800,0,2020-11-05 19:50:00,119.074996,119.074996,118.855003,119.025001,1148071.0
1604606100,0,2020-11-05 19:55:00,119.028999,119.209999,118.900001,119.163299,1067536.0
1604606400,0,2020-11-05 20:00:00,119.160003,119.285003,119.135002,119.179801,1162163.0
1604606700,0,2020-11-05 20:05:00,119.190002,119.236396,118.964996,119.060997,1006697.0
1604607000,0,2020-11-05 20:10:00,119.063903,119.160003,118.769996,118.889999,1335850.0
1604607300,0,2020-11-05 20:15:00,118.894996,119.080001,118.819999,118.908401,1153740.0
1604607600,0,2020-11-05 20:20:00,118.910003,119.129997,118.819999,119.010002,1135779.0
1604607900,0,2020-11-05 20:25:00,119.019996,119.095001,118.900001,119.025001,1125652.0
1604608200,0,2020-11-05 20:30:00,119.025001,119.059997,118.699996,118.720001,1236737.0
1604608500,0,2020-11-05 20:35:00,118.720001,118.830001,118.529998,118.675003,1509041.0
1604608800,0,2020-11-05 20:40:00,118.675003,118.879997,118.608901,118.690002,1289629.0
1604609100,0,2020-11-05 20:45:00,118.694999,118.809997,118.455001,118.785003,1546328.0
1604609400,0,2020-11-05 20:50:00,118.779998,119.050003,118.620002,119.044998,2341679.0
1604609700,0,2020-11-05 20:55:00,119.04,119.300003,118.919998,118.980003,3817895.0
1604673000,0,2020-11-06 14:30:00,118.319999,118.489997,117.449996,117.54,8482372.0
1604673300,0,2020-11-06 14:35:00,117.5,117.579002,116.300003,116.5,3845108.0
1604673600,0,2020-11-06 14:40:00,116.5,117.050003,116.470802,116.652999,2690650.0
1604673900,0,2020-11-06 14:45:00,116.669998,116.830001,116.370002,116.599998,2347181.0
1604674200,0,2020-11-06 14:50:00,116.589996,116.900001,116.529998,116.709999,1581586.0
1604674500,0,2020-11-06 14:55:00,116.625,116.650001,116.169998,116.300003,2156000.0
1604674800,0,2020-11-06 15:00:00,116.29,116.620002,116.131103,116.279998,1823634.0
1604675100,0,2020-11-06 15:05:00,116.279998,116.795997,116.209999,116.730003,1683547.0
1604675400,0,2020-11-06 15:10:00,116.723999,117.120002,116.709999,117.010002,1650124.0
1604675700,0,2020-11-06 15:15:00,117.010002,117.279998,117.0,117.036499,1352934.0
1604676000,0,2020-11-06 15:20:00,117.031997,117.260002,116.830001,117.042999,1270524.0
1604676300,0,2020-11-06 15:25:00,117.044998,117.599998,117.010002,117.4664,1526047.0
1604676600,0,2020-11-06 15:30:00,117.459999,117.569999,117.2901,117.400001,1218899.0
1604676900,0,2020-11-06 15:35:00,117.394996,117.629997,117.140098,117.300003,1237901.0
1604677200,0,2020-11-06 15:40:00,117.309997,117.699996,117.160003,117.641601,1332601.0
1604677500,0,2020-11-06 15:45:00,117.640998,117.724998,117.389999,117.690002,1182994.0
1604677800,0,2020-11-06 15:50:00,117.699996,117.849998,117.555,117.830001,4506842.0
1604678100,0,2020-11-06 15:55:00,117.824996,117.900001,117.260002,117.419898,3707846.0
1604678400,0,2020-11-06 16:00:00,117.414299,117.79,117.308403,117.699302,1455012.0
1604678700,0,2020-11-06 16:05:00,117.699996,118.095001,117.675003,118.084999,1178108.0
1604679000,0,2020-11-06 16:10:00,118.080001,118.0802,117.720001,117.830001,2161094.0
1604679300,0,2020-11-06 16:15:00,117.849998,118.029998,117.650001,117.970298,1164371.0
1604679600,0,2020-11-06 16:20:00,117.970001,118.0,117.730003,117.940002,749942.0
1604679900,0,2020-11-06 16:25:00,117.948898,118.139999,117.815002,118.129997,1094200.0
1604680200,0,2020-11-06 16:30:00,118.129997,118.324996,118.019996,118.25,1276730.0
1604680500,0,2020-11-06 16:35:00,118.25,118.349998,118.169998,118.29,1894501.0
1604680800,0,2020-11-06 16:40:00,118.29,118.444999,118.169998,118.375099,1700078.0
1604681100,0,2020-11-06 16:45:00,118.370002,118.620002,118.300003,118.529998,1136367.0
1604681400,0,2020-11-06 16:50:00,118.529998,118.819999,118.489997,118.654998,1227252.0
1604681700,0,2020-11-06 16:55:00,118.654998,118.79,118.444999,118.739997,1303346.0
1604682000,0,2020-11-06 17:00:00,118.739997,119.069999,118.680099,118.970001,1977084.0
1604682300,0,2020-11-06 17:05:00,118.959999,119.060096,118.809997,118.925003,992940.0
1604682600,0,2020-11-06 17:10:00,118.929298,119.190002,118.660003,118.779899,1337897.0
1604682900,0,2020-11-06 17:15:00,118.780097,118.839996,118.569999,118.639999,1001477.0
1604683200,0,2020-11-06 17:20:00,118.639297,118.769996,118.550003,118.6193,677584.0
1604683500,0,2020-11-06 17:25:00,118.611099,118.666198,118.279998,118.43,1012299.0
1604683800,0,2020-11-06 17:30:00,118.434997,118.79,118.434997,118.599998,972392.0
1604684100,0,2020-11-06 17:35:00,118.599998,118.694999,118.470001,118.676498,835492.0
1604684400,0,2020-11-06 17:40:00,118.68,118.889999,118.559997,118.875,775592.0
1604684700,0,2020-11-06 17:45:00,118.875801,118.919998,118.620002,118.845001,774669.0
1604685000,0,2020-11-06 17:50:00,118.858398,118.934997,118.79,118.889999,641529.0
1604685300,0,2020-11-06 17:55:00,118.885002,118.970001,118.809997,118.884201,748362.0
1604685600,0,2020-11-06 18:00:00,118.885002,119.160003,118.830001,119.120002,784441.0
1604685900,0,2020-11-06 18:05:00,119.125,119.150001,119.019996,119.055,683371.0
1604686200,0,2020-11-06 18:10:00,119.059997,119.159301,119.050003,119.149299,575024.0
1604686500,0,2020-11-06 18:15:00,119.150001,119.199996,119.010002,119.080101,851704.0
1604686800,0,2020-11-06 18:20:00,119.084999,119.095001,118.879997,118.970001,717538.0
1604687100,0,2020-11-06 18:25:00,118.980003,119.190002,118.974998,119.105003,645001.0
1604687400,0,2020-11-06 18:30:00,119.11,119.120002,118.959999,118.985,564834.0
1604687700,0,2020-11-06 18:35:00,118.985,119.059997,118.919998,118.957,565796.0
1604688000,0,2020-11-06 18:40:00,118.9561,119.080001,118.93,118.940002,488020.0
1604688300,0,2020-11-06 18:45:00,118.949996,119.080001,118.910003,119.029998,517444.0
1604688600,0,2020-11-06 18:50:00,119.035003,119.080001,118.839996,118.970001,616719.0
1604688900,0,2020-11-06 18:55:00,118.979202,119.04,118.910003,119.002502,563775.0
1604689200,0,2020-11-06 19:00:00,119.0,119.074996,118.849998,118.934501,678365.0
1604689500,0,2020-11-06 19:05:00,118.940002,119.11,118.93,119.11,619333.0
1604689800,0,2020-11-06 19:10:00,119.11,119.129997,119.019996,119.099998,575886.0
1604690100,0,2020-11-06 19:15:00,119.105003,119.169998,118.981101,119.019996,609864.0
1604690400,0,2020-11-06 19:20:00,119.010803,119.04,118.889999,119.010002,537687.0
1604690700,0,2020-11-06 19:25:00,119.010002,119.014999,118.86,118.889999,648437.0
1604691000,0,2020-11-06 19:30:00,118.889999,119.04,118.879997,118.93,820130.0
1604691300,0,2020-11-06 19:35:00,118.919998,118.949996,118.699996,118.735,818620.0
1604691600,0,2020-11-06 19:40:00,118.730003,118.809898,118.480003,118.5,1154133.0
1604691900,0,2020-11-06 19:45:00,118.503997,118.550003,118.220001,118.390098,1417902.0
1604692200,0,2020-11-06 19:50:00,118.3955,118.480003,118.275001,118.457603,830046.0
1604692500,0,2020-11-06 19:55:00,118.459999,118.489997,118.349998,118.470001,706567.0
1604692800,0,2020-11-06 20:00:00,118.470001,118.489997,118.129997,118.271598,985369.0
1604693100,0,2020-11-06 20:05:00,118.275001,118.440002,118.139999,118.345001,981241.0
1604693400,0,2020-11-06 20:10:00,118.349998,118.559997,118.209899,118.480003,879183.0
1604693700,0,2020-11-06 20:15:00,118.480003,118.569999,118.310203,118.504997,732889.0
1604694000,0,2020-11-06 20:20:00,118.5,118.550003,118.089996,118.289901,1411655.0
1604694300,0,2020-11-06 20:25:00,118.284698,118.440002,118.160003,118.365997,1226543.0
1604694600,0,2020-11-06 20:30:00,118.364997,118.529899,118.260002,118.459999,1249507.0
1604694900,0,2020-11-06 20:35:00,118.459999,118.5,118.330001,118.489997,827077.0
1604695200,0,2020-11-06 20:40:00,118.489997,118.86,118.470001,118.852699,1393156.0
1604695500,0,2020-11-06 20:45:00,118.849998,119.059997,118.809997,118.949996,1751513.0
1604695800,0,2020-11-06 20:50:00,118.949996,119.029998,118.720001,118.949996,1827790.0
1604696100,0,2020-11-06 20:55:00,118.940002,118.940299,118.400001,118.684997,3136177.0
1604932200,0,2020-11-09 14:30:00,120.5,121.690002,119.900001,119.910003,13925632.0
1604932500,0,2020-11-09 14:35:00,119.900001,120.230003,119.019996,119.099998,2976582.0
1604932800,0,2020-11-09 14:40:00,119.089996,119.419998,118.480003,119.379997,3294709.0
1604933100,0,2020-11-09 14:45:00,119.379997,120.559997,119.220001,120.269897,3524002.0
1604933400,0,2020-11-09 14:50:00,120.5,120.556098,119.25,119.650001,3071748.0
1604933700,0,2020-11-09 14:55:00,119.5,119.819999,119.0,119.743202,2231308.0
1604934000,0,2020-11-09 15:00:00,120.0,120.980003,119.980102,120.900001,2935538.0
1604934300,0,2020-11-09 15:05:00,120.890098,120.959999,120.351501,120.61,2120682.0
1604934600,0,2020-11-09 15:10:00,120.620002,120.949996,120.501899,120.855003,2031811.0
1604934900,0,2020-11-09 15:15:00,120.862396,121.669998,120.839996,121.659896,3181042.0
1604935200,0,2020-11-09 15:20:00,121.650001,121.79,121.169998,121.499397,2110214.0
1604935500,0,2020-11-09 15:25:00,121.495002,121.730003,121.370002,121.61,1821848.0
1604935800,0,2020-11-09 15:30:00,121.61,121.989997,121.61,121.709999,2269679.0
1604936100,0,2020-11-09 15:35:00,121.724998,121.730003,120.839996,121.129997,1912892.0
1604936400,0,2020-11-09 15:40:00,121.150001,121.394996,121.019996,121.11,1445892.0
1604936700,0,2020-11-09 15:45:00,121.105003,121.1632,120.080001,120.150001,5773715.0
1604937000,0,2020-11-09 15:50:00,120.139999,120.535003,120.067398,120.525001,1519043.0
1604937300,0,2020-11-09 15:55:00,120.520797,120.720001,120.139999,120.629997,1593048.0
1604937600,0,2020-11-09 16:00:00,120.639999,120.800003,119.949996,120.1399,1718100.0
1604937900,0,2020-11-09 16:05:00,120.139999,120.559997,119.720001,120.480003,2021741.0
1604938200,0,2020-11-09 16:10:00,120.485,120.86,120.360099,120.715202,1567423.0
1604938500,0,2020-11-09 16:15:00,120.709999,121.184997,120.54,121.160003,1807368.0
1604938800,0,2020-11-09 16:20:00,121.160003,121.300003,120.809997,121.239997,1426332.0
1604939100,0,2020-11-09 16:25:00,121.230003,121.569999,121.190002,121.569999,1483972.0
1604939400,0,2020-11-09 16:30:00,121.559997,121.68,121.330001,121.444999,1302997.0
1604939700,0,2020-11-09 16:35:00,121.449996,121.569999,121.330001,121.370002,978028.0
1604940000,0,2020-11-09 16:40:00,121.375,121.400001,120.93,121.290199,1238530.0
1604940300,0,2020-11-09 16:45:00,121.300003,121.400001,120.839996,120.849899,925199.0
1604940600,0,2020-11-09 16:50:00,120.839996,121.029998,120.61,120.86,1129582.0
1604940900,0,2020-11-09 16:55:00,120.849998,120.910896,120.550003,120.559997,855733.0
1604941200,0,2020-11-09 17:00:00,120.569999,120.699996,120.279998,120.480003,1370092.0
1604941500,0,2020-11-09 17:05:00,120.480003,120.800003,120.220001,120.599998,1266319.0
1604941800,0,2020-11-09 17:10:00,120.61,120.614997,120.160003,120.314598,1178049.0
1604942100,0,2020-11-09 17:15:00,120.319999,120.341903,120.0,120.18,1269666.0
1604942400,0,2020-11-09 17:20:00,120.169998,120.709999,120.126701,120.688903,1106859.0
1604942700,0,2020-11-09 17:25:00,120.68,120.870002,120.538803,120.646301,1090369.0
1604943000,0,2020-11-09 17:30:00,120.660003,120.889999,120.470001,120.809997,934807.0
1604943300,0,2020-11-09 17:35:00,120.79,120.950103,120.650001,120.869903,755548.0
1604943600,0,2020-11-09 17:40:00,120.858497,120.93,120.730003,120.809898,916334.0
1604943900,0,2020-11-09 17:45:00,120.809997,120.940002,120.449996,120.570098,1081341.0
1604944200,0,2020-11-09 17:50:00,120.584999,120.855003,120.5,120.555,1018561.0
1604944500,0,2020-11-09 17:55:00,120.559997,120.870002,120.470001,120.809997,1013753.0
1604944800,0,2020-11-09 18:00:00,120.809997,121.0,120.61,120.739997,1144837.0
1604945100,0,2020-11-09 18:05:00,120.739997,120.900001,120.699996,120.825996,820839.0
1604945400,0,2020-11-09 18:10:00,120.824996,120.93,120.660003,120.68,793086.0
1604945700,0,2020-11-09 18:15:00,120.68,120.690002,120.209999,120.273002,1207659.0
1604946000,0,2020-11-09 18:20:00,120.279998,120.389999,120.169998,120.269996,1335744.0
1604946300,0,2020-11-09 18:25:00,120.269996,120.319999,120.029998,120.059303,906154.0
1604946600,0,2020-11-09 18:30:00,120.055,120.150001,119.830001,119.839996,1333334.0
1604946900,0,2020-11-09 18:35:00,119.833503,120.039901,119.800003,119.9794,947770.0
1604947200,0,2020-11-09 18:40:00,119.974998,120.0,119.720001,119.809997,968916.0
1604947500,0,2020-11-09 18:45:00,119.819999,119.980003,119.750099,119.950798,718681.0
1604947800,0,2020-11-09 18:50:00,119.959899,120.099998,119.580001,119.650001,1086887.0
1604948100,0,2020-11-09 18:55:00,119.650001,119.800003,119.379997,119.639999,1273624.0
1604948400,0,2020-11-09 19:00:00,119.629997,119.730003,119.5,119.620002,897918.0
1604948700,0,2020-11-09 19:05:00,119.599998,119.819999,119.529998,119.584999,726515.0
1604949000,0,2020-11-09 19:10:00,119.586303,119.641899,119.230003,119.239997,2378848.0
1604949300,0,2020-11-09 19:15:00,119.239997,119.272697,119.11,119.129997,1084413.0
1604949600,0,2020-11-09 19:20:00,119.129997,119.220001,118.750801,118.809997,1572018.0
1604949900,0,2020-11-09 19:25:00,118.806701,119.069999,118.639999,118.93,1343489.0
1604950200,0,2020-11-09 19:30:00,118.919998,118.919998,118.519996,118.584999,1397909.0
1604950500,0,2020-11-09 19:35:00,118.589996,118.900001,118.54,118.805,1198791.0
1604950800,0,2020-11-09 19:40:00,118.800003,119.129997,118.699996,119.119903,1406361.0
1604951100,0,2020-11-09 19:45:00,119.114997,119.1277,118.879997,118.940002,1062739.0
1604951400,0,2020-11-09 19:50:00,118.935203,118.935203,118.199996,118.339996,1715743.0
1604951700,0,2020-11-09 19:55:00,118.349998,118.61,118.300003,118.522796,948496.0
1604952000,0,2020-11-09 20:00:00,118.54,118.830001,118.419998,118.805,1169337.0
1604952300,0,2020-11-09 20:05:00,118.805297,118.940002,118.580001,118.647201,1295678.0
1604952600,0,2020-11-09 20:10:00,118.650001,118.710998,118.449996,118.529998,1004299.0
1604952900,0,2020-11-09 20:15:00,118.529998,118.842002,118.529998,118.654998,1151674.0
1604953200,0,2020-11-09 20:20:00,118.650001,118.669998,118.199996,118.319999,1467671.0
1604953500,0,2020-11-09 20:25:00,118.320297,118.379997,117.919998,118.030197,1792797.0
1604953800,0,2020-11-09 20:30:00,118.04,118.449996,118.010002,118.069999,1632213.0
1604954100,0,2020-11-09 20:35:00,118.050003,118.160003,117.839996,118.159896,1676192.0
1604954400,0,2020-11-09 20:40:00,118.169998,118.18,117.800003,118.120002,1545193.0
1604954700,0,2020-11-09 20:45:00,118.11,118.209999,117.720001,117.800003,1703583.0
1604955000,0,2020-11-09 20:50:00,117.800003,117.800003,116.79,116.861503,3643531.0
1604955300,0,2020-11-09 20:55:00,116.870002,117.099998,116.050003,116.319999,6912939.0
1605018600,0,2020-11-10 14:30:00,115.569702,116.79,115.36,116.779998,6881908.0
1605018900,0,2020-11-10 14:35:00,117.349998,117.589996,116.529998,116.779998,3049321.0
1605019200,0,2020-11-10 14:40:00,116.79,117.202003,116.330001,116.900001,2356062.0
1605019500,0,2020-11-10 14:45:00,116.900001,116.900001,116.2844,116.674003,1769804.0
1605019800,0,2020-11-10 14:50:00,116.669998,116.800003,116.160003,116.169998,1628643.0
1605020100,0,2020-11-10 14:55:00,116.160003,116.25,115.75,115.760002,2299226.0
1605020400,0,2020-11-10 15:00:00,115.805,116.519996,115.54,116.5,2005223.0
1605020700,0,2020-11-10 15:05:00,116.510002,116.75,116.150001,116.733497,1855089.0
1605021000,0,2020-11-10 15:10:00,116.735,116.940002,116.330001,116.380798,1668618.0
1605021300,0,2020-11-10 15:15:00,116.389999,116.620002,116.120002,116.309997,1502209.0
1605021600,0,2020-11-10 15:20:00,116.300003,116.400001,115.879997,115.930099,1511558.0
1605021900,0,2020-11-10 15:25:00,115.925003,116.029998,115.4701,115.489997,1477772.0
1605022200,0,2020-11-10 15:30:00,115.480003,115.820098,115.059997,115.071601,1758433.0
1605022500,0,2020-11-10 15:35:00,115.080001,115.299896,114.279998,114.580001,2937759.0
1605022800,0,2020-11-10 15:40:00,114.559997,114.870002,114.129997,114.404998,2055401.0
1605023100,0,2020-11-10 15:45:00,114.403198,114.919998,114.260002,114.879997,1817290.0
1605023400,0,2020-11-10 15:50:00,114.889396,115.29,114.709999,115.119903,1242749.0
1605023700,0,2020-11-10 15:55:00,115.055,115.214996,114.870002,115.0,1512245.0
1605024000,0,2020-11-10 16:00:00,115.0,115.440002,114.900001,115.424301,1274311.0
1605024300,0,2020-11-10 16:05:00,115.43,115.819999,115.379997,115.717697,1403755.0
1605024600,0,2020-11-10 16:10:00,115.720001,116.089996,115.669998,115.959999,1258623.0
1605024900,0,2020-11-10 16:15:00,115.959999,115.980003,115.339996,115.580596,1214115.0
1605025200,0,2020-11-10 16:20:00,115.569999,115.93,115.389999,115.9001,1107147.0
1605025500,0,2020-11-10 16:25:00,115.900802,116.589996,115.900802,116.5615,1752049.0
1605025800,0,2020-11-10 16:30:00,116.559997,116.769996,116.430099,116.459999,1337271.0
1605026100,0,2020-11-10 16:35:00,116.449897,116.672798,116.309997,116.565002,959096.0
1605026400,0,2020-11-10 16:40:00,116.569999,117.199996,116.565002,117.150001,1417251.0
1605026700,0,2020-11-10 16:45:00,117.150001,117.330001,116.989997,117.129997,1270932.0
1605027000,0,2020-11-10 16:50:00,117.135002,117.227897,116.860801,116.979202,992992.0
1605027300,0,2020-11-10 16:55:00,116.976699,117.234901,116.669998,116.674102,1254577.0
1605027600,0,2020-11-10 17:00:00,116.678001,117.379997,116.620002,117.300003,1442363.0
1605027900,0,2020-11-10 17:05:00,117.300003,117.330001,116.919998,117.0,497939.0
1605028200,0,2020-11-10 17:10:00,117.231201,117.470001,117.135002,117.304603,1103724.0
1605028500,0,2020-11-10 17:15:00,117.300003,117.449996,117.029998,117.245002,1003012.0
1605028800,0,2020-11-10 17:20:00,117.25,117.385002,116.949996,117.065498,883137.0
1605029100,0,2020-11-10 17:25:00,117.069999,117.130096,116.669998,116.810798,915272.0
1605029400,0,2020-11-10 17:30:00,116.809997,117.029998,116.620002,116.630798,1009538.0
1605029700,0,2020-11-10 17:35:00,116.629997,116.629997,115.809997,115.900001,1715363.0
1605030000,0,2020-11-10 17:40:00,115.900001,116.480003,115.900001,116.302001,1182385.0
1605030300,0,2020-11-10 17:45:00,116.300003,116.769996,116.209999,116.644996,1076487.0
1605030600,0,2020-11-10 17:50:00,116.639999,117.019996,116.510002,116.885002,1015387.0
1605030900,0,2020-11-10 17:55:00,116.900001,117.099998,116.779998,116.919998,945431.0
1605031200,0,2020-11-10 18:00:00,116.919998,117.470001,116.919998,117.459999,1144947.0
1605031500,0,2020-11-10 18:05:00,117.450599,117.589996,117.348602,117.470001,1793326.0
1605031800,0,2020-11-10 18:10:00,117.470001,117.510002,116.959999,117.028503,1395008.0
1605032100,0,2020-11-10 18:15:00,117.025001,117.059997,116.510002,116.690002,1319531.0
1605032400,0,2020-11-10 18:20:00,116.694999,116.748497,116.150001,116.200401,1125773.0
1605032700,0,2020-11-10 18:25:00,116.199996,116.61,116.029998,116.579902,1393144.0